date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,29.83,29.9,29.6,29.66,109400.0,18.3023,18.3453,18.1612,18.198,109400.0
2004-01-23 10:00:00,29.67,29.83,29.61,29.83,84200.0,18.2042,18.3023,18.1674,18.3023,84200.0
2004-01-23 10:30:00,29.82,29.84,29.72,29.74,60600.0,18.2962,18.3085,18.2349,18.2471,60600.0
2004-01-23 11:00:00,29.74,29.74,29.54,29.56,43200.0,18.2471,18.2471,18.1244,18.1367,43200.0
2004-01-23 11:30:00,29.56,29.59,29.54,29.54,46800.0,18.1367,18.1551,18.1244,18.1244,46800.0
2004-01-23 12:00:00,29.54,29.55,29.46,29.52,64800.0,18.1244,18.1306,18.0753,18.1121,64800.0
2004-01-23 12:30:00,29.53,29.53,29.42,29.53,58200.0,18.1183,18.1183,18.0508,18.1183,58200.0
2004-01-23 13:00:00,29.54,29.56,29.45,29.45,49600.0,18.1244,18.1367,18.0692,18.0692,49600.0
2004-01-23 13:30:00,29.45,29.53,29.45,29.48,38200.0,18.0692,18.1183,18.0692,18.0876,38200.0
2004-01-23 14:00:00,29.48,29.5,29.4,29.5,72000.0,18.0876,18.0999,18.0385,18.0999,72000.0
2004-01-23 14:30:00,29.49,29.5,29.45,29.5,69600.0,18.0937,18.0999,18.0692,18.0999,69600.0
2004-01-23 15:00:00,29.5,29.52,29.39,29.39,95200.0,18.0999,18.1121,18.0324,18.0324,95200.0
2004-01-23 15:30:00,29.39,29.5,29.36,29.36,158200.0,18.0324,18.0999,18.014,18.014,158200.0
2004-01-26 09:30:00,29.1,29.41,29.08,29.41,215000.0,17.8545,18.0447,17.8422,18.0447,215000.0
2004-01-26 10:00:00,29.41,29.58,29.38,29.5,115800.0,18.0447,18.149,18.0262,18.0999,115800.0
2004-01-26 10:30:00,29.5,29.55,29.44,29.5,124800.0,18.0999,18.1306,18.0631,18.0999,124800.0
2004-01-26 11:00:00,29.48,29.52,29.43,29.43,59800.0,18.0876,18.1121,18.0569,18.0569,59800.0
2004-01-26 11:30:00,29.44,29.47,29.43,29.45,36400.0,18.0631,18.0815,18.0569,18.0692,36400.0
2004-01-26 12:00:00,29.45,29.51,29.43,29.48,52200.0,18.0692,18.106,18.0569,18.0876,52200.0
2004-01-26 12:30:00,29.48,29.54,29.43,29.52,30400.0,18.0876,18.1244,18.0569,18.1121,30400.0
2004-01-26 13:00:00,29.51,29.54,29.5,29.51,27800.0,18.106,18.1244,18.0999,18.106,27800.0
2004-01-26 13:30:00,29.52,29.53,29.48,29.5,42000.0,18.1121,18.1183,18.0876,18.0999,42000.0
2004-01-26 14:00:00,29.5,29.54,29.5,29.52,111200.0,18.0999,18.1244,18.0999,18.1121,111200.0
2004-01-26 14:30:00,29.52,29.54,29.51,29.54,56400.0,18.1121,18.1244,18.106,18.1244,56400.0
2004-01-26 15:00:00,29.54,29.6,29.53,29.55,113400.0,18.1244,18.1612,18.1183,18.1306,113400.0
2004-01-26 15:30:00,29.55,29.59,29.51,29.56,129600.0,18.1306,18.1551,18.106,18.1367,129600.0
2004-01-27 09:30:00,29.56,29.65,29.49,29.51,172400.0,18.1367,18.1919,18.0937,18.106,172400.0
2004-01-27 10:00:00,29.5,29.58,29.5,29.54,130200.0,18.0999,18.149,18.0999,18.1244,130200.0
2004-01-27 10:30:00,29.55,29.55,29.46,29.51,119600.0,18.1306,18.1306,18.0753,18.106,119600.0
2004-01-27 11:00:00,29.5,29.6,29.5,29.55,153000.0,18.0999,18.1612,18.0999,18.1306,153000.0
2004-01-27 11:30:00,29.55,29.68,29.54,29.67,96200.0,18.1306,18.2103,18.1244,18.2042,96200.0
2004-01-27 12:00:00,29.66,29.66,29.58,29.61,85000.0,18.198,18.198,18.149,18.1674,85000.0
2004-01-27 12:30:00,29.58,29.62,29.53,29.57,58800.0,18.149,18.1735,18.1183,18.1428,58800.0
2004-01-27 13:00:00,29.58,29.58,29.5,29.51,124600.0,18.149,18.149,18.0999,18.106,124600.0
2004-01-27 13:30:00,29.52,29.58,29.52,29.56,126800.0,18.1121,18.149,18.1121,18.1367,126800.0
2004-01-27 14:00:00,29.56,29.61,29.54,29.56,93200.0,18.1367,18.1674,18.1244,18.1367,93200.0
2004-01-27 14:30:00,29.56,29.64,29.56,29.61,140200.0,18.1367,18.1858,18.1367,18.1674,140200.0
2004-01-27 15:00:00,29.61,29.62,29.57,29.61,160200.0,18.1674,18.1735,18.1428,18.1674,160200.0
2004-01-27 15:30:00,29.61,29.62,29.5,29.54,205200.0,18.1674,18.1735,18.0999,18.1244,205200.0
2004-01-28 09:30:00,29.58,29.81,29.54,29.76,210600.0,18.149,18.2901,18.1244,18.2594,210600.0
2004-01-28 10:00:00,29.77,29.81,29.68,29.75,116600.0,18.2655,18.2901,18.2103,18.2533,116600.0
2004-01-28 10:30:00,29.75,29.77,29.67,29.77,76400.0,18.2533,18.2655,18.2042,18.2655,76400.0
2004-01-28 11:00:00,29.77,29.82,29.74,29.75,60600.0,18.2655,18.2962,18.2471,18.2533,60600.0
2004-01-28 11:30:00,29.75,29.78,29.73,29.75,54200.0,18.2533,18.2717,18.241,18.2533,54200.0
2004-01-28 12:00:00,29.73,29.8,29.73,29.8,47600.0,18.241,18.2839,18.241,18.2839,47600.0
2004-01-28 12:30:00,29.8,29.82,29.73,29.75,68600.0,18.2839,18.2962,18.241,18.2533,68600.0
2004-01-28 13:00:00,29.76,29.8,29.71,29.79,75000.0,18.2594,18.2839,18.2287,18.2778,75000.0
2004-01-28 13:30:00,29.79,29.8,29.76,29.78,80800.0,18.2778,18.2839,18.2594,18.2717,80800.0
2004-01-28 14:00:00,29.78,29.78,29.43,29.53,146600.0,18.2717,18.2717,18.0569,18.1183,146600.0
2004-01-28 14:30:00,29.53,29.58,29.4,29.54,158200.0,18.1183,18.149,18.0385,18.1244,158200.0
2004-01-28 15:00:00,29.53,29.55,29.38,29.38,172600.0,18.1183,18.1306,18.0262,18.0262,172600.0
2004-01-28 15:30:00,29.38,29.38,29.3,29.32,196800.0,18.0262,18.0262,17.9772,17.9894,196800.0
2004-02-02 09:30:00,29.14,29.22,29.05,29.21,173200.0,17.879,17.9281,17.8238,17.9219,173200.0
2004-02-02 10:00:00,29.21,29.22,29.11,29.22,135800.0,17.9219,17.9281,17.8606,17.9281,135800.0
2004-02-02 10:30:00,29.21,29.23,29.09,29.11,79000.0,17.9219,17.9342,17.8483,17.8606,79000.0
2004-02-02 11:00:00,29.13,29.19,29.09,29.18,62400.0,17.8729,17.9097,17.8483,17.9035,62400.0
2004-02-02 11:30:00,29.18,29.29,29.18,29.29,87000.0,17.9035,17.971,17.9035,17.971,87000.0
2004-02-02 12:00:00,29.29,29.32,29.27,29.28,49000.0,17.971,17.9894,17.9588,17.9649,49000.0
2004-02-02 12:30:00,29.28,29.35,29.23,29.3,90200.0,17.9649,18.0078,17.9342,17.9772,90200.0
2004-02-02 13:00:00,29.31,29.36,29.31,29.35,70200.0,17.9833,18.014,17.9833,18.0078,70200.0
2004-02-02 13:30:00,29.35,29.35,29.23,29.27,67000.0,18.0078,18.0078,17.9342,17.9588,67000.0
2004-02-02 14:00:00,29.26,29.28,29.18,29.25,56600.0,17.9526,17.9649,17.9035,17.9465,56600.0
2004-02-02 14:30:00,29.24,29.3,29.23,29.28,64200.0,17.9404,17.9772,17.9342,17.9649,64200.0
2004-02-02 15:00:00,29.28,29.32,29.2,29.23,70600.0,17.9649,17.9894,17.9158,17.9342,70600.0
2004-02-02 15:30:00,29.23,29.23,29.0,29.03,205400.0,17.9342,17.9342,17.7931,17.8115,205400.0
2004-02-03 09:30:00,29.04,29.15,28.88,28.93,76200.0,17.8176,17.8851,17.7195,17.7501,76200.0
2004-02-03 10:00:00,28.93,28.99,28.91,28.96,89000.0,17.7501,17.787,17.7379,17.7686,89000.0
2004-02-03 10:30:00,28.95,28.95,28.73,28.88,62000.0,17.7624,17.7624,17.6274,17.7195,62000.0
2004-02-03 11:00:00,28.88,28.89,28.8,28.83,50200.0,17.7195,17.7256,17.6704,17.6888,50200.0
2004-02-03 11:30:00,28.84,28.86,28.74,28.75,63800.0,17.6949,17.7072,17.6336,17.6397,63800.0
2004-02-03 12:00:00,28.75,28.86,28.73,28.79,49200.0,17.6397,17.7072,17.6274,17.6643,49200.0
2004-02-03 12:30:00,28.78,28.84,28.78,28.83,40600.0,17.6581,17.6949,17.6581,17.6888,40600.0
2004-02-03 13:00:00,28.83,28.84,28.78,28.79,75600.0,17.6888,17.6949,17.6581,17.6643,75600.0
2004-02-03 13:30:00,28.79,28.81,28.74,28.75,48600.0,17.6643,17.6765,17.6336,17.6397,48600.0
2004-02-03 14:00:00,28.75,28.77,28.68,28.75,41800.0,17.6397,17.652,17.5968,17.6397,41800.0
2004-02-03 14:30:00,28.75,28.75,28.61,28.64,150000.0,17.6397,17.6397,17.5538,17.5722,150000.0
2004-02-03 15:00:00,28.64,28.71,28.64,28.66,108000.0,17.5722,17.6152,17.5722,17.5845,108000.0
2004-02-03 15:30:00,28.66,28.68,28.53,28.61,201600.0,17.5845,17.5968,17.5047,17.5538,201600.0
2004-02-04 09:30:00,28.58,28.61,28.45,28.46,91600.0,17.5354,17.5538,17.4556,17.4618,91600.0
2004-02-04 10:00:00,28.46,28.58,28.34,28.54,101400.0,17.4618,17.5354,17.3882,17.5109,101400.0
2004-02-04 10:30:00,28.54,28.68,28.54,28.64,55600.0,17.5109,17.5968,17.5109,17.5722,55600.0
2004-02-04 11:00:00,28.63,28.73,28.61,28.7,49400.0,17.5661,17.6274,17.5538,17.609,49400.0
2004-02-04 11:30:00,28.7,28.78,28.65,28.71,51600.0,17.609,17.6581,17.5784,17.6152,51600.0
2004-02-04 12:00:00,28.71,28.73,28.67,28.67,52000.0,17.6152,17.6274,17.5906,17.5906,52000.0
2004-02-04 12:30:00,28.66,28.66,28.61,28.64,42400.0,17.5845,17.5845,17.5538,17.5722,42400.0
2004-02-04 13:00:00,28.64,28.65,28.58,28.61,77600.0,17.5722,17.5784,17.5354,17.5538,77600.0
2004-02-04 13:30:00,28.61,28.62,28.5,28.5,62600.0,17.5538,17.5599,17.4863,17.4863,62600.0
2004-02-04 14:00:00,28.53,28.55,28.39,28.4,117400.0,17.5047,17.517,17.4188,17.425,117400.0
2004-02-04 14:30:00,28.4,28.51,28.4,28.48,117800.0,17.425,17.4925,17.425,17.474,117800.0
2004-02-04 15:00:00,28.47,28.65,28.46,28.5,215000.0,17.4679,17.5784,17.4618,17.4863,215000.0
2004-02-04 15:30:00,28.5,28.5,28.46,28.46,206400.0,17.4863,17.4863,17.4618,17.4618,206400.0
2004-02-05 09:30:00,28.5,28.72,28.5,28.69,138000.0,17.4863,17.6213,17.4863,17.6029,138000.0
2004-02-05 10:00:00,28.69,28.73,28.64,28.71,127400.0,17.6029,17.6274,17.5722,17.6152,127400.0
2004-02-05 10:30:00,28.7,28.92,28.7,28.9,219600.0,17.609,17.744,17.609,17.7317,219600.0
2004-02-05 11:00:00,28.9,29.04,28.88,29.02,119400.0,17.7317,17.8176,17.7195,17.8054,119400.0
2004-02-05 11:30:00,29.03,29.03,28.98,29.0,76400.0,17.8115,17.8115,17.7808,17.7931,76400.0
2004-02-05 12:00:00,29.0,29.02,28.97,29.01,54200.0,17.7931,17.8054,17.7747,17.7992,54200.0
2004-02-05 12:30:00,29.01,29.02,28.92,28.97,68800.0,17.7992,17.8054,17.744,17.7747,68800.0
2004-02-05 13:00:00,28.98,29.07,28.95,29.02,77600.0,17.7808,17.836,17.7624,17.8054,77600.0
2004-02-05 13:30:00,29.02,29.08,28.97,28.99,48200.0,17.8054,17.8422,17.7747,17.787,48200.0
2004-02-05 14:00:00,28.99,29.01,28.9,28.9,80200.0,17.787,17.7992,17.7317,17.7317,80200.0
2004-02-05 14:30:00,28.9,28.95,28.84,28.85,74200.0,17.7317,17.7624,17.6949,17.7011,74200.0
2004-02-05 15:00:00,28.86,28.99,28.86,28.99,98600.0,17.7072,17.787,17.7072,17.787,98600.0
2004-02-05 15:30:00,28.97,28.97,28.85,28.87,155200.0,17.7747,17.7747,17.7011,17.7133,155200.0
2004-02-06 09:30:00,29.0,29.13,28.88,29.04,93400.0,17.7931,17.8729,17.7195,17.8176,93400.0
2004-02-06 10:00:00,29.05,29.37,29.05,29.27,85800.0,17.8238,18.0201,17.8238,17.9588,85800.0
2004-02-06 10:30:00,29.27,29.34,29.23,29.3,75800.0,17.9588,18.0017,17.9342,17.9772,75800.0
2004-02-06 11:00:00,29.29,29.38,29.28,29.32,47000.0,17.971,18.0262,17.9649,17.9894,47000.0
2004-02-06 11:30:00,29.35,29.35,29.25,29.28,24200.0,18.0078,18.0078,17.9465,17.9649,24200.0
2004-02-06 12:00:00,29.28,29.35,29.24,29.33,240600.0,17.9649,18.0078,17.9404,17.9956,240600.0
2004-02-06 12:30:00,29.33,29.33,29.25,29.32,80200.0,17.9956,17.9956,17.9465,17.9894,80200.0
2004-02-06 13:00:00,29.32,29.32,29.24,29.32,80200.0,17.9894,17.9894,17.9404,17.9894,80200.0
2004-02-06 13:30:00,29.31,29.35,29.29,29.34,121200.0,17.9833,18.0078,17.971,18.0017,121200.0
2004-02-06 14:00:00,29.34,29.35,29.26,29.34,75000.0,18.0017,18.0078,17.9526,18.0017,75000.0
2004-02-06 14:30:00,29.34,29.36,29.29,29.31,62000.0,18.0017,18.014,17.971,17.9833,62000.0
2004-02-06 15:00:00,29.3,29.35,29.26,29.32,80200.0,17.9772,18.0078,17.9526,17.9894,80200.0
2004-02-06 15:30:00,29.33,29.34,29.27,29.34,179200.0,17.9956,18.0017,17.9588,18.0017,179200.0
2004-02-09 09:30:00,29.35,29.61,29.34,29.59,128800.0,18.0078,18.1674,18.0017,18.1551,128800.0
2004-02-09 10:00:00,29.57,29.72,29.56,29.68,117000.0,18.1428,18.2349,18.1367,18.2103,117000.0
2004-02-09 10:30:00,29.68,29.7,29.6,29.66,145800.0,18.2103,18.2226,18.1612,18.198,145800.0
2004-02-09 11:00:00,29.67,29.69,29.63,29.68,65200.0,18.2042,18.2165,18.1796,18.2103,65200.0
2004-02-09 11:30:00,29.68,29.7,29.66,29.68,33400.0,18.2103,18.2226,18.198,18.2103,33400.0
2004-02-09 12:00:00,29.68,29.77,29.68,29.71,108000.0,18.2103,18.2655,18.2103,18.2287,108000.0
2004-02-09 12:30:00,29.72,29.73,29.7,29.73,78200.0,18.2349,18.241,18.2226,18.241,78200.0
2004-02-09 13:00:00,29.73,29.74,29.71,29.72,47800.0,18.241,18.2471,18.2287,18.2349,47800.0
2004-02-09 13:30:00,29.73,29.77,29.73,29.74,35200.0,18.241,18.2655,18.241,18.2471,35200.0
2004-02-09 14:00:00,29.74,29.74,29.67,29.68,65600.0,18.2471,18.2471,18.2042,18.2103,65600.0
2004-02-09 14:30:00,29.68,29.7,29.65,29.65,74000.0,18.2103,18.2226,18.1919,18.1919,74000.0
2004-02-09 15:00:00,29.64,29.66,29.59,29.62,116800.0,18.1858,18.198,18.1551,18.1735,116800.0
2004-02-09 15:30:00,29.62,29.66,29.57,29.59,112000.0,18.1735,18.198,18.1428,18.1551,112000.0
2004-02-10 10:00:00,29.74,29.88,29.7,29.86,64000.0,18.2471,18.333,18.2226,18.3208,64000.0
2004-02-10 10:30:00,29.86,29.91,29.81,29.87,65000.0,18.3208,18.3514,18.2901,18.3269,65000.0
2004-02-10 11:00:00,29.88,29.88,29.81,29.86,76400.0,18.333,18.333,18.2901,18.3208,76400.0
2004-02-10 11:30:00,29.86,29.89,29.82,29.83,41600.0,18.3208,18.3392,18.2962,18.3023,41600.0
2004-02-10 12:00:00,29.83,29.91,29.82,29.87,39200.0,18.3023,18.3514,18.2962,18.3269,39200.0
2004-02-10 12:30:00,29.87,29.97,29.81,29.9,60800.0,18.3269,18.3882,18.2901,18.3453,60800.0
2004-02-10 13:00:00,29.9,29.9,29.83,29.83,49800.0,18.3453,18.3453,18.3023,18.3023,49800.0
2004-02-10 13:30:00,29.83,29.84,29.78,29.83,87600.0,18.3023,18.3085,18.2717,18.3023,87600.0
2004-02-10 14:00:00,29.83,29.86,29.63,29.74,78000.0,18.3023,18.3208,18.1796,18.2471,78000.0
2004-02-10 14:30:00,29.74,29.75,29.68,29.7,70600.0,18.2471,18.2533,18.2103,18.2226,70600.0
2004-02-10 15:00:00,29.7,29.75,29.7,29.75,67600.0,18.2226,18.2533,18.2226,18.2533,67600.0
2004-02-10 15:30:00,29.75,29.88,29.74,29.8,137600.0,18.2533,18.333,18.2471,18.2839,137600.0
2004-02-11 09:30:00,29.75,29.85,29.71,29.76,97400.0,18.2533,18.3146,18.2287,18.2594,97400.0
2004-02-11 10:00:00,29.77,29.85,29.75,29.85,47600.0,18.2655,18.3146,18.2533,18.3146,47600.0
2004-02-11 10:30:00,29.85,29.86,29.77,29.82,47200.0,18.3146,18.3208,18.2655,18.2962,47200.0
2004-02-11 11:00:00,29.82,30.22,29.79,30.15,161400.0,18.2962,18.5416,18.2778,18.4987,161400.0
2004-02-11 11:30:00,30.15,30.31,30.15,30.23,77400.0,18.4987,18.5969,18.4987,18.5478,77400.0
2004-02-11 12:00:00,30.24,30.25,30.12,30.12,68600.0,18.5539,18.56,18.4803,18.4803,68600.0
2004-02-11 12:30:00,30.14,30.14,30.01,30.01,79600.0,18.4926,18.4926,18.4128,18.4128,79600.0
2004-02-11 13:00:00,30.01,30.07,29.91,30.07,174000.0,18.4128,18.4496,18.3514,18.4496,174000.0
2004-02-11 13:30:00,30.07,30.25,30.07,30.24,136600.0,18.4496,18.56,18.4496,18.5539,136600.0
2004-02-11 14:00:00,30.23,30.27,30.21,30.25,105600.0,18.5478,18.5723,18.5355,18.56,105600.0
2004-02-11 14:30:00,30.25,30.34,30.25,30.31,220400.0,18.56,18.6153,18.56,18.5969,220400.0
2004-02-11 15:00:00,30.31,30.32,30.19,30.25,113400.0,18.5969,18.603,18.5232,18.56,113400.0
2004-02-11 15:30:00,30.25,30.36,30.25,30.33,287600.0,18.56,18.6275,18.56,18.6091,287600.0
2004-02-12 09:30:00,30.08,30.16,30.0,30.16,143000.0,18.5908,18.6403,18.5414,18.6403,143000.0
2004-02-12 10:00:00,30.17,30.2,30.11,30.13,77200.0,18.6464,18.665,18.6094,18.6217,77200.0
2004-02-12 10:30:00,30.12,30.18,30.05,30.18,93800.0,18.6155,18.6526,18.5723,18.6526,93800.0
2004-02-12 11:00:00,30.19,30.28,30.19,30.25,126800.0,18.6588,18.7144,18.6588,18.6959,126800.0
2004-02-12 11:30:00,30.29,30.35,30.29,30.31,77600.0,18.7206,18.7577,18.7206,18.733,77600.0
2004-02-12 12:00:00,30.3,30.31,30.26,30.26,39200.0,18.7268,18.733,18.7021,18.7021,39200.0
2004-02-12 12:30:00,30.28,30.28,30.25,30.25,97400.0,18.7144,18.7144,18.6959,18.6959,97400.0
2004-02-12 13:00:00,30.25,30.27,30.19,30.25,90000.0,18.6959,18.7082,18.6588,18.6959,90000.0
2004-02-12 13:30:00,30.25,30.25,30.16,30.21,98400.0,18.6959,18.6959,18.6403,18.6712,98400.0
2004-02-12 14:00:00,30.2,30.22,30.1,30.13,76200.0,18.665,18.6773,18.6032,18.6217,76200.0
2004-02-12 14:30:00,30.13,30.15,30.08,30.11,86000.0,18.6217,18.6341,18.5908,18.6094,86000.0
2004-02-12 15:00:00,30.11,30.11,30.03,30.07,79600.0,18.6094,18.6094,18.5599,18.5846,79600.0
2004-02-12 15:30:00,30.07,30.14,30.03,30.06,92000.0,18.5846,18.6279,18.5599,18.5784,92000.0
2004-02-13 09:30:00,30.1,30.18,30.0,30.11,69800.0,18.6032,18.6526,18.5414,18.6094,69800.0
2004-02-13 10:00:00,30.15,30.2,30.13,30.18,99000.0,18.6341,18.665,18.6217,18.6526,99000.0
2004-02-13 10:30:00,30.17,30.18,29.83,29.83,110600.0,18.6464,18.6526,18.4363,18.4363,110600.0
2004-02-13 11:00:00,29.84,29.84,29.65,29.66,43400.0,18.4425,18.4425,18.3251,18.3312,43400.0
2004-02-13 11:30:00,29.66,29.68,29.6,29.61,51600.0,18.3312,18.3436,18.2941,18.3003,51600.0
2004-02-13 12:00:00,29.61,29.7,29.59,29.7,66800.0,18.3003,18.356,18.288,18.356,66800.0
2004-02-13 12:30:00,29.7,29.72,29.63,29.66,42400.0,18.356,18.3683,18.3127,18.3312,42400.0
2004-02-13 13:00:00,29.67,29.68,29.55,29.55,46800.0,18.3374,18.3436,18.2632,18.2632,46800.0
2004-02-13 13:30:00,29.55,29.57,29.52,29.57,48200.0,18.2632,18.2756,18.2447,18.2756,48200.0
2004-02-13 14:00:00,29.58,29.64,29.57,29.59,30200.0,18.2818,18.3189,18.2756,18.288,30200.0
2004-02-13 14:30:00,29.6,29.61,29.5,29.5,66800.0,18.2941,18.3003,18.2323,18.2323,66800.0
2004-02-13 15:00:00,29.5,29.58,29.5,29.54,84600.0,18.2323,18.2818,18.2323,18.2571,84600.0
2004-02-13 15:30:00,29.55,29.55,29.47,29.5,143200.0,18.2632,18.2632,18.2138,18.2323,143200.0
2004-02-17 09:30:00,29.58,29.79,29.58,29.68,91000.0,18.2818,18.4116,18.2818,18.3436,91000.0
2004-02-17 10:00:00,29.7,29.79,29.63,29.63,73800.0,18.356,18.4116,18.3127,18.3127,73800.0
2004-02-17 10:30:00,29.61,29.64,29.58,29.64,77400.0,18.3003,18.3189,18.2818,18.3189,77400.0
2004-02-17 11:00:00,29.65,29.65,29.58,29.61,84400.0,18.3251,18.3251,18.2818,18.3003,84400.0
2004-02-17 11:30:00,29.61,29.64,29.55,29.6,73600.0,18.3003,18.3189,18.2632,18.2941,73600.0
2004-02-17 12:00:00,29.6,29.61,29.56,29.58,45200.0,18.2941,18.3003,18.2694,18.2818,45200.0
2004-02-17 12:30:00,29.58,29.63,29.57,29.63,38000.0,18.2818,18.3127,18.2756,18.3127,38000.0
2004-02-17 13:00:00,29.63,29.68,29.63,29.66,25000.0,18.3127,18.3436,18.3127,18.3312,25000.0
2004-02-17 13:30:00,29.66,29.69,29.66,29.66,36800.0,18.3312,18.3498,18.3312,18.3312,36800.0
2004-02-17 14:00:00,29.67,29.75,29.67,29.72,44400.0,18.3374,18.3869,18.3374,18.3683,44400.0
2004-02-17 14:30:00,29.71,29.72,29.66,29.72,38800.0,18.3621,18.3683,18.3312,18.3683,38800.0
2004-02-17 15:00:00,29.72,29.73,29.69,29.72,36000.0,18.3683,18.3745,18.3498,18.3683,36000.0
2004-02-17 15:30:00,29.72,29.74,29.66,29.72,73200.0,18.3683,18.3807,18.3312,18.3683,73200.0
2004-02-18 09:30:00,29.61,29.65,29.56,29.57,60800.0,18.3003,18.3251,18.2694,18.2756,60800.0
2004-02-18 10:00:00,29.58,29.63,29.55,29.61,27000.0,18.2818,18.3127,18.2632,18.3003,27000.0
2004-02-18 10:30:00,29.62,29.63,29.58,29.63,44000.0,18.3065,18.3127,18.2818,18.3127,44000.0
2004-02-18 11:00:00,29.62,29.64,29.61,29.63,104000.0,18.3065,18.3189,18.3003,18.3127,104000.0
2004-02-18 11:30:00,29.62,29.65,29.57,29.57,39400.0,18.3065,18.3251,18.2756,18.2756,39400.0
2004-02-18 12:00:00,29.57,29.61,29.54,29.6,30800.0,18.2756,18.3003,18.2571,18.2941,30800.0
2004-02-18 12:30:00,29.61,29.64,29.52,29.52,28200.0,18.3003,18.3189,18.2447,18.2447,28200.0
2004-02-18 13:00:00,29.52,29.58,29.52,29.56,26600.0,18.2447,18.2818,18.2447,18.2694,26600.0
2004-02-18 13:30:00,29.56,29.57,29.53,29.56,19000.0,18.2694,18.2756,18.2509,18.2694,19000.0
2004-02-18 14:00:00,29.56,29.58,29.25,29.32,83400.0,18.2694,18.2818,18.0778,18.1211,83400.0
2004-02-18 14:30:00,29.32,29.38,29.31,29.38,42600.0,18.1211,18.1582,18.1149,18.1582,42600.0
2004-02-18 15:00:00,29.38,29.48,29.36,29.41,65600.0,18.1582,18.22,18.1458,18.1767,65600.0
2004-02-18 15:30:00,29.4,29.42,29.35,29.38,91400.0,18.1705,18.1829,18.1396,18.1582,91400.0
2004-02-19 09:30:00,29.5,29.86,29.5,29.81,95000.0,18.2323,18.4548,18.2323,18.4239,95000.0
2004-02-19 10:00:00,29.81,29.88,29.75,29.81,48000.0,18.4239,18.4672,18.3869,18.4239,48000.0
2004-02-19 10:30:00,29.83,30.0,29.83,29.94,86000.0,18.4363,18.5414,18.4363,18.5043,86000.0
2004-02-19 11:00:00,29.93,30.05,29.89,30.05,70600.0,18.4981,18.5723,18.4734,18.5723,70600.0
2004-02-19 11:30:00,30.05,30.15,30.03,30.15,51200.0,18.5723,18.6341,18.5599,18.6341,51200.0
2004-02-19 12:00:00,30.14,30.22,30.02,30.19,71400.0,18.6279,18.6773,18.5537,18.6588,71400.0
2004-02-19 12:30:00,30.2,30.24,30.14,30.18,42200.0,18.665,18.6897,18.6279,18.6526,42200.0
2004-02-19 13:00:00,30.18,30.18,30.03,30.08,46000.0,18.6526,18.6526,18.5599,18.5908,46000.0
2004-02-19 13:30:00,30.06,30.1,30.0,30.1,59800.0,18.5784,18.6032,18.5414,18.6032,59800.0
2004-02-19 14:00:00,30.09,30.11,30.04,30.08,51200.0,18.597,18.6094,18.5661,18.5908,51200.0
2004-02-19 14:30:00,30.08,30.11,29.97,30.03,54400.0,18.5908,18.6094,18.5228,18.5599,54400.0
2004-02-19 15:00:00,30.03,30.05,29.9,29.9,66200.0,18.5599,18.5723,18.4796,18.4796,66200.0
2004-02-19 15:30:00,29.88,29.88,29.64,29.67,166200.0,18.4672,18.4672,18.3189,18.3374,166200.0
2004-02-20 09:30:00,29.78,29.89,29.7,29.72,104600.0,18.4054,18.4734,18.356,18.3683,104600.0
2004-02-20 10:00:00,29.72,29.79,29.68,29.73,40000.0,18.3683,18.4116,18.3436,18.3745,40000.0
2004-02-20 10:30:00,29.69,29.69,29.38,29.41,58400.0,18.3498,18.3498,18.1582,18.1767,58400.0
2004-02-20 11:00:00,29.4,29.47,29.4,29.4,31400.0,18.1705,18.2138,18.1705,18.1705,31400.0
2004-02-20 11:30:00,29.4,29.43,29.38,29.4,33000.0,18.1705,18.1891,18.1582,18.1705,33000.0
2004-02-20 12:00:00,29.4,29.4,29.33,29.33,17000.0,18.1705,18.1705,18.1273,18.1273,17000.0
2004-02-20 12:30:00,29.32,29.33,29.18,29.24,60600.0,18.1211,18.1273,18.0346,18.0717,60600.0
2004-02-20 13:00:00,29.24,29.25,29.18,29.25,76800.0,18.0717,18.0778,18.0346,18.0778,76800.0
2004-02-20 13:30:00,29.23,29.35,29.2,29.32,41200.0,18.0655,18.1396,18.0469,18.1211,41200.0
2004-02-20 14:00:00,29.32,29.46,29.31,29.43,56200.0,18.1211,18.2076,18.1149,18.1891,56200.0
2004-02-20 14:30:00,29.43,29.55,29.43,29.52,108600.0,18.1891,18.2632,18.1891,18.2447,108600.0
2004-02-20 15:00:00,29.53,29.54,29.46,29.54,67600.0,18.2509,18.2571,18.2076,18.2571,67600.0
2004-02-20 15:30:00,29.54,29.54,29.43,29.45,64600.0,18.2571,18.2571,18.1891,18.2014,64600.0
2004-02-23 09:30:00,29.45,29.57,29.39,29.52,89200.0,18.2014,18.2756,18.1644,18.2447,89200.0
2004-02-23 10:00:00,29.52,29.56,29.35,29.41,66600.0,18.2447,18.2694,18.1396,18.1767,66600.0
2004-02-23 10:30:00,29.4,29.41,29.34,29.38,85200.0,18.1705,18.1767,18.1335,18.1582,85200.0
2004-02-23 11:00:00,29.4,29.41,29.28,29.28,93400.0,18.1705,18.1767,18.0964,18.0964,93400.0
2004-02-23 11:30:00,29.28,29.3,29.25,29.29,28400.0,18.0964,18.1087,18.0778,18.1026,28400.0
2004-02-23 12:00:00,29.29,29.37,29.27,29.36,33000.0,18.1026,18.152,18.0902,18.1458,33000.0
2004-02-23 12:30:00,29.36,29.38,29.33,29.35,18600.0,18.1458,18.1582,18.1273,18.1396,18600.0
2004-02-23 13:00:00,29.36,29.43,29.36,29.42,49000.0,18.1458,18.1891,18.1458,18.1829,49000.0
2004-02-23 13:30:00,29.41,29.43,29.35,29.43,43000.0,18.1767,18.1891,18.1396,18.1891,43000.0
2004-02-23 14:00:00,29.41,29.47,29.39,29.46,46200.0,18.1767,18.2138,18.1644,18.2076,46200.0
2004-02-23 14:30:00,29.43,29.49,29.41,29.46,48600.0,18.1891,18.2262,18.1767,18.2076,48600.0
2004-02-23 15:00:00,29.45,29.47,29.4,29.45,62400.0,18.2014,18.2138,18.1705,18.2014,62400.0
2004-02-23 15:30:00,29.45,29.5,29.41,29.46,85000.0,18.2014,18.2323,18.1767,18.2076,85000.0
2004-02-24 09:30:00,29.46,29.51,29.33,29.48,89000.0,18.2076,18.2385,18.1273,18.22,89000.0
2004-02-24 10:00:00,29.48,29.66,29.45,29.61,74600.0,18.22,18.3312,18.2014,18.3003,74600.0
2004-02-24 10:30:00,29.6,29.82,29.6,29.78,95000.0,18.2941,18.4301,18.2941,18.4054,95000.0
2004-02-24 11:00:00,29.77,29.78,29.59,29.6,104800.0,18.3992,18.4054,18.288,18.2941,104800.0
2004-02-24 11:30:00,29.6,29.64,29.57,29.61,54800.0,18.2941,18.3189,18.2756,18.3003,54800.0
2004-02-24 12:00:00,29.61,29.63,29.56,29.6,75800.0,18.3003,18.3127,18.2694,18.2941,75800.0
2004-02-24 12:30:00,29.59,29.61,29.5,29.5,29200.0,18.288,18.3003,18.2323,18.2323,29200.0
2004-02-24 13:00:00,29.5,29.58,29.48,29.57,40800.0,18.2323,18.2818,18.22,18.2756,40800.0
2004-02-24 13:30:00,29.57,29.57,29.45,29.46,41800.0,18.2756,18.2756,18.2014,18.2076,41800.0
2004-02-24 14:00:00,29.48,29.48,29.29,29.33,59800.0,18.22,18.22,18.1026,18.1273,59800.0
2004-02-24 14:30:00,29.31,29.35,29.25,29.34,47200.0,18.1149,18.1396,18.0778,18.1335,47200.0
2004-02-24 15:00:00,29.34,29.43,29.34,29.36,60600.0,18.1335,18.1891,18.1335,18.1458,60600.0
2004-02-24 15:30:00,29.36,29.47,29.36,29.44,82800.0,18.1458,18.2138,18.1458,18.1953,82800.0
2004-02-25 09:30:00,29.44,29.57,29.4,29.55,235600.0,18.1953,18.2756,18.1705,18.2632,235600.0
2004-02-25 10:00:00,29.55,29.76,29.55,29.75,76200.0,18.2632,18.393,18.2632,18.3869,76200.0
2004-02-25 10:30:00,29.76,29.83,29.74,29.83,93600.0,18.393,18.4363,18.3807,18.4363,93600.0
2004-02-25 11:00:00,29.82,29.94,29.81,29.9,193800.0,18.4301,18.5043,18.4239,18.4796,193800.0
2004-02-25 11:30:00,29.9,29.95,29.82,29.83,135200.0,18.4796,18.5105,18.4301,18.4363,135200.0
2004-02-25 12:00:00,29.83,29.9,29.81,29.9,69800.0,18.4363,18.4796,18.4239,18.4796,69800.0
2004-02-25 12:30:00,29.9,29.97,29.89,29.95,30400.0,18.4796,18.5228,18.4734,18.5105,30400.0
2004-02-25 13:00:00,29.97,29.97,29.91,29.93,27600.0,18.5228,18.5228,18.4857,18.4981,27600.0
2004-02-25 13:30:00,29.93,29.96,29.88,29.88,59200.0,18.4981,18.5166,18.4672,18.4672,59200.0
2004-02-25 14:00:00,29.88,29.89,29.71,29.73,106000.0,18.4672,18.4734,18.3621,18.3745,106000.0
2004-02-25 14:30:00,29.73,29.73,29.68,29.7,61000.0,18.3745,18.3745,18.3436,18.356,61000.0
2004-02-25 15:00:00,29.7,29.79,29.7,29.79,58600.0,18.356,18.4116,18.356,18.4116,58600.0
2004-02-25 15:30:00,29.79,29.79,29.72,29.75,86000.0,18.4116,18.4116,18.3683,18.3869,86000.0
2004-02-26 09:30:00,29.75,29.75,29.49,29.54,143400.0,18.3869,18.3869,18.2262,18.2571,143400.0
2004-02-26 10:00:00,29.54,29.54,29.43,29.49,55800.0,18.2571,18.2571,18.1891,18.2262,55800.0
2004-02-26 10:30:00,29.48,29.5,29.41,29.5,44400.0,18.22,18.2323,18.1767,18.2323,44400.0
2004-02-26 11:00:00,29.5,29.59,29.5,29.56,33600.0,18.2323,18.288,18.2323,18.2694,33600.0
2004-02-26 11:30:00,29.57,29.63,29.52,29.53,24400.0,18.2756,18.3127,18.2447,18.2509,24400.0
2004-02-26 12:00:00,29.54,29.55,29.51,29.52,18400.0,18.2571,18.2632,18.2385,18.2447,18400.0
2004-02-26 12:30:00,29.5,29.62,29.5,29.61,57200.0,18.2323,18.3065,18.2323,18.3003,57200.0
2004-02-26 13:00:00,29.61,29.61,29.5,29.53,37000.0,18.3003,18.3003,18.2323,18.2509,37000.0
2004-02-26 13:30:00,29.52,29.55,29.49,29.49,27600.0,18.2447,18.2632,18.2262,18.2262,27600.0
2004-02-26 14:00:00,29.49,29.53,29.42,29.45,52400.0,18.2262,18.2509,18.1829,18.2014,52400.0
2004-02-26 14:30:00,29.46,29.46,29.41,29.43,68600.0,18.2076,18.2076,18.1767,18.1891,68600.0
2004-02-26 15:00:00,29.43,29.45,29.38,29.45,98800.0,18.1891,18.2014,18.1582,18.2014,98800.0
2004-02-26 15:30:00,29.45,29.49,29.44,29.44,151200.0,18.2014,18.2262,18.1953,18.1953,151200.0
2004-02-27 09:30:00,29.59,29.9,29.48,29.61,73600.0,18.288,18.4796,18.22,18.3003,73600.0
2004-02-27 10:00:00,29.61,29.75,29.61,29.68,60200.0,18.3003,18.3869,18.3003,18.3436,60200.0
2004-02-27 10:30:00,29.68,29.73,29.65,29.65,46200.0,18.3436,18.3745,18.3251,18.3251,46200.0
2004-02-27 11:00:00,29.66,29.67,29.58,29.6,52400.0,18.3312,18.3374,18.2818,18.2941,52400.0
2004-02-27 11:30:00,29.6,29.6,29.28,29.33,98000.0,18.2941,18.2941,18.0964,18.1273,98000.0
2004-02-27 12:00:00,29.33,29.35,29.23,29.25,123800.0,18.1273,18.1396,18.0655,18.0778,123800.0
2004-02-27 12:30:00,29.26,29.3,29.25,29.28,99600.0,18.084,18.1087,18.0778,18.0964,99600.0
2004-02-27 13:00:00,29.28,29.43,29.28,29.38,109000.0,18.0964,18.1891,18.0964,18.1582,109000.0
2004-02-27 13:30:00,29.37,29.37,29.26,29.29,90800.0,18.152,18.152,18.084,18.1026,90800.0
2004-02-27 14:00:00,29.29,29.39,29.29,29.39,99000.0,18.1026,18.1644,18.1026,18.1644,99000.0
2004-02-27 14:30:00,29.39,29.49,29.37,29.47,114600.0,18.1644,18.2262,18.152,18.2138,114600.0
2004-02-27 15:00:00,29.47,29.48,29.42,29.48,159600.0,18.2138,18.22,18.1829,18.22,159600.0
2004-02-27 15:30:00,29.48,29.49,29.35,29.36,148400.0,18.22,18.2262,18.1396,18.1458,148400.0
2004-03-01 09:30:00,29.43,29.68,29.4,29.66,103000.0,18.1891,18.3436,18.1705,18.3312,103000.0
2004-03-01 10:00:00,29.66,29.76,29.6,29.65,73800.0,18.3312,18.393,18.2941,18.3251,73800.0
2004-03-01 10:30:00,29.66,29.7,29.61,29.63,106600.0,18.3312,18.356,18.3003,18.3127,106600.0
2004-03-01 11:00:00,29.63,29.68,29.58,29.66,48000.0,18.3127,18.3436,18.2818,18.3312,48000.0
2004-03-01 11:30:00,29.66,29.66,29.64,29.65,31800.0,18.3312,18.3312,18.3189,18.3251,31800.0
2004-03-01 12:00:00,29.65,29.68,29.64,29.66,66400.0,18.3251,18.3436,18.3189,18.3312,66400.0
2004-03-01 12:30:00,29.65,29.69,29.65,29.67,40000.0,18.3251,18.3498,18.3251,18.3374,40000.0
2004-03-01 13:00:00,29.68,29.7,29.66,29.7,39800.0,18.3436,18.356,18.3312,18.356,39800.0
2004-03-01 13:30:00,29.7,29.71,29.66,29.71,101000.0,18.356,18.3621,18.3312,18.3621,101000.0
2004-03-01 14:00:00,29.72,29.76,29.69,29.7,66600.0,18.3683,18.393,18.3498,18.356,66600.0
2004-03-01 14:30:00,29.7,29.75,29.7,29.73,72800.0,18.356,18.3869,18.356,18.3745,72800.0
2004-03-01 15:00:00,29.73,29.74,29.69,29.69,92000.0,18.3745,18.3807,18.3498,18.3498,92000.0
2004-03-01 15:30:00,29.69,29.71,29.65,29.69,145200.0,18.3498,18.3621,18.3251,18.3498,145200.0
2004-03-02 09:30:00,29.65,29.7,29.55,29.6,37800.0,18.3251,18.356,18.2632,18.2941,37800.0
2004-03-02 10:00:00,29.63,29.71,29.52,29.68,65200.0,18.3127,18.3621,18.2447,18.3436,65200.0
2004-03-02 10:30:00,29.65,29.72,29.62,29.71,51800.0,18.3251,18.3683,18.3065,18.3621,51800.0
2004-03-02 11:00:00,29.71,29.71,29.59,29.64,42000.0,18.3621,18.3621,18.288,18.3189,42000.0
2004-03-02 11:30:00,29.64,29.65,29.58,29.6,38400.0,18.3189,18.3251,18.2818,18.2941,38400.0
2004-03-02 12:00:00,29.6,29.6,29.4,29.46,59600.0,18.2941,18.2941,18.1705,18.2076,59600.0
2004-03-02 12:30:00,29.44,29.5,29.38,29.43,36600.0,18.1953,18.2323,18.1582,18.1891,36600.0
2004-03-02 13:00:00,29.43,29.5,29.4,29.47,37200.0,18.1891,18.2323,18.1705,18.2138,37200.0
2004-03-02 13:30:00,29.45,29.45,29.34,29.35,52400.0,18.2014,18.2014,18.1335,18.1396,52400.0
2004-03-02 14:00:00,29.36,29.4,29.34,29.39,48800.0,18.1458,18.1705,18.1335,18.1644,48800.0
2004-03-02 14:30:00,29.4,29.44,29.36,29.42,44200.0,18.1705,18.1953,18.1458,18.1829,44200.0
2004-03-02 15:00:00,29.4,29.47,29.34,29.44,69600.0,18.1705,18.2138,18.1335,18.1953,69600.0
2004-03-02 15:30:00,29.43,29.45,29.35,29.36,121600.0,18.1891,18.2014,18.1396,18.1458,121600.0
2004-03-03 09:30:00,29.28,29.35,29.2,29.2,61200.0,18.0964,18.1396,18.0469,18.0469,61200.0
2004-03-03 10:00:00,29.2,29.33,29.05,29.13,71200.0,18.0469,18.1273,17.9542,18.0037,71200.0
2004-03-03 10:30:00,29.09,29.15,29.08,29.14,30200.0,17.9789,18.016,17.9728,18.0098,30200.0
2004-03-03 11:00:00,29.14,29.19,29.09,29.15,37200.0,18.0098,18.0407,17.9789,18.016,37200.0
2004-03-03 11:30:00,29.15,29.23,29.09,29.23,40400.0,18.016,18.0655,17.9789,18.0655,40400.0
2004-03-03 12:00:00,29.23,29.3,29.18,29.22,40600.0,18.0655,18.1087,18.0346,18.0593,40600.0
2004-03-03 12:30:00,29.22,29.22,29.15,29.15,21200.0,18.0593,18.0593,18.016,18.016,21200.0
2004-03-03 13:00:00,29.15,29.26,29.15,29.24,49400.0,18.016,18.084,18.016,18.0717,49400.0
2004-03-03 13:30:00,29.22,29.34,29.22,29.29,72000.0,18.0593,18.1335,18.0593,18.1026,72000.0
2004-03-03 14:00:00,29.29,29.31,29.25,29.28,44000.0,18.1026,18.1149,18.0778,18.0964,44000.0
2004-03-03 14:30:00,29.28,29.34,29.23,29.25,58400.0,18.0964,18.1335,18.0655,18.0778,58400.0
2004-03-03 15:00:00,29.25,29.3,29.23,29.28,64000.0,18.0778,18.1087,18.0655,18.0964,64000.0
2004-03-03 15:30:00,29.28,29.29,29.19,29.26,89800.0,18.0964,18.1026,18.0407,18.084,89800.0
2004-03-04 09:30:00,29.21,29.34,29.15,29.32,59000.0,18.0531,18.1335,18.016,18.1211,59000.0
2004-03-04 10:00:00,29.32,29.32,29.1,29.14,64200.0,18.1211,18.1211,17.9851,18.0098,64200.0
2004-03-04 10:30:00,29.13,29.17,29.07,29.16,64200.0,18.0037,18.0284,17.9666,18.0222,64200.0
2004-03-04 11:00:00,29.17,29.35,29.16,29.35,75600.0,18.0284,18.1396,18.0222,18.1396,75600.0
2004-03-04 11:30:00,29.36,29.4,29.33,29.4,52400.0,18.1458,18.1705,18.1273,18.1705,52400.0
2004-03-04 12:00:00,29.4,29.43,29.35,29.37,26600.0,18.1705,18.1891,18.1396,18.152,26600.0
2004-03-04 12:30:00,29.35,29.41,29.35,29.39,31200.0,18.1396,18.1767,18.1396,18.1644,31200.0
2004-03-04 13:00:00,29.4,29.43,29.3,29.3,29600.0,18.1705,18.1891,18.1087,18.1087,29600.0
2004-03-04 13:30:00,29.38,29.38,29.29,29.29,31200.0,18.1582,18.1582,18.1026,18.1026,31200.0
2004-03-04 14:00:00,29.3,29.34,29.28,29.32,34600.0,18.1087,18.1335,18.0964,18.1211,34600.0
2004-03-04 14:30:00,29.32,29.35,29.27,29.28,52200.0,18.1211,18.1396,18.0902,18.0964,52200.0
2004-03-04 15:00:00,29.28,29.31,29.24,29.26,91000.0,18.0964,18.1149,18.0717,18.084,91000.0
2004-03-04 15:30:00,29.26,29.34,29.25,29.32,91600.0,18.084,18.1335,18.0778,18.1211,91600.0
2004-03-05 09:30:00,29.25,29.27,29.07,29.08,71800.0,18.0778,18.0902,17.9666,17.9728,71800.0
2004-03-05 10:00:00,29.08,29.18,29.08,29.11,143200.0,17.9728,18.0346,17.9728,17.9913,143200.0
2004-03-05 10:30:00,29.11,29.25,29.11,29.18,109800.0,17.9913,18.0778,17.9913,18.0346,109800.0
2004-03-05 11:00:00,29.18,29.21,28.91,29.04,129200.0,18.0346,18.0531,17.8677,17.948,129200.0
2004-03-05 11:30:00,29.04,29.14,29.0,29.09,76400.0,17.948,18.0098,17.9233,17.9789,76400.0
2004-03-05 12:00:00,29.1,29.23,29.08,29.17,108800.0,17.9851,18.0655,17.9728,18.0284,108800.0
2004-03-05 12:30:00,29.17,29.21,29.09,29.21,200000.0,18.0284,18.0531,17.9789,18.0531,200000.0
2004-03-05 13:00:00,29.21,29.24,29.14,29.21,64200.0,18.0531,18.0717,18.0098,18.0531,64200.0
2004-03-05 13:30:00,29.21,29.28,29.17,29.21,95400.0,18.0531,18.0964,18.0284,18.0531,95400.0
2004-03-05 14:00:00,29.22,29.33,29.22,29.28,316600.0,18.0593,18.1273,18.0593,18.0964,316600.0
2004-03-05 14:30:00,29.27,29.31,29.23,29.26,102200.0,18.0902,18.1149,18.0655,18.084,102200.0
2004-03-05 15:00:00,29.27,29.38,29.21,29.36,87000.0,18.0902,18.1582,18.0531,18.1458,87000.0
2004-03-05 15:30:00,29.35,29.38,29.27,29.3,132200.0,18.1396,18.1582,18.0902,18.1087,132200.0
2004-03-08 09:30:00,29.36,29.52,29.28,29.52,109800.0,18.1458,18.2447,18.0964,18.2447,109800.0
2004-03-08 10:00:00,29.51,29.53,29.39,29.41,96400.0,18.2385,18.2509,18.1644,18.1767,96400.0
2004-03-08 10:30:00,29.42,29.48,29.38,29.4,38600.0,18.1829,18.22,18.1582,18.1705,38600.0
2004-03-08 11:00:00,29.41,29.5,29.41,29.48,32000.0,18.1767,18.2323,18.1767,18.22,32000.0
2004-03-08 11:30:00,29.47,29.5,29.47,29.48,20400.0,18.2138,18.2323,18.2138,18.22,20400.0
2004-03-08 12:00:00,29.47,29.48,29.43,29.45,19000.0,18.2138,18.22,18.1891,18.2014,19000.0
2004-03-08 12:30:00,29.43,29.46,29.41,29.42,26800.0,18.1891,18.2076,18.1767,18.1829,26800.0
2004-03-08 13:00:00,29.43,29.47,29.38,29.41,50400.0,18.1891,18.2138,18.1582,18.1767,50400.0
2004-03-08 13:30:00,29.41,29.45,29.33,29.34,30200.0,18.1767,18.2014,18.1273,18.1335,30200.0
2004-03-08 14:00:00,29.33,29.39,29.18,29.18,82000.0,18.1273,18.1644,18.0346,18.0346,82000.0
2004-03-08 14:30:00,29.19,29.28,29.17,29.26,72200.0,18.0407,18.0964,18.0284,18.084,72200.0
2004-03-08 15:00:00,29.22,29.24,29.17,29.22,49400.0,18.0593,18.0717,18.0284,18.0593,49400.0
2004-03-08 15:30:00,29.22,29.25,29.14,29.17,122400.0,18.0593,18.0778,18.0098,18.0284,122400.0
2004-03-09 09:30:00,29.27,29.43,29.1,29.27,254200.0,18.0902,18.1891,17.9851,18.0902,254200.0
2004-03-09 10:00:00,29.27,29.3,29.06,29.08,52200.0,18.0902,18.1087,17.9604,17.9728,52200.0
2004-03-09 10:30:00,29.08,29.13,28.96,29.01,97000.0,17.9728,18.0037,17.8986,17.9295,97000.0
2004-03-09 11:00:00,29.0,29.25,28.99,29.14,109600.0,17.9233,18.0778,17.9171,18.0098,109600.0
2004-03-09 11:30:00,29.13,29.22,29.11,29.12,94400.0,18.0037,18.0593,17.9913,17.9975,94400.0
2004-03-09 12:00:00,29.11,29.14,29.05,29.09,75800.0,17.9913,18.0098,17.9542,17.9789,75800.0
2004-03-09 12:30:00,29.09,29.15,29.07,29.07,94800.0,17.9789,18.016,17.9666,17.9666,94800.0
2004-03-09 13:00:00,29.07,29.09,29.0,29.04,82800.0,17.9666,17.9789,17.9233,17.948,82800.0
2004-03-09 13:30:00,29.05,29.05,28.93,28.93,142200.0,17.9542,17.9542,17.8801,17.8801,142200.0
2004-03-09 14:00:00,28.95,29.0,28.83,28.87,122600.0,17.8924,17.9233,17.8183,17.843,122600.0
2004-03-09 14:30:00,28.88,28.9,28.75,28.78,111800.0,17.8492,17.8615,17.7688,17.7874,111800.0
2004-03-09 15:00:00,28.76,28.87,28.74,28.77,103600.0,17.775,17.843,17.7626,17.7812,103600.0
2004-03-09 15:30:00,28.78,28.95,28.77,28.92,152200.0,17.7874,17.8924,17.7812,17.8739,152200.0
2004-03-10 09:30:00,28.95,29.05,28.77,28.78,120600.0,17.8924,17.9542,17.7812,17.7874,120600.0
2004-03-10 10:00:00,28.78,28.78,28.6,28.78,113000.0,17.7874,17.7874,17.6761,17.7874,113000.0
2004-03-10 10:30:00,28.78,28.81,28.7,28.75,60400.0,17.7874,17.8059,17.7379,17.7688,60400.0
2004-03-10 11:00:00,28.75,28.85,28.75,28.79,34600.0,17.7688,17.8306,17.7688,17.7935,34600.0
2004-03-10 11:30:00,28.78,28.79,28.7,28.72,67600.0,17.7874,17.7935,17.7379,17.7503,67600.0
2004-03-10 12:00:00,28.72,28.75,28.7,28.71,81000.0,17.7503,17.7688,17.7379,17.7441,81000.0
2004-03-10 12:30:00,28.7,28.71,28.67,28.68,35200.0,17.7379,17.7441,17.7194,17.7255,35200.0
2004-03-10 13:00:00,28.68,28.69,28.5,28.5,73200.0,17.7255,17.7317,17.6143,17.6143,73200.0
2004-03-10 13:30:00,28.5,28.53,28.41,28.43,85400.0,17.6143,17.6328,17.5587,17.571,85400.0
2004-03-10 14:00:00,28.43,28.47,28.4,28.43,68400.0,17.571,17.5958,17.5525,17.571,68400.0
2004-03-10 14:30:00,28.44,28.48,28.37,28.37,88000.0,17.5772,17.6019,17.534,17.534,88000.0
2004-03-10 15:00:00,28.38,28.42,28.14,28.16,101600.0,17.5401,17.5649,17.3918,17.4042,101600.0
2004-03-10 15:30:00,28.15,28.21,28.11,28.18,210000.0,17.398,17.4351,17.3733,17.4165,210000.0
2004-03-11 09:30:00,27.9,28.03,27.81,27.97,136800.0,17.2435,17.3238,17.1878,17.2867,136800.0
2004-03-11 10:00:00,27.99,28.35,27.81,28.3,129200.0,17.2991,17.5216,17.1878,17.4907,129200.0
2004-03-11 10:30:00,28.31,28.5,28.29,28.5,97200.0,17.4969,17.6143,17.4845,17.6143,97200.0
2004-03-11 11:00:00,28.5,28.61,28.38,28.61,151400.0,17.6143,17.6823,17.5401,17.6823,151400.0
2004-03-11 11:30:00,28.6,28.66,28.55,28.56,68400.0,17.6761,17.7132,17.6452,17.6514,68400.0
2004-03-11 12:00:00,28.57,28.66,28.5,28.53,58800.0,17.6576,17.7132,17.6143,17.6328,58800.0
2004-03-11 12:30:00,28.51,28.64,28.49,28.64,44800.0,17.6205,17.7008,17.6081,17.7008,44800.0
2004-03-11 13:00:00,28.64,28.65,28.57,28.63,50600.0,17.7008,17.707,17.6576,17.6946,50600.0
2004-03-11 13:30:00,28.63,28.63,28.48,28.5,49600.0,17.6946,17.6946,17.6019,17.6143,49600.0
2004-03-11 14:00:00,28.5,28.64,28.5,28.58,63600.0,17.6143,17.7008,17.6143,17.6637,63600.0
2004-03-11 14:30:00,28.58,28.59,28.45,28.48,204200.0,17.6637,17.6699,17.5834,17.6019,204200.0
2004-03-11 15:00:00,28.48,28.53,28.36,28.37,395000.0,17.6019,17.6328,17.5278,17.534,395000.0
2004-03-11 15:30:00,28.38,28.38,28.17,28.2,251600.0,17.5401,17.5401,17.4103,17.4289,251600.0
2004-03-12 09:30:00,28.33,28.65,28.23,28.62,163000.0,17.5092,17.707,17.4474,17.6885,163000.0
2004-03-12 10:00:00,28.6,28.65,28.53,28.55,107600.0,17.6761,17.707,17.6328,17.6452,107600.0
2004-03-12 10:30:00,28.56,28.68,28.53,28.66,73600.0,17.6514,17.7255,17.6328,17.7132,73600.0
2004-03-12 11:00:00,28.66,28.9,28.65,28.9,82000.0,17.7132,17.8615,17.707,17.8615,82000.0
2004-03-12 11:30:00,28.9,28.99,28.87,28.97,100200.0,17.8615,17.9171,17.843,17.9048,100200.0
2004-03-12 12:00:00,28.98,28.98,28.84,28.88,72200.0,17.911,17.911,17.8244,17.8492,72200.0
2004-03-12 12:30:00,28.88,28.91,28.79,28.84,45400.0,17.8492,17.8677,17.7935,17.8244,45400.0
2004-03-12 13:00:00,28.83,28.87,28.8,28.8,36200.0,17.8183,17.843,17.7997,17.7997,36200.0
2004-03-12 13:30:00,28.8,28.97,28.79,28.95,112400.0,17.7997,17.9048,17.7935,17.8924,112400.0
2004-03-12 14:00:00,28.95,29.03,28.88,28.89,71800.0,17.8924,17.9419,17.8492,17.8553,71800.0
2004-03-12 14:30:00,28.9,28.96,28.86,28.88,95000.0,17.8615,17.8986,17.8368,17.8492,95000.0
2004-03-12 15:00:00,28.88,28.89,28.79,28.79,140600.0,17.8492,17.8553,17.7935,17.7935,140600.0
2004-03-12 15:30:00,28.78,28.85,28.7,28.85,230000.0,17.7874,17.8306,17.7379,17.8306,230000.0
2004-03-15 09:30:00,28.82,28.82,28.42,28.47,87200.0,17.8121,17.8121,17.5649,17.5958,87200.0
2004-03-15 10:00:00,28.47,28.52,28.36,28.5,67800.0,17.5958,17.6267,17.5278,17.6143,67800.0
2004-03-15 10:30:00,28.5,28.5,28.11,28.11,77600.0,17.6143,17.6143,17.3733,17.3733,77600.0
2004-03-15 11:00:00,28.13,28.2,28.11,28.17,67600.0,17.3856,17.4289,17.3733,17.4103,67600.0
2004-03-15 11:30:00,28.17,28.17,28.02,28.07,65600.0,17.4103,17.4103,17.3176,17.3485,65600.0
2004-03-15 12:00:00,28.08,28.15,28.04,28.15,48400.0,17.3547,17.398,17.33,17.398,48400.0
2004-03-15 12:30:00,28.12,28.32,28.07,28.28,70200.0,17.3794,17.503,17.3485,17.4783,70200.0
2004-03-15 13:00:00,28.29,28.29,28.15,28.23,133800.0,17.4845,17.4845,17.398,17.4474,133800.0
2004-03-15 13:30:00,28.24,28.29,28.21,28.24,78600.0,17.4536,17.4845,17.4351,17.4536,78600.0
2004-03-15 14:00:00,28.24,28.35,28.22,28.31,116200.0,17.4536,17.5216,17.4412,17.4969,116200.0
2004-03-15 14:30:00,28.31,28.4,28.29,28.35,131800.0,17.4969,17.5525,17.4845,17.5216,131800.0
2004-03-15 15:00:00,28.35,28.43,28.34,28.38,131800.0,17.5216,17.571,17.5154,17.5401,131800.0
2004-03-15 15:30:00,28.38,28.38,28.29,28.29,174400.0,17.5401,17.5401,17.4845,17.4845,174400.0
2004-03-16 09:30:00,28.6,28.8,28.59,28.68,124200.0,17.6761,17.7997,17.6699,17.7255,124200.0
2004-03-16 10:00:00,28.68,28.72,28.45,28.45,121200.0,17.7255,17.7503,17.5834,17.5834,121200.0
2004-03-16 10:30:00,28.45,28.63,28.43,28.58,129800.0,17.5834,17.6946,17.571,17.6637,129800.0
2004-03-16 11:00:00,28.58,28.64,28.5,28.57,59400.0,17.6637,17.7008,17.6143,17.6576,59400.0
2004-03-16 11:30:00,28.57,28.6,28.5,28.59,41400.0,17.6576,17.6761,17.6143,17.6699,41400.0
2004-03-16 12:00:00,28.6,28.63,28.52,28.53,59000.0,17.6761,17.6946,17.6267,17.6328,59000.0
2004-03-16 12:30:00,28.53,28.55,28.49,28.5,40200.0,17.6328,17.6452,17.6081,17.6143,40200.0
2004-03-16 13:00:00,28.5,28.63,28.49,28.58,46800.0,17.6143,17.6946,17.6081,17.6637,46800.0
2004-03-16 13:30:00,28.58,28.6,28.54,28.56,41200.0,17.6637,17.6761,17.639,17.6514,41200.0
2004-03-16 14:00:00,28.56,28.6,28.42,28.53,101600.0,17.6514,17.6761,17.5649,17.6328,101600.0
2004-03-16 14:30:00,28.53,28.54,28.21,28.29,137600.0,17.6328,17.639,17.4351,17.4845,137600.0
2004-03-16 15:00:00,28.29,28.36,28.26,28.32,132200.0,17.4845,17.5278,17.466,17.503,132200.0
2004-03-16 15:30:00,28.32,28.43,28.32,28.41,182800.0,17.503,17.571,17.503,17.5587,182800.0
2004-03-17 09:30:00,28.63,28.77,28.63,28.73,95600.0,17.6946,17.7812,17.6946,17.7564,95600.0
2004-03-17 10:00:00,28.72,28.73,28.6,28.68,116600.0,17.7503,17.7564,17.6761,17.7255,116600.0
2004-03-17 10:30:00,28.68,28.73,28.57,28.57,73000.0,17.7255,17.7564,17.6576,17.6576,73000.0
2004-03-17 11:00:00,28.57,28.71,28.57,28.71,59200.0,17.6576,17.7441,17.6576,17.7441,59200.0
2004-03-17 11:30:00,28.71,28.72,28.63,28.65,75400.0,17.7441,17.7503,17.6946,17.707,75400.0
2004-03-17 12:00:00,28.67,28.69,28.57,28.61,47600.0,17.7194,17.7317,17.6576,17.6823,47600.0
2004-03-17 12:30:00,28.6,28.66,28.57,28.61,48200.0,17.6761,17.7132,17.6576,17.6823,48200.0
2004-03-17 13:00:00,28.61,28.65,28.56,28.63,48600.0,17.6823,17.707,17.6514,17.6946,48600.0
2004-03-17 13:30:00,28.63,28.68,28.56,28.61,37000.0,17.6946,17.7255,17.6514,17.6823,37000.0
2004-03-17 14:00:00,28.6,28.73,28.6,28.7,42200.0,17.6761,17.7564,17.6761,17.7379,42200.0
2004-03-17 14:30:00,28.7,28.7,28.64,28.67,76000.0,17.7379,17.7379,17.7008,17.7194,76000.0
2004-03-17 15:00:00,28.68,28.72,28.65,28.7,113000.0,17.7255,17.7503,17.707,17.7379,113000.0
2004-03-17 15:30:00,28.7,28.71,28.6,28.6,129400.0,17.7379,17.7441,17.6761,17.6761,129400.0
2004-03-18 09:30:00,28.51,28.54,28.36,28.43,65400.0,17.6205,17.639,17.5278,17.571,65400.0
2004-03-18 10:00:00,28.41,28.41,28.14,28.2,91600.0,17.5587,17.5587,17.3918,17.4289,91600.0
2004-03-18 10:30:00,28.2,28.22,28.13,28.18,75000.0,17.4289,17.4412,17.3856,17.4165,75000.0
2004-03-18 11:00:00,28.16,28.17,28.03,28.05,37400.0,17.4042,17.4103,17.3238,17.3362,37400.0
2004-03-18 11:30:00,28.07,28.18,28.05,28.14,62200.0,17.3485,17.4165,17.3362,17.3918,62200.0
2004-03-18 12:00:00,28.14,28.16,27.99,28.0,84400.0,17.3918,17.4042,17.2991,17.3053,84400.0
2004-03-18 12:30:00,28.0,28.16,27.99,28.12,105400.0,17.3053,17.4042,17.2991,17.3794,105400.0
2004-03-18 13:00:00,28.13,28.25,28.05,28.18,182800.0,17.3856,17.4598,17.3362,17.4165,182800.0
2004-03-18 13:30:00,28.2,28.22,28.05,28.12,78200.0,17.4289,17.4412,17.3362,17.3794,78200.0
2004-03-18 14:00:00,28.12,28.23,28.11,28.16,94400.0,17.3794,17.4474,17.3733,17.4042,94400.0
2004-03-18 14:30:00,28.17,28.22,28.16,28.17,174200.0,17.4103,17.4412,17.4042,17.4103,174200.0
2004-03-18 15:00:00,28.17,28.33,28.16,28.32,100200.0,17.4103,17.5092,17.4042,17.503,100200.0
2004-03-18 15:30:00,28.33,28.36,28.23,28.28,117200.0,17.5092,17.5278,17.4474,17.4783,117200.0
2004-03-19 09:30:00,28.38,28.43,28.08,28.25,198400.0,17.5401,17.571,17.3547,17.4598,198400.0
2004-03-19 10:00:00,28.25,28.31,28.23,28.28,54200.0,17.4598,17.4969,17.4474,17.4783,54200.0
2004-03-19 10:30:00,28.27,28.47,28.27,28.45,46800.0,17.4721,17.5958,17.4721,17.5834,46800.0
2004-03-19 11:00:00,28.43,28.43,28.34,28.34,41000.0,17.571,17.571,17.5154,17.5154,41000.0
2004-03-19 11:30:00,28.34,28.47,28.33,28.38,54800.0,17.5154,17.5958,17.5092,17.5401,54800.0
2004-03-19 12:00:00,28.39,28.43,28.34,28.38,46800.0,17.5463,17.571,17.5154,17.5401,46800.0
2004-03-19 12:30:00,28.39,28.39,28.34,28.37,45800.0,17.5463,17.5463,17.5154,17.534,45800.0
2004-03-19 13:00:00,28.38,28.43,28.38,28.4,37400.0,17.5401,17.571,17.5401,17.5525,37400.0
2004-03-19 13:30:00,28.41,28.48,28.4,28.48,31000.0,17.5587,17.6019,17.5525,17.6019,31000.0
2004-03-19 14:00:00,28.47,28.5,28.4,28.5,38600.0,17.5958,17.6143,17.5525,17.6143,38600.0
2004-03-19 14:30:00,28.49,28.49,28.39,28.39,22200.0,17.6081,17.6081,17.5463,17.5463,22200.0
2004-03-19 15:00:00,28.38,28.38,28.23,28.25,81400.0,17.5401,17.5401,17.4474,17.4598,81400.0
2004-03-19 15:30:00,28.26,28.28,28.09,28.13,173600.0,17.466,17.4783,17.3609,17.3856,173600.0
2004-03-22 09:30:00,27.88,27.88,27.61,27.61,107800.0,17.2311,17.2311,17.0642,17.0642,107800.0
2004-03-22 10:00:00,27.62,27.63,27.41,27.53,111800.0,17.0704,17.0766,16.9406,17.0148,111800.0
2004-03-22 10:30:00,27.52,27.57,27.43,27.57,64000.0,17.0086,17.0395,16.953,17.0395,64000.0
2004-03-22 11:00:00,27.57,27.71,27.57,27.7,75000.0,17.0395,17.126,17.0395,17.1199,75000.0
2004-03-22 11:30:00,27.7,27.73,27.6,27.66,155600.0,17.1199,17.1384,17.0581,17.0951,155600.0
2004-03-22 12:00:00,27.65,27.79,27.65,27.75,67800.0,17.089,17.1755,17.089,17.1508,67800.0
2004-03-22 12:30:00,27.75,27.82,27.74,27.79,37600.0,17.1508,17.194,17.1446,17.1755,37600.0
2004-03-22 13:00:00,27.79,27.8,27.69,27.73,61600.0,17.1755,17.1817,17.1137,17.1384,61600.0
2004-03-22 13:30:00,27.74,27.78,27.6,27.62,73600.0,17.1446,17.1693,17.0581,17.0704,73600.0
2004-03-22 14:00:00,27.63,27.63,27.46,27.5,89600.0,17.0766,17.0766,16.9715,16.9963,89600.0
2004-03-22 14:30:00,27.5,27.65,27.5,27.6,112600.0,16.9963,17.089,16.9963,17.0581,112600.0
2004-03-22 15:00:00,27.61,27.7,27.51,27.63,102600.0,17.0642,17.1199,17.0024,17.0766,102600.0
2004-03-22 15:30:00,27.63,27.75,27.59,27.71,142600.0,17.0766,17.1508,17.0519,17.126,142600.0
2004-03-23 09:30:00,27.9,28.08,27.9,28.01,117000.0,17.2435,17.3547,17.2435,17.3115,117000.0
2004-03-23 10:00:00,28.0,28.2,27.93,28.2,88000.0,17.3053,17.4289,17.262,17.4289,88000.0
2004-03-23 10:30:00,28.18,28.21,28.05,28.21,65400.0,17.4165,17.4351,17.3362,17.4351,65400.0
2004-03-23 11:00:00,28.21,28.25,28.12,28.18,76000.0,17.4351,17.4598,17.3794,17.4165,76000.0
2004-03-23 11:30:00,28.18,28.18,28.07,28.13,47200.0,17.4165,17.4165,17.3485,17.3856,47200.0
2004-03-23 12:00:00,28.12,28.15,27.88,27.92,53400.0,17.3794,17.398,17.2311,17.2558,53400.0
2004-03-23 12:30:00,27.92,27.92,27.69,27.74,80400.0,17.2558,17.2558,17.1137,17.1446,80400.0
2004-03-23 13:00:00,27.74,27.83,27.74,27.82,33600.0,17.1446,17.2002,17.1446,17.194,33600.0
2004-03-23 13:30:00,27.82,28.0,27.81,27.96,46600.0,17.194,17.3053,17.1878,17.2806,46600.0
2004-03-23 14:00:00,27.98,28.03,27.93,27.97,49200.0,17.2929,17.3238,17.262,17.2867,49200.0
2004-03-23 14:30:00,28.0,28.04,27.89,27.9,91600.0,17.3053,17.33,17.2373,17.2435,91600.0
2004-03-23 15:00:00,27.9,27.93,27.83,27.9,69000.0,17.2435,17.262,17.2002,17.2435,69000.0
2004-03-23 15:30:00,27.92,27.95,27.72,27.79,110000.0,17.2558,17.2744,17.1322,17.1755,110000.0
2004-03-24 09:30:00,27.61,27.85,27.52,27.68,135800.0,17.0642,17.2126,17.0086,17.1075,135800.0
2004-03-24 10:00:00,27.68,27.73,27.6,27.68,66600.0,17.1075,17.1384,17.0581,17.1075,66600.0
2004-03-24 10:30:00,27.68,27.68,27.57,27.67,58200.0,17.1075,17.1075,17.0395,17.1013,58200.0
2004-03-24 11:00:00,27.64,27.74,27.56,27.65,97600.0,17.0828,17.1446,17.0333,17.089,97600.0
2004-03-24 11:30:00,27.67,27.71,27.6,27.71,39200.0,17.1013,17.126,17.0581,17.126,39200.0
2004-03-24 12:00:00,27.71,27.81,27.7,27.81,66000.0,17.126,17.1878,17.1199,17.1878,66000.0
2004-03-24 12:30:00,27.84,27.88,27.72,27.74,61000.0,17.2064,17.2311,17.1322,17.1446,61000.0
2004-03-24 13:00:00,27.74,27.78,27.66,27.74,44400.0,17.1446,17.1693,17.0951,17.1446,44400.0
2004-03-24 13:30:00,27.74,27.75,27.67,27.71,54200.0,17.1446,17.1508,17.1013,17.126,54200.0
2004-03-24 14:00:00,27.7,27.75,27.63,27.68,59400.0,17.1199,17.1508,17.0766,17.1075,59400.0
2004-03-24 14:30:00,27.68,27.69,27.61,27.64,86400.0,17.1075,17.1137,17.0642,17.0828,86400.0
2004-03-24 15:00:00,27.64,27.67,27.53,27.61,85200.0,17.0828,17.1013,17.0148,17.0642,85200.0
2004-03-24 15:30:00,27.6,27.63,27.53,27.56,136600.0,17.0581,17.0766,17.0148,17.0333,136600.0
2004-03-25 09:30:00,27.74,27.93,27.68,27.9,83600.0,17.1446,17.262,17.1075,17.2435,83600.0
2004-03-25 10:00:00,27.9,28.03,27.85,28.01,72000.0,17.2435,17.3238,17.2126,17.3115,72000.0
2004-03-25 10:30:00,28.0,28.1,27.9,28.09,58000.0,17.3053,17.3671,17.2435,17.3609,58000.0
2004-03-25 11:00:00,28.06,28.25,28.05,28.24,57000.0,17.3424,17.4598,17.3362,17.4536,57000.0
2004-03-25 11:30:00,28.23,28.35,28.22,28.28,62800.0,17.4474,17.5216,17.4412,17.4783,62800.0
2004-03-25 12:00:00,28.28,28.45,28.27,28.43,38000.0,17.4783,17.5834,17.4721,17.571,38000.0
2004-03-25 12:30:00,28.43,28.53,28.39,28.43,51200.0,17.571,17.6328,17.5463,17.571,51200.0
2004-03-25 13:00:00,28.43,28.49,28.4,28.43,35600.0,17.571,17.6081,17.5525,17.571,35600.0
2004-03-25 13:30:00,28.43,28.45,28.36,28.43,43800.0,17.571,17.5834,17.5278,17.571,43800.0
2004-03-25 14:00:00,28.43,28.47,28.38,28.42,45800.0,17.571,17.5958,17.5401,17.5649,45800.0
2004-03-25 14:30:00,28.42,28.42,28.31,28.34,86600.0,17.5649,17.5649,17.4969,17.5154,86600.0
2004-03-25 15:00:00,28.33,28.39,28.32,28.36,128600.0,17.5092,17.5463,17.503,17.5278,128600.0
2004-03-25 15:30:00,28.36,28.36,28.24,28.27,214000.0,17.5278,17.5278,17.4536,17.4721,214000.0
2004-03-26 09:30:00,27.75,27.99,27.75,27.86,324000.0,17.1508,17.2991,17.1508,17.2187,324000.0
2004-03-26 10:00:00,27.86,28.02,27.86,27.93,127800.0,17.2187,17.3176,17.2187,17.262,127800.0
2004-03-26 10:30:00,27.93,28.06,27.83,27.95,132400.0,17.262,17.3424,17.2002,17.2744,132400.0
2004-03-26 11:00:00,27.96,28.04,27.93,28.04,58600.0,17.2806,17.33,17.262,17.33,58600.0
2004-03-26 11:30:00,28.04,28.18,28.03,28.18,54000.0,17.33,17.4165,17.3238,17.4165,54000.0
2004-03-26 12:00:00,28.18,28.22,28.12,28.14,33200.0,17.4165,17.4412,17.3794,17.3918,33200.0
2004-03-26 12:30:00,28.14,28.16,28.04,28.11,39600.0,17.3918,17.4042,17.33,17.3733,39600.0
2004-03-26 13:00:00,28.11,28.16,28.08,28.16,41000.0,17.3733,17.4042,17.3547,17.4042,41000.0
2004-03-26 13:30:00,28.16,28.2,28.11,28.13,27800.0,17.4042,17.4289,17.3733,17.3856,27800.0
2004-03-26 14:00:00,28.13,28.17,28.12,28.16,31000.0,17.3856,17.4103,17.3794,17.4042,31000.0
2004-03-26 14:30:00,28.14,28.22,28.12,28.15,47800.0,17.3918,17.4412,17.3794,17.398,47800.0
2004-03-26 15:00:00,28.18,28.27,28.18,28.27,44600.0,17.4165,17.4721,17.4165,17.4721,44600.0
2004-03-26 15:30:00,28.27,28.27,28.11,28.12,87400.0,17.4721,17.4721,17.3733,17.3794,87400.0
2004-03-29 09:30:00,28.35,28.78,28.35,28.76,105200.0,17.5216,17.7874,17.5216,17.775,105200.0
2004-03-29 10:00:00,28.77,29.0,28.75,28.97,84400.0,17.7812,17.9233,17.7688,17.9048,84400.0
2004-03-29 10:30:00,28.98,29.08,28.94,28.95,120000.0,17.911,17.9728,17.8862,17.8924,120000.0
2004-03-29 11:00:00,28.96,28.98,28.88,28.95,84800.0,17.8986,17.911,17.8492,17.8924,84800.0
2004-03-29 11:30:00,28.93,28.96,28.89,28.91,49200.0,17.8801,17.8986,17.8553,17.8677,49200.0
2004-03-29 12:00:00,28.91,28.95,28.88,28.93,54600.0,17.8677,17.8924,17.8492,17.8801,54600.0
2004-03-29 12:30:00,28.95,28.95,28.87,28.89,43000.0,17.8924,17.8924,17.843,17.8553,43000.0
2004-03-29 13:00:00,28.89,28.89,28.79,28.83,46000.0,17.8553,17.8553,17.7935,17.8183,46000.0
2004-03-29 13:30:00,28.84,28.91,28.76,28.91,53200.0,17.8244,17.8677,17.775,17.8677,53200.0
2004-03-29 14:00:00,28.91,28.98,28.82,28.85,54400.0,17.8677,17.911,17.8121,17.8306,54400.0
2004-03-29 14:30:00,28.85,28.86,28.81,28.85,47600.0,17.8306,17.8368,17.8059,17.8306,47600.0
2004-03-29 15:00:00,28.86,28.91,28.79,28.79,71600.0,17.8368,17.8677,17.7935,17.7935,71600.0
2004-03-29 15:30:00,28.79,28.87,28.69,28.82,154400.0,17.7935,17.843,17.7317,17.8121,154400.0
2004-03-30 09:30:00,28.78,28.98,28.66,28.86,79000.0,17.7874,17.911,17.7132,17.8368,79000.0
2004-03-30 10:00:00,28.89,28.89,28.75,28.78,55200.0,17.8553,17.8553,17.7688,17.7874,55200.0
2004-03-30 10:30:00,28.78,28.85,28.7,28.84,56600.0,17.7874,17.8306,17.7379,17.8244,56600.0
2004-03-30 11:00:00,28.81,28.95,28.8,28.87,61400.0,17.8059,17.8924,17.7997,17.843,61400.0
2004-03-30 11:30:00,28.88,28.98,28.86,28.93,126600.0,17.8492,17.911,17.8368,17.8801,126600.0
2004-03-30 12:00:00,28.93,29.0,28.89,28.95,83800.0,17.8801,17.9233,17.8553,17.8924,83800.0
2004-03-30 12:30:00,28.95,28.95,28.81,28.86,55400.0,17.8924,17.8924,17.8059,17.8368,55400.0
2004-03-30 13:00:00,28.86,28.89,28.83,28.88,63600.0,17.8368,17.8553,17.8183,17.8492,63600.0
2004-03-30 13:30:00,28.88,28.93,28.85,28.92,54000.0,17.8492,17.8801,17.8306,17.8739,54000.0
2004-03-30 14:00:00,28.92,28.93,28.86,28.9,57000.0,17.8739,17.8801,17.8368,17.8615,57000.0
2004-03-30 14:30:00,28.91,29.02,28.88,28.95,98600.0,17.8677,17.9357,17.8492,17.8924,98600.0
2004-03-30 15:00:00,28.95,29.02,28.9,28.99,89000.0,17.8924,17.9357,17.8615,17.9171,89000.0
2004-03-30 15:30:00,28.98,29.02,28.96,28.99,114400.0,17.911,17.9357,17.8986,17.9171,114400.0
2004-03-31 09:30:00,29.03,29.04,28.83,29.03,101400.0,17.9419,17.948,17.8183,17.9419,101400.0
2004-03-31 10:00:00,29.01,29.01,28.88,28.93,164800.0,17.9295,17.9295,17.8492,17.8801,164800.0
2004-03-31 10:30:00,28.93,29.09,28.93,29.09,66600.0,17.8801,17.9789,17.8801,17.9789,66600.0
2004-03-31 11:00:00,29.08,29.16,29.06,29.16,78200.0,17.9728,18.0222,17.9604,18.0222,78200.0
2004-03-31 11:30:00,29.16,29.16,29.05,29.11,62000.0,18.0222,18.0222,17.9542,17.9913,62000.0
2004-03-31 12:00:00,29.11,29.15,29.1,29.14,51800.0,17.9913,18.016,17.9851,18.0098,51800.0
2004-03-31 12:30:00,29.14,29.15,29.0,29.05,75200.0,18.0098,18.016,17.9233,17.9542,75200.0
2004-03-31 13:00:00,29.05,29.15,29.03,29.11,181800.0,17.9542,18.016,17.9419,17.9913,181800.0
2004-03-31 13:30:00,29.11,29.13,29.02,29.07,120200.0,17.9913,18.0037,17.9357,17.9666,120200.0
2004-03-31 14:00:00,29.07,29.2,29.06,29.17,207400.0,17.9666,18.0469,17.9604,18.0284,207400.0
2004-03-31 14:30:00,29.16,29.38,29.16,29.3,124600.0,18.0222,18.1582,18.0222,18.1087,124600.0
2004-03-31 15:00:00,29.32,29.33,29.15,29.21,154000.0,18.1211,18.1273,18.016,18.0531,154000.0
2004-03-31 15:30:00,29.21,29.27,29.18,29.24,126800.0,18.0531,18.0902,18.0346,18.0717,126800.0
2004-04-01 09:30:00,29.33,29.42,29.25,29.32,70400.0,18.1273,18.1829,18.0778,18.1211,70400.0
2004-04-01 10:00:00,29.33,29.65,29.33,29.61,134000.0,18.1273,18.3251,18.1273,18.3003,134000.0
2004-04-01 10:30:00,29.64,29.71,29.53,29.6,88400.0,18.3189,18.3621,18.2509,18.2941,88400.0
2004-04-01 11:00:00,29.6,29.78,29.58,29.75,132800.0,18.2941,18.4054,18.2818,18.3869,132800.0
2004-04-01 11:30:00,29.78,29.81,29.71,29.73,80200.0,18.4054,18.4239,18.3621,18.3745,80200.0
2004-04-01 12:00:00,29.73,29.78,29.69,29.74,71800.0,18.3745,18.4054,18.3498,18.3807,71800.0
2004-04-01 12:30:00,29.74,29.74,29.65,29.66,49800.0,18.3807,18.3807,18.3251,18.3312,49800.0
2004-04-01 13:00:00,29.66,29.66,29.58,29.59,67800.0,18.3312,18.3312,18.2818,18.288,67800.0
2004-04-01 13:30:00,29.59,29.69,29.59,29.65,51400.0,18.288,18.3498,18.288,18.3251,51400.0
2004-04-01 14:00:00,29.65,29.65,29.61,29.62,50000.0,18.3251,18.3251,18.3003,18.3065,50000.0
2004-04-01 14:30:00,29.61,29.62,29.56,29.56,98600.0,18.3003,18.3065,18.2694,18.2694,98600.0
2004-04-01 15:00:00,29.56,29.59,29.45,29.49,193400.0,18.2694,18.288,18.2014,18.2262,193400.0
2004-04-01 15:30:00,29.48,29.6,29.48,29.58,113000.0,18.22,18.2941,18.22,18.2818,113000.0
2004-04-02 09:30:00,30.08,30.17,29.99,30.11,175800.0,18.5908,18.6464,18.5352,18.6094,175800.0
2004-04-02 10:00:00,30.1,30.18,30.0,30.12,84600.0,18.6032,18.6526,18.5414,18.6155,84600.0
2004-04-02 10:30:00,30.12,30.21,30.1,30.17,53400.0,18.6155,18.6712,18.6032,18.6464,53400.0
2004-04-02 11:00:00,30.17,30.17,30.07,30.12,57200.0,18.6464,18.6464,18.5846,18.6155,57200.0
2004-04-02 11:30:00,30.12,30.22,30.11,30.12,38800.0,18.6155,18.6773,18.6094,18.6155,38800.0
2004-04-02 12:00:00,30.14,30.14,30.05,30.14,39000.0,18.6279,18.6279,18.5723,18.6279,39000.0
2004-04-02 12:30:00,30.14,30.22,30.09,30.13,51000.0,18.6279,18.6773,18.597,18.6217,51000.0
2004-04-02 13:00:00,30.12,30.14,29.98,29.98,73600.0,18.6155,18.6279,18.529,18.529,73600.0
2004-04-02 13:30:00,29.98,30.04,29.95,30.03,64800.0,18.529,18.5661,18.5105,18.5599,64800.0
2004-04-02 14:00:00,30.04,30.05,29.83,29.85,80400.0,18.5661,18.5723,18.4363,18.4487,80400.0
2004-04-02 14:30:00,29.84,29.87,29.72,29.82,80200.0,18.4425,18.461,18.3683,18.4301,80200.0
2004-04-02 15:00:00,29.84,30.0,29.8,29.99,95200.0,18.4425,18.5414,18.4178,18.5352,95200.0
2004-04-02 15:30:00,30.0,30.03,29.93,30.02,134200.0,18.5414,18.5599,18.4981,18.5537,134200.0
2004-04-05 09:30:00,29.73,29.94,29.73,29.77,147600.0,18.3745,18.5043,18.3745,18.3992,147600.0
2004-04-05 10:00:00,29.78,29.95,29.78,29.83,83000.0,18.4054,18.5105,18.4054,18.4363,83000.0
2004-04-05 10:30:00,29.83,29.83,29.79,29.79,59800.0,18.4363,18.4363,18.4116,18.4116,59800.0
2004-04-05 11:00:00,29.79,29.82,29.75,29.77,98600.0,18.4116,18.4301,18.3869,18.3992,98600.0
2004-04-05 11:30:00,29.76,29.78,29.74,29.75,74400.0,18.393,18.4054,18.3807,18.3869,74400.0
2004-04-05 12:00:00,29.75,29.82,29.68,29.81,71600.0,18.3869,18.4301,18.3436,18.4239,71600.0
2004-04-05 12:30:00,29.81,29.82,29.78,29.81,97600.0,18.4239,18.4301,18.4054,18.4239,97600.0
2004-04-05 13:00:00,29.8,29.8,29.75,29.79,40000.0,18.4178,18.4178,18.3869,18.4116,40000.0
2004-04-05 13:30:00,29.79,29.8,29.75,29.77,48600.0,18.4116,18.4178,18.3869,18.3992,48600.0
2004-04-05 14:00:00,29.78,29.84,29.77,29.81,63200.0,18.4054,18.4425,18.3992,18.4239,63200.0
2004-04-05 14:30:00,29.8,29.86,29.8,29.85,65600.0,18.4178,18.4548,18.4178,18.4487,65600.0
2004-04-05 15:00:00,29.85,29.88,29.82,29.86,94400.0,18.4487,18.4672,18.4301,18.4548,94400.0
2004-04-05 15:30:00,29.86,29.99,29.86,29.98,143600.0,18.4548,18.5352,18.4548,18.529,143600.0
2004-04-06 09:30:00,29.93,29.93,29.75,29.79,56400.0,18.4981,18.4981,18.3869,18.4116,56400.0
2004-04-06 10:00:00,29.83,29.87,29.78,29.85,48200.0,18.4363,18.461,18.4054,18.4487,48200.0
2004-04-06 10:30:00,29.85,29.91,29.79,29.89,58400.0,18.4487,18.4857,18.4116,18.4734,58400.0
2004-04-06 11:00:00,29.88,29.89,29.79,29.85,56600.0,18.4672,18.4734,18.4116,18.4487,56600.0
2004-04-06 11:30:00,29.85,29.86,29.75,29.81,24800.0,18.4487,18.4548,18.3869,18.4239,24800.0
2004-04-06 12:00:00,29.82,29.84,29.74,29.82,24400.0,18.4301,18.4425,18.3807,18.4301,24400.0
2004-04-06 12:30:00,29.83,29.84,29.78,29.78,50800.0,18.4363,18.4425,18.4054,18.4054,50800.0
2004-04-06 13:00:00,29.8,29.86,29.79,29.84,39200.0,18.4178,18.4548,18.4116,18.4425,39200.0
2004-04-06 13:30:00,29.86,29.95,29.84,29.92,48600.0,18.4548,18.5105,18.4425,18.4919,48600.0
2004-04-06 14:00:00,29.92,29.95,29.91,29.95,50400.0,18.4919,18.5105,18.4857,18.5105,50400.0
2004-04-06 14:30:00,29.95,29.99,29.91,29.92,71600.0,18.5105,18.5352,18.4857,18.4919,71600.0
2004-04-06 15:00:00,29.92,29.98,29.89,29.9,106800.0,18.4919,18.529,18.4734,18.4796,106800.0
2004-04-06 15:30:00,29.9,29.97,29.88,29.95,96000.0,18.4796,18.5228,18.4672,18.5105,96000.0
2004-04-07 09:30:00,29.96,29.96,29.75,29.85,53000.0,18.5166,18.5166,18.3869,18.4487,53000.0
2004-04-07 10:00:00,29.82,29.88,29.78,29.81,33000.0,18.4301,18.4672,18.4054,18.4239,33000.0
2004-04-07 10:30:00,29.8,29.81,29.59,29.6,72800.0,18.4178,18.4239,18.288,18.2941,72800.0
2004-04-07 11:00:00,29.6,29.74,29.59,29.72,88800.0,18.2941,18.3807,18.288,18.3683,88800.0
2004-04-07 11:30:00,29.71,29.75,29.69,29.74,72000.0,18.3621,18.3869,18.3498,18.3807,72000.0
2004-04-07 12:00:00,29.74,29.75,29.68,29.68,29000.0,18.3807,18.3869,18.3436,18.3436,29000.0
2004-04-07 12:30:00,29.67,29.7,29.6,29.65,42200.0,18.3374,18.356,18.2941,18.3251,42200.0
2004-04-07 13:00:00,29.65,29.67,29.61,29.66,70000.0,18.3251,18.3374,18.3003,18.3312,70000.0
2004-04-07 13:30:00,29.67,29.7,29.64,29.65,31600.0,18.3374,18.356,18.3189,18.3251,31600.0
2004-04-07 14:00:00,29.64,29.65,29.55,29.6,74800.0,18.3189,18.3251,18.2632,18.2941,74800.0
2004-04-07 14:30:00,29.62,29.74,29.59,29.71,64200.0,18.3065,18.3807,18.288,18.3621,64200.0
2004-04-07 15:00:00,29.71,29.88,29.71,29.81,112200.0,18.3621,18.4672,18.3621,18.4239,112200.0
2004-04-07 15:30:00,29.82,29.82,29.7,29.71,123400.0,18.4301,18.4301,18.356,18.3621,123400.0
2004-04-08 09:30:00,30.18,30.25,30.08,30.16,204600.0,18.6526,18.6959,18.5908,18.6403,204600.0
2004-04-08 10:00:00,30.16,30.16,29.96,30.05,88400.0,18.6403,18.6403,18.5166,18.5723,88400.0
2004-04-08 10:30:00,30.03,30.08,29.99,30.07,50400.0,18.5599,18.5908,18.5352,18.5846,50400.0
2004-04-08 11:00:00,30.07,30.07,29.9,29.9,76200.0,18.5846,18.5846,18.4796,18.4796,76200.0
2004-04-08 11:30:00,29.91,30.07,29.91,30.03,78600.0,18.4857,18.5846,18.4857,18.5599,78600.0
2004-04-08 12:00:00,30.03,30.15,30.0,30.13,49400.0,18.5599,18.6341,18.5414,18.6217,49400.0
2004-04-08 12:30:00,30.14,30.17,30.08,30.1,59200.0,18.6279,18.6464,18.5908,18.6032,59200.0
2004-04-08 13:00:00,30.1,30.15,30.09,30.1,42000.0,18.6032,18.6341,18.597,18.6032,42000.0
2004-04-08 13:30:00,30.11,30.11,30.08,30.09,47800.0,18.6094,18.6094,18.5908,18.597,47800.0
2004-04-08 14:00:00,30.09,30.11,29.92,29.93,90600.0,18.597,18.6094,18.4919,18.4981,90600.0
2004-04-08 14:30:00,29.94,29.96,29.78,29.83,67200.0,18.5043,18.5166,18.4054,18.4363,67200.0
2004-04-08 15:00:00,29.83,29.88,29.72,29.75,77000.0,18.4363,18.4672,18.3683,18.3869,77000.0
2004-04-08 15:30:00,29.75,29.91,29.71,29.83,112200.0,18.3869,18.4857,18.3621,18.4363,112200.0
2004-04-12 09:30:00,29.9,30.18,29.9,30.14,79400.0,18.4796,18.6526,18.4796,18.6279,79400.0
2004-04-12 10:00:00,30.12,30.18,30.08,30.08,39200.0,18.6155,18.6526,18.5908,18.5908,39200.0
2004-04-12 10:30:00,30.08,30.14,29.97,30.0,50000.0,18.5908,18.6279,18.5228,18.5414,50000.0
2004-04-12 11:00:00,30.0,30.02,29.96,30.01,31400.0,18.5414,18.5537,18.5166,18.5475,31400.0
2004-04-12 11:30:00,30.0,30.1,29.99,30.1,22000.0,18.5414,18.6032,18.5352,18.6032,22000.0
2004-04-12 12:00:00,30.1,30.16,30.04,30.09,46200.0,18.6032,18.6403,18.5661,18.597,46200.0
2004-04-12 12:30:00,30.09,30.1,30.04,30.05,14800.0,18.597,18.6032,18.5661,18.5723,14800.0
2004-04-12 13:00:00,30.05,30.08,30.02,30.03,21600.0,18.5723,18.5908,18.5537,18.5599,21600.0
2004-04-12 13:30:00,30.05,30.07,30.04,30.05,41000.0,18.5723,18.5846,18.5661,18.5723,41000.0
2004-04-12 14:00:00,30.07,30.08,29.99,30.0,28200.0,18.5846,18.5908,18.5352,18.5414,28200.0
2004-04-12 14:30:00,30.0,30.0,29.96,29.98,24200.0,18.5414,18.5414,18.5166,18.529,24200.0
2004-04-12 15:00:00,29.98,30.0,29.97,29.99,62000.0,18.529,18.5414,18.5228,18.5352,62000.0
2004-04-12 15:30:00,30.0,30.04,29.99,30.03,68800.0,18.5414,18.5661,18.5352,18.5599,68800.0
2004-04-13 09:30:00,30.24,30.25,29.9,30.1,90400.0,18.6897,18.6959,18.4796,18.6032,90400.0
2004-04-13 10:00:00,30.09,30.09,29.92,29.93,49600.0,18.597,18.597,18.4919,18.4981,49600.0
2004-04-13 10:30:00,29.93,30.03,29.91,29.95,28200.0,18.4981,18.5599,18.4857,18.5105,28200.0
2004-04-13 11:00:00,29.91,29.98,29.9,29.98,31200.0,18.4857,18.529,18.4796,18.529,31200.0
2004-04-13 11:30:00,29.98,30.0,29.95,29.96,22000.0,18.529,18.5414,18.5105,18.5166,22000.0
2004-04-13 12:00:00,29.96,30.0,29.82,29.84,37200.0,18.5166,18.5414,18.4301,18.4425,37200.0
2004-04-13 12:30:00,29.86,29.93,29.8,29.92,47400.0,18.4548,18.4981,18.4178,18.4919,47400.0
2004-04-13 13:00:00,29.92,30.02,29.92,29.94,62200.0,18.4919,18.5537,18.4919,18.5043,62200.0
2004-04-13 13:30:00,29.93,29.93,29.8,29.83,50600.0,18.4981,18.4981,18.4178,18.4363,50600.0
2004-04-13 14:00:00,29.83,29.83,29.73,29.75,53400.0,18.4363,18.4363,18.3745,18.3869,53400.0
2004-04-13 14:30:00,29.75,29.78,29.7,29.71,74800.0,18.3869,18.4054,18.356,18.3621,74800.0
2004-04-13 15:00:00,29.71,29.81,29.67,29.79,129000.0,18.3621,18.4239,18.3374,18.4116,129000.0
2004-04-13 15:30:00,29.79,29.84,29.66,29.67,139600.0,18.4116,18.4425,18.3312,18.3374,139600.0
2004-04-14 09:30:00,29.58,29.58,29.33,29.53,205800.0,18.2818,18.2818,18.1273,18.2509,205800.0
2004-04-14 10:00:00,29.53,29.78,29.5,29.61,70400.0,18.2509,18.4054,18.2323,18.3003,70400.0
2004-04-14 10:30:00,29.63,29.71,29.58,29.63,68600.0,18.3127,18.3621,18.2818,18.3127,68600.0
2004-04-14 11:00:00,29.61,29.75,29.61,29.68,105800.0,18.3003,18.3869,18.3003,18.3436,105800.0
2004-04-14 11:30:00,29.66,29.74,29.63,29.74,36400.0,18.3312,18.3807,18.3127,18.3807,36400.0
2004-04-14 12:00:00,29.75,29.89,29.73,29.89,46200.0,18.3869,18.4734,18.3745,18.4734,46200.0
2004-04-14 12:30:00,29.89,29.92,29.79,29.84,60200.0,18.4734,18.4919,18.4116,18.4425,60200.0
2004-04-14 13:00:00,29.82,29.85,29.78,29.81,27600.0,18.4301,18.4487,18.4054,18.4239,27600.0
2004-04-14 13:30:00,29.81,29.88,29.8,29.83,43000.0,18.4239,18.4672,18.4178,18.4363,43000.0
2004-04-14 14:00:00,29.83,29.84,29.6,29.61,52200.0,18.4363,18.4425,18.2941,18.3003,52200.0
2004-04-14 14:30:00,29.63,29.69,29.61,29.68,81000.0,18.3127,18.3498,18.3003,18.3436,81000.0
2004-04-14 15:00:00,29.67,29.71,29.58,29.65,106600.0,18.3374,18.3621,18.2818,18.3251,106600.0
2004-04-14 15:30:00,29.7,29.7,29.58,29.65,105000.0,18.356,18.356,18.2818,18.3251,105000.0
2004-04-15 09:30:00,30.43,30.75,30.25,30.48,397600.0,18.8071,19.0049,18.6959,18.838,397600.0
2004-04-15 10:00:00,30.48,31.1,30.45,31.06,576000.0,18.838,19.2212,18.8195,19.1965,576000.0
2004-04-15 10:30:00,31.06,31.13,30.66,30.67,325600.0,19.1965,19.2398,18.9493,18.9555,325600.0
2004-04-15 11:00:00,30.67,30.82,30.65,30.72,131800.0,18.9555,19.0482,18.9431,18.9864,131800.0
2004-04-15 11:30:00,30.72,30.75,30.61,30.72,95200.0,18.9864,19.0049,18.9184,18.9864,95200.0
2004-04-15 12:00:00,30.75,30.83,30.64,30.73,107800.0,19.0049,19.0543,18.9369,18.9925,107800.0
2004-04-15 12:30:00,30.73,30.85,30.65,30.77,94000.0,18.9925,19.0667,18.9431,19.0173,94000.0
2004-04-15 13:00:00,30.75,30.75,30.56,30.56,81200.0,19.0049,19.0049,18.8875,18.8875,81200.0
2004-04-15 13:30:00,30.56,30.66,30.5,30.57,76800.0,18.8875,18.9493,18.8504,18.8937,76800.0
2004-04-15 14:00:00,30.54,30.54,30.3,30.39,137200.0,18.8751,18.8751,18.7268,18.7824,137200.0
2004-04-15 14:30:00,30.39,30.48,30.26,30.34,176200.0,18.7824,18.838,18.7021,18.7515,176200.0
2004-04-15 15:00:00,30.36,30.4,30.3,30.38,220600.0,18.7639,18.7886,18.7268,18.7762,220600.0
2004-04-15 15:30:00,30.37,30.43,30.33,30.36,290600.0,18.77,18.8071,18.7453,18.7639,290600.0
2004-04-16 09:30:00,30.4,30.4,30.18,30.23,261400.0,18.7886,18.7886,18.6526,18.6835,261400.0
2004-04-16 10:00:00,30.2,30.48,30.2,30.42,123600.0,18.665,18.838,18.665,18.8009,123600.0
2004-04-16 10:30:00,30.42,30.61,30.39,30.58,89200.0,18.8009,18.9184,18.7824,18.8998,89200.0
2004-04-16 11:00:00,30.58,30.75,30.57,30.75,96200.0,18.8998,19.0049,18.8937,19.0049,96200.0
2004-04-16 11:30:00,30.77,30.97,30.68,30.8,183200.0,19.0173,19.1409,18.9616,19.0358,183200.0
2004-04-16 12:00:00,30.77,30.83,30.7,30.7,85800.0,19.0173,19.0543,18.974,18.974,85800.0
2004-04-16 12:30:00,30.7,30.81,30.67,30.8,94000.0,18.974,19.042,18.9555,19.0358,94000.0
2004-04-16 13:00:00,30.8,30.82,30.69,30.71,57800.0,19.0358,19.0482,18.9678,18.9802,57800.0
2004-04-16 13:30:00,30.71,30.77,30.61,30.63,70000.0,18.9802,19.0173,18.9184,18.9307,70000.0
2004-04-16 14:00:00,30.63,30.74,30.62,30.73,69200.0,18.9307,18.9987,18.9246,18.9925,69200.0
2004-04-16 14:30:00,30.74,30.74,30.63,30.64,88400.0,18.9987,18.9987,18.9307,18.9369,88400.0
2004-04-16 15:00:00,30.64,30.67,30.53,30.59,132200.0,18.9369,18.9555,18.8689,18.906,132200.0
2004-04-16 15:30:00,30.59,30.69,30.57,30.63,145800.0,18.906,18.9678,18.8937,18.9307,145800.0
2004-04-19 09:30:00,30.74,30.79,30.63,30.77,152200.0,18.9987,19.0296,18.9307,19.0173,152200.0
2004-04-19 10:00:00,30.79,30.98,30.75,30.96,141600.0,19.0296,19.1471,19.0049,19.1347,141600.0
2004-04-19 10:30:00,30.96,30.97,30.84,30.93,127000.0,19.1347,19.1409,19.0605,19.1161,127000.0
2004-04-19 11:00:00,30.92,30.93,30.83,30.86,102000.0,19.11,19.1161,19.0543,19.0729,102000.0
2004-04-19 11:30:00,30.86,30.86,30.74,30.84,99000.0,19.0729,19.0729,18.9987,19.0605,99000.0
2004-04-19 12:00:00,30.84,30.98,30.81,30.97,111800.0,19.0605,19.1471,19.042,19.1409,111800.0
2004-04-19 12:30:00,30.97,31.0,30.96,30.98,71200.0,19.1409,19.1594,19.1347,19.1471,71200.0
2004-04-19 13:00:00,30.98,30.98,30.88,30.96,94400.0,19.1471,19.1471,19.0852,19.1347,94400.0
2004-04-19 13:30:00,30.96,31.0,30.92,31.0,135600.0,19.1347,19.1594,19.11,19.1594,135600.0
2004-04-19 14:00:00,31.0,31.06,30.98,31.0,116200.0,19.1594,19.1965,19.1471,19.1594,116200.0
2004-04-19 14:30:00,31.0,31.04,30.97,30.99,135600.0,19.1594,19.1841,19.1409,19.1532,135600.0
2004-04-19 15:00:00,30.98,31.0,30.95,31.0,226000.0,19.1471,19.1594,19.1285,19.1594,226000.0
2004-04-19 15:30:00,31.0,31.0,30.93,30.97,190800.0,19.1594,19.1594,19.1161,19.1409,190800.0
2004-04-20 09:30:00,31.08,31.24,30.9,31.23,101800.0,19.2089,19.3077,19.0976,19.3016,101800.0
2004-04-20 10:00:00,31.23,31.24,31.09,31.11,103600.0,19.3016,19.3077,19.215,19.2274,103600.0
2004-04-20 10:30:00,31.11,31.17,31.08,31.09,85400.0,19.2274,19.2645,19.2089,19.215,85400.0
2004-04-20 11:00:00,31.09,31.11,31.0,31.07,66600.0,19.215,19.2274,19.1594,19.2027,66600.0
2004-04-20 11:30:00,31.07,31.1,30.97,30.97,50400.0,19.2027,19.2212,19.1409,19.1409,50400.0
2004-04-20 12:00:00,30.98,31.08,30.97,31.06,44000.0,19.1471,19.2089,19.1409,19.1965,44000.0
2004-04-20 12:30:00,31.04,31.12,31.04,31.09,38600.0,19.1841,19.2336,19.1841,19.215,38600.0
2004-04-20 13:00:00,31.1,31.11,31.07,31.11,42200.0,19.2212,19.2274,19.2027,19.2274,42200.0
2004-04-20 13:30:00,31.11,31.17,31.11,31.15,51000.0,19.2274,19.2645,19.2274,19.2521,51000.0
2004-04-20 14:00:00,31.17,31.17,31.05,31.11,59200.0,19.2645,19.2645,19.1903,19.2274,59200.0
2004-04-20 14:30:00,31.11,31.11,30.86,30.86,127000.0,19.2274,19.2274,19.0729,19.0729,127000.0
2004-04-20 15:00:00,30.85,30.86,30.73,30.75,154600.0,19.0667,19.0729,18.9925,19.0049,154600.0
2004-04-20 15:30:00,30.75,30.8,30.48,30.5,310800.0,19.0049,19.0358,18.838,18.8504,310800.0
2004-04-21 09:30:00,30.62,30.62,30.28,30.37,142200.0,18.9246,18.9246,18.7144,18.77,142200.0
2004-04-21 10:00:00,30.35,30.49,30.24,30.41,91400.0,18.7577,18.8442,18.6897,18.7948,91400.0
2004-04-21 10:30:00,30.42,30.46,30.27,30.32,80400.0,18.8009,18.8257,18.7082,18.7391,80400.0
2004-04-21 11:00:00,30.35,30.54,30.29,30.5,92200.0,18.7577,18.8751,18.7206,18.8504,92200.0
2004-04-21 11:30:00,30.5,30.58,30.41,30.56,76600.0,18.8504,18.8998,18.7948,18.8875,76600.0
2004-04-21 12:00:00,30.55,30.63,30.5,30.53,40600.0,18.8813,18.9307,18.8504,18.8689,40600.0
2004-04-21 12:30:00,30.53,30.56,30.48,30.55,78400.0,18.8689,18.8875,18.838,18.8813,78400.0
2004-04-21 13:00:00,30.55,30.6,30.55,30.55,58000.0,18.8813,18.9122,18.8813,18.8813,58000.0
2004-04-21 13:30:00,30.55,30.61,30.54,30.6,36800.0,18.8813,18.9184,18.8751,18.9122,36800.0
2004-04-21 14:00:00,30.61,30.7,30.54,30.66,86600.0,18.9184,18.974,18.8751,18.9493,86600.0
2004-04-21 14:30:00,30.66,30.67,30.45,30.48,61000.0,18.9493,18.9555,18.8195,18.838,61000.0
2004-04-21 15:00:00,30.48,30.63,30.47,30.59,104800.0,18.838,18.9307,18.8318,18.906,104800.0
2004-04-21 15:30:00,30.59,30.67,30.59,30.66,121600.0,18.906,18.9555,18.906,18.9493,121600.0
2004-04-22 09:30:00,30.5,30.81,30.5,30.77,89200.0,18.8504,19.042,18.8504,19.0173,89200.0
2004-04-22 10:00:00,30.78,30.85,30.68,30.75,58000.0,19.0234,19.0667,18.9616,19.0049,58000.0
2004-04-22 10:30:00,30.77,30.98,30.75,30.97,65800.0,19.0173,19.1471,19.0049,19.1409,65800.0
2004-04-22 11:00:00,30.97,31.25,30.97,31.19,83400.0,19.1409,19.3139,19.1409,19.2768,83400.0
2004-04-22 11:30:00,31.19,31.35,31.18,31.29,97200.0,19.2768,19.3757,19.2707,19.3386,97200.0
2004-04-22 12:00:00,31.29,31.38,31.29,31.36,119200.0,19.3386,19.3943,19.3386,19.3819,119200.0
2004-04-22 12:30:00,31.36,31.38,31.27,31.27,53800.0,19.3819,19.3943,19.3263,19.3263,53800.0
2004-04-22 13:00:00,31.25,31.31,31.24,31.31,46600.0,19.3139,19.351,19.3077,19.351,46600.0
2004-04-22 13:30:00,31.31,31.43,31.3,31.36,78400.0,19.351,19.4252,19.3448,19.3819,78400.0
2004-04-22 14:00:00,31.36,31.42,31.3,31.41,63000.0,19.3819,19.419,19.3448,19.4128,63000.0
2004-04-22 14:30:00,31.4,31.44,31.3,31.39,108000.0,19.4066,19.4314,19.3448,19.4004,108000.0
2004-04-22 15:00:00,31.4,31.4,31.25,31.27,91200.0,19.4066,19.4066,19.3139,19.3263,91200.0
2004-04-22 15:30:00,31.29,31.33,31.2,31.31,133200.0,19.3386,19.3634,19.283,19.351,133200.0
2004-04-23 09:30:00,31.2,31.2,30.75,30.86,140800.0,19.283,19.283,19.0049,19.0729,140800.0
2004-04-23 10:00:00,30.85,30.85,30.71,30.79,85800.0,19.0667,19.0667,18.9802,19.0296,85800.0
2004-04-23 10:30:00,30.8,30.81,30.68,30.73,91800.0,19.0358,19.042,18.9616,18.9925,91800.0
2004-04-23 11:00:00,30.73,30.73,30.59,30.6,70600.0,18.9925,18.9925,18.906,18.9122,70600.0
2004-04-23 11:30:00,30.57,30.62,30.53,30.62,83600.0,18.8937,18.9246,18.8689,18.9246,83600.0
2004-04-23 12:00:00,30.62,30.76,30.62,30.73,68200.0,18.9246,19.0111,18.9246,18.9925,68200.0
2004-04-23 12:30:00,30.74,30.84,30.73,30.82,24000.0,18.9987,19.0605,18.9925,19.0482,24000.0
2004-04-23 13:00:00,30.81,30.83,30.72,30.83,39600.0,19.042,19.0543,18.9864,19.0543,39600.0
2004-04-23 13:30:00,30.85,30.91,30.84,30.84,53200.0,19.0667,19.1038,19.0605,19.0605,53200.0
2004-04-23 14:00:00,30.84,30.88,30.79,30.88,75400.0,19.0605,19.0852,19.0296,19.0852,75400.0
2004-04-23 14:30:00,30.88,31.02,30.86,31.0,147800.0,19.0852,19.1718,19.0729,19.1594,147800.0
2004-04-23 15:00:00,30.98,31.05,30.93,31.05,176600.0,19.1471,19.1903,19.1161,19.1903,176600.0
2004-04-23 15:30:00,31.05,31.1,31.01,31.07,176000.0,19.1903,19.2212,19.1656,19.2027,176000.0
2004-04-26 09:30:00,31.04,31.27,31.04,31.25,83800.0,19.1841,19.3263,19.1841,19.3139,83800.0
2004-04-26 10:00:00,31.22,31.25,31.04,31.15,70200.0,19.2954,19.3139,19.1841,19.2521,70200.0
2004-04-26 10:30:00,31.16,31.21,31.09,31.17,57400.0,19.2583,19.2892,19.215,19.2645,57400.0
2004-04-26 11:00:00,31.18,31.24,31.14,31.14,56000.0,19.2707,19.3077,19.2459,19.2459,56000.0
2004-04-26 11:30:00,31.13,31.19,31.11,31.18,45200.0,19.2398,19.2768,19.2274,19.2707,45200.0
2004-04-26 12:00:00,31.18,31.2,31.14,31.16,38400.0,19.2707,19.283,19.2459,19.2583,38400.0
2004-04-26 12:30:00,31.17,31.2,31.08,31.17,37800.0,19.2645,19.283,19.2089,19.2645,37800.0
2004-04-26 13:00:00,31.16,31.22,31.16,31.17,35200.0,19.2583,19.2954,19.2583,19.2645,35200.0
2004-04-26 13:30:00,31.17,31.21,31.16,31.17,33600.0,19.2645,19.2892,19.2583,19.2645,33600.0
2004-04-26 14:00:00,31.16,31.16,30.95,30.97,65600.0,19.2583,19.2583,19.1285,19.1409,65600.0
2004-04-26 14:30:00,30.97,31.05,30.95,31.05,78200.0,19.1409,19.1903,19.1285,19.1903,78200.0
2004-04-26 15:00:00,31.06,31.07,30.88,31.07,89000.0,19.1965,19.2027,19.0852,19.2027,89000.0
2004-04-26 15:30:00,31.04,31.05,30.9,30.96,103600.0,19.1841,19.1903,19.0976,19.1347,103600.0
2004-04-27 09:30:00,31.13,31.13,30.92,30.97,105200.0,19.2398,19.2398,19.11,19.1409,105200.0
2004-04-27 10:00:00,30.98,31.37,30.98,31.26,84200.0,19.1471,19.3881,19.1471,19.3201,84200.0
2004-04-27 10:30:00,31.28,31.32,31.18,31.3,86200.0,19.3325,19.3572,19.2707,19.3448,86200.0
2004-04-27 11:00:00,31.27,31.36,31.21,31.21,56800.0,19.3263,19.3819,19.2892,19.2892,56800.0
2004-04-27 11:30:00,31.23,31.29,31.2,31.29,79200.0,19.3016,19.3386,19.283,19.3386,79200.0
2004-04-27 12:00:00,31.3,31.31,31.25,31.26,103400.0,19.3448,19.351,19.3139,19.3201,103400.0
2004-04-27 12:30:00,31.27,31.31,31.22,31.31,50600.0,19.3263,19.351,19.2954,19.351,50600.0
2004-04-27 13:00:00,31.3,31.3,31.22,31.25,48800.0,19.3448,19.3448,19.2954,19.3139,48800.0
2004-04-27 13:30:00,31.25,31.34,31.21,31.28,58200.0,19.3139,19.3695,19.2892,19.3325,58200.0
2004-04-27 14:00:00,31.29,31.29,31.11,31.11,89400.0,19.3386,19.3386,19.2274,19.2274,89400.0
2004-04-27 14:30:00,31.11,31.16,30.92,31.08,113400.0,19.2274,19.2583,19.11,19.2089,113400.0
2004-04-27 15:00:00,31.06,31.11,31.0,31.05,87600.0,19.1965,19.2274,19.1594,19.1903,87600.0
2004-04-27 15:30:00,31.05,31.14,31.02,31.13,162800.0,19.1903,19.2459,19.1718,19.2398,162800.0
2004-04-28 09:30:00,31.0,31.0,30.58,30.78,99600.0,19.1594,19.1594,18.8998,19.0234,99600.0
2004-04-28 10:00:00,30.81,30.82,30.6,30.63,102600.0,19.042,19.0482,18.9122,18.9307,102600.0
2004-04-28 10:30:00,30.62,30.73,30.57,30.58,109200.0,18.9246,18.9925,18.8937,18.8998,109200.0
2004-04-28 11:00:00,30.57,30.57,30.32,30.35,93600.0,18.8937,18.8937,18.7391,18.7577,93600.0
2004-04-28 11:30:00,30.34,30.51,30.34,30.48,69800.0,18.7515,18.8566,18.7515,18.838,69800.0
2004-04-28 12:00:00,30.48,30.5,30.38,30.39,49800.0,18.838,18.8504,18.7762,18.7824,49800.0
2004-04-28 12:30:00,30.39,30.45,30.38,30.43,71400.0,18.7824,18.8195,18.7762,18.8071,71400.0
2004-04-28 13:00:00,30.43,30.45,30.3,30.31,112000.0,18.8071,18.8195,18.7268,18.733,112000.0
2004-04-28 13:30:00,30.31,30.33,30.25,30.32,82400.0,18.733,18.7453,18.6959,18.7391,82400.0
2004-04-28 14:00:00,30.33,30.35,30.2,30.28,111600.0,18.7453,18.7577,18.665,18.7144,111600.0
2004-04-28 14:30:00,30.28,30.34,30.23,30.29,197000.0,18.7144,18.7515,18.6835,18.7206,197000.0
2004-04-28 15:00:00,30.3,30.41,30.13,30.2,202000.0,18.7268,18.7948,18.6217,18.665,202000.0
2004-04-28 15:30:00,30.23,30.24,30.15,30.18,227600.0,18.6835,18.6897,18.6341,18.6526,227600.0
2004-04-29 09:30:00,30.27,30.48,30.23,30.25,134600.0,18.7082,18.838,18.6835,18.6959,134600.0
2004-04-29 10:00:00,30.25,30.42,30.25,30.35,172600.0,18.6959,18.8009,18.6959,18.7577,172600.0
2004-04-29 10:30:00,30.34,30.37,30.25,30.34,115800.0,18.7515,18.77,18.6959,18.7515,115800.0
2004-04-29 11:00:00,30.34,30.48,30.34,30.36,117800.0,18.7515,18.838,18.7515,18.7639,117800.0
2004-04-29 11:30:00,30.36,30.36,30.21,30.25,85600.0,18.7639,18.7639,18.6712,18.6959,85600.0
2004-04-29 12:00:00,30.25,30.32,30.18,30.21,83000.0,18.6959,18.7391,18.6526,18.6712,83000.0
2004-04-29 12:30:00,30.22,30.25,30.16,30.16,100800.0,18.6773,18.6959,18.6403,18.6403,100800.0
2004-04-29 13:00:00,30.15,30.18,30.05,30.06,101000.0,18.6341,18.6526,18.5723,18.5784,101000.0
2004-04-29 13:30:00,30.05,30.2,30.04,30.17,112600.0,18.5723,18.665,18.5661,18.6464,112600.0
2004-04-29 14:00:00,30.17,30.19,29.86,29.9,95800.0,18.6464,18.6588,18.4548,18.4796,95800.0
2004-04-29 14:30:00,29.9,29.92,29.83,29.91,119200.0,18.4796,18.4919,18.4363,18.4857,119200.0
2004-04-29 15:00:00,29.89,29.89,29.53,29.68,351000.0,18.4734,18.4734,18.2509,18.3436,351000.0
2004-04-29 15:30:00,29.67,29.89,29.64,29.84,223000.0,18.3374,18.4734,18.3189,18.4425,223000.0
2004-04-30 09:30:00,29.95,30.0,29.76,29.8,89200.0,18.5105,18.5414,18.393,18.4178,89200.0
2004-04-30 10:00:00,29.86,29.93,29.64,29.7,124800.0,18.4548,18.4981,18.3189,18.356,124800.0
2004-04-30 10:30:00,29.7,29.94,29.65,29.89,107000.0,18.356,18.5043,18.3251,18.4734,107000.0
2004-04-30 11:00:00,29.89,30.11,29.86,30.0,96400.0,18.4734,18.6094,18.4548,18.5414,96400.0
2004-04-30 11:30:00,30.02,30.02,29.91,30.0,59800.0,18.5537,18.5537,18.4857,18.5414,59800.0
2004-04-30 12:00:00,30.0,30.05,29.89,29.96,88000.0,18.5414,18.5723,18.4734,18.5166,88000.0
2004-04-30 12:30:00,29.97,30.03,29.81,29.85,65200.0,18.5228,18.5599,18.4239,18.4487,65200.0
2004-04-30 13:00:00,29.86,29.93,29.83,29.84,40000.0,18.4548,18.4981,18.4363,18.4425,40000.0
2004-04-30 13:30:00,29.84,29.93,29.83,29.87,72400.0,18.4425,18.4981,18.4363,18.461,72400.0
2004-04-30 14:00:00,29.87,29.9,29.81,29.85,59800.0,18.461,18.4796,18.4239,18.4487,59800.0
2004-04-30 14:30:00,29.85,29.92,29.81,29.83,83600.0,18.4487,18.4919,18.4239,18.4363,83600.0
2004-04-30 15:00:00,29.83,29.83,29.65,29.66,164200.0,18.4363,18.4363,18.3251,18.3312,164200.0
2004-04-30 15:30:00,29.65,29.77,29.64,29.68,133400.0,18.3251,18.3992,18.3189,18.3436,133400.0
2004-05-03 09:30:00,29.85,29.89,29.36,29.52,144200.0,18.4487,18.4734,18.1458,18.2447,144200.0
2004-05-03 10:00:00,29.55,29.58,29.41,29.55,86800.0,18.2632,18.2818,18.1767,18.2632,86800.0
2004-05-03 10:30:00,29.54,29.8,29.49,29.76,78600.0,18.2571,18.4178,18.2262,18.393,78600.0
2004-05-03 11:00:00,29.77,29.86,29.73,29.74,68000.0,18.3992,18.4548,18.3745,18.3807,68000.0
2004-05-03 11:30:00,29.74,29.74,29.65,29.7,75800.0,18.3807,18.3807,18.3251,18.356,75800.0
2004-05-03 12:00:00,29.69,29.72,29.65,29.67,42000.0,18.3498,18.3683,18.3251,18.3374,42000.0
2004-05-03 12:30:00,29.68,29.73,29.65,29.68,40200.0,18.3436,18.3745,18.3251,18.3436,40200.0
2004-05-03 13:00:00,29.68,29.75,29.68,29.72,54800.0,18.3436,18.3869,18.3436,18.3683,54800.0
2004-05-03 13:30:00,29.72,29.74,29.66,29.7,55000.0,18.3683,18.3807,18.3312,18.356,55000.0
2004-05-03 14:00:00,29.7,29.82,29.69,29.71,70000.0,18.356,18.4301,18.3498,18.3621,70000.0
2004-05-03 14:30:00,29.71,29.74,29.48,29.56,216000.0,18.3621,18.3807,18.22,18.2694,216000.0
2004-05-03 15:00:00,29.56,29.63,29.52,29.55,205600.0,18.2694,18.3127,18.2447,18.2632,205600.0
2004-05-03 15:30:00,29.55,29.66,29.55,29.6,166000.0,18.2632,18.3312,18.2632,18.2941,166000.0
2004-05-04 09:30:00,29.58,29.64,29.52,29.52,105600.0,18.2818,18.3189,18.2447,18.2447,105600.0
2004-05-04 10:00:00,29.52,29.53,29.35,29.49,195400.0,18.2447,18.2509,18.1396,18.2262,195400.0
2004-05-04 10:30:00,29.5,29.55,29.36,29.39,134800.0,18.2323,18.2632,18.1458,18.1644,134800.0
2004-05-04 11:00:00,29.39,29.45,29.37,29.4,88600.0,18.1644,18.2014,18.152,18.1705,88600.0
2004-05-04 11:30:00,29.4,29.45,29.35,29.37,80400.0,18.1705,18.2014,18.1396,18.152,80400.0
2004-05-04 12:00:00,29.37,29.42,29.34,29.37,101000.0,18.152,18.1829,18.1335,18.152,101000.0
2004-05-04 12:30:00,29.37,29.42,29.35,29.4,109600.0,18.152,18.1829,18.1396,18.1705,109600.0
2004-05-04 13:00:00,29.4,29.49,29.4,29.48,105000.0,18.1705,18.2262,18.1705,18.22,105000.0
2004-05-04 13:30:00,29.49,29.53,29.41,29.42,126600.0,18.2262,18.2509,18.1767,18.1829,126600.0
2004-05-04 14:00:00,29.41,29.59,29.36,29.48,192800.0,18.1767,18.288,18.1458,18.22,192800.0
2004-05-04 14:30:00,29.47,29.83,29.46,29.83,205800.0,18.2138,18.4363,18.2076,18.4363,205800.0
2004-05-04 15:00:00,29.82,29.84,29.5,29.5,238600.0,18.4301,18.4425,18.2323,18.2323,238600.0
2004-05-04 15:30:00,29.5,29.6,29.48,29.56,253400.0,18.2323,18.2941,18.22,18.2694,253400.0
2004-05-05 09:30:00,29.63,29.66,29.36,29.53,72200.0,18.3127,18.3312,18.1458,18.2509,72200.0
2004-05-05 10:00:00,29.53,29.63,29.36,29.57,101600.0,18.2509,18.3127,18.1458,18.2756,101600.0
2004-05-05 10:30:00,29.57,29.65,29.55,29.64,77600.0,18.2756,18.3251,18.2632,18.3189,77600.0
2004-05-05 11:00:00,29.64,29.64,29.52,29.56,95600.0,18.3189,18.3189,18.2447,18.2694,95600.0
2004-05-05 11:30:00,29.55,29.69,29.55,29.65,60200.0,18.2632,18.3498,18.2632,18.3251,60200.0
2004-05-05 12:00:00,29.65,29.69,29.63,29.63,49000.0,18.3251,18.3498,18.3127,18.3127,49000.0
2004-05-05 12:30:00,29.62,29.7,29.62,29.68,63000.0,18.3065,18.356,18.3065,18.3436,63000.0
2004-05-05 13:00:00,29.68,29.71,29.63,29.67,47800.0,18.3436,18.3621,18.3127,18.3374,47800.0
2004-05-05 13:30:00,29.67,29.75,29.66,29.72,111400.0,18.3374,18.3869,18.3312,18.3683,111400.0
2004-05-05 14:00:00,29.71,29.75,29.66,29.7,109200.0,18.3621,18.3869,18.3312,18.356,109200.0
2004-05-05 14:30:00,29.7,29.75,29.68,29.75,103200.0,18.356,18.3869,18.3436,18.3869,103200.0
2004-05-05 15:00:00,29.75,29.77,29.61,29.64,82200.0,18.3869,18.3992,18.3003,18.3189,82200.0
2004-05-05 15:30:00,29.64,29.68,29.61,29.64,111200.0,18.3189,18.3436,18.3003,18.3189,111200.0
2004-05-06 09:30:00,29.46,29.48,29.34,29.45,137200.0,18.3461,18.3586,18.2714,18.3399,137200.0
2004-05-06 10:00:00,29.45,29.57,29.41,29.47,111200.0,18.3399,18.4146,18.315,18.3523,111200.0
2004-05-06 10:30:00,29.47,29.48,29.38,29.45,138000.0,18.3523,18.3586,18.2963,18.3399,138000.0
2004-05-06 11:00:00,29.45,29.58,29.43,29.49,115400.0,18.3399,18.4208,18.3274,18.3648,115400.0
2004-05-06 11:30:00,29.49,29.55,29.49,29.54,60200.0,18.3648,18.4022,18.3648,18.3959,60200.0
2004-05-06 12:00:00,29.54,29.59,29.48,29.49,57600.0,18.3959,18.4271,18.3586,18.3648,57600.0
2004-05-06 12:30:00,29.49,29.49,29.41,29.43,56400.0,18.3648,18.3648,18.315,18.3274,56400.0
2004-05-06 13:00:00,29.43,29.45,29.39,29.45,57000.0,18.3274,18.3399,18.3025,18.3399,57000.0
2004-05-06 13:30:00,29.45,29.49,29.41,29.47,45200.0,18.3399,18.3648,18.315,18.3523,45200.0
2004-05-06 14:00:00,29.47,29.5,29.42,29.45,68400.0,18.3523,18.371,18.3212,18.3399,68400.0
2004-05-06 14:30:00,29.47,29.49,29.39,29.44,127400.0,18.3523,18.3648,18.3025,18.3337,127400.0
2004-05-06 15:00:00,29.43,29.51,29.42,29.5,120400.0,18.3274,18.3773,18.3212,18.371,120400.0
2004-05-06 15:30:00,29.5,29.64,29.5,29.58,210600.0,18.371,18.4582,18.371,18.4208,210600.0
2004-05-07 09:30:00,29.58,29.6,29.34,29.36,126400.0,18.4208,18.4333,18.2714,18.2838,126400.0
2004-05-07 10:00:00,29.35,29.5,29.28,29.46,105400.0,18.2776,18.371,18.234,18.3461,105400.0
2004-05-07 10:30:00,29.47,29.6,29.4,29.53,75600.0,18.3523,18.4333,18.3088,18.3897,75600.0
2004-05-07 11:00:00,29.53,29.54,29.43,29.46,63600.0,18.3897,18.3959,18.3274,18.3461,63600.0
2004-05-07 11:30:00,29.45,29.52,29.29,29.32,79000.0,18.3399,18.3835,18.2403,18.2589,79000.0
2004-05-07 12:00:00,29.32,29.33,29.25,29.25,41200.0,18.2589,18.2652,18.2153,18.2153,41200.0
2004-05-07 12:30:00,29.25,29.34,29.25,29.3,44000.0,18.2153,18.2714,18.2153,18.2465,44000.0
2004-05-07 13:00:00,29.31,29.39,29.26,29.27,61000.0,18.2527,18.3025,18.2216,18.2278,61000.0
2004-05-07 13:30:00,29.28,29.3,28.93,28.98,195800.0,18.234,18.2465,18.0161,18.0472,195800.0
2004-05-07 14:00:00,28.98,29.0,28.78,28.86,115400.0,18.0472,18.0597,17.9226,17.9725,115400.0
2004-05-07 14:30:00,28.86,28.99,28.78,28.93,116000.0,17.9725,18.0534,17.9226,18.0161,116000.0
2004-05-07 15:00:00,28.93,28.95,28.8,28.84,137000.0,18.0161,18.0285,17.9351,17.96,137000.0
2004-05-07 15:30:00,28.85,28.91,28.81,28.81,201000.0,17.9662,18.0036,17.9413,17.9413,201000.0
2004-05-10 09:30:00,28.6,28.74,28.4,28.47,116200.0,17.8106,17.8977,17.686,17.7296,116200.0
2004-05-10 10:00:00,28.47,28.51,28.23,28.44,125600.0,17.7296,17.7545,17.5801,17.7109,125600.0
2004-05-10 10:30:00,28.43,28.43,28.25,28.38,113400.0,17.7047,17.7047,17.5926,17.6736,113400.0
2004-05-10 11:00:00,28.37,28.37,28.17,28.27,95400.0,17.6673,17.6673,17.5428,17.605,95400.0
2004-05-10 11:30:00,28.27,28.31,28.1,28.24,130200.0,17.605,17.63,17.4992,17.5864,130200.0
2004-05-10 12:00:00,28.24,28.36,28.2,28.36,66000.0,17.5864,17.6611,17.5615,17.6611,66000.0
2004-05-10 12:30:00,28.37,28.66,28.36,28.66,82800.0,17.6673,17.8479,17.6611,17.8479,82800.0
2004-05-10 13:00:00,28.68,28.74,28.59,28.59,119400.0,17.8604,17.8977,17.8043,17.8043,119400.0
2004-05-10 13:30:00,28.59,28.61,28.49,28.5,72400.0,17.8043,17.8168,17.7421,17.7483,72400.0
2004-05-10 14:00:00,28.5,28.53,28.42,28.43,98600.0,17.7483,17.767,17.6985,17.7047,98600.0
2004-05-10 14:30:00,28.43,28.45,28.34,28.43,116000.0,17.7047,17.7171,17.6486,17.7047,116000.0
2004-05-10 15:00:00,28.43,28.5,28.35,28.36,98400.0,17.7047,17.7483,17.6549,17.6611,98400.0
2004-05-10 15:30:00,28.36,28.45,28.27,28.43,154800.0,17.6611,17.7171,17.605,17.7047,154800.0
2004-05-11 09:30:00,28.39,28.74,28.39,28.68,108200.0,17.6798,17.8977,17.6798,17.8604,108200.0
2004-05-11 10:00:00,28.61,28.73,28.58,28.7,82200.0,17.8168,17.8915,17.7981,17.8728,82200.0
2004-05-11 10:30:00,28.68,28.77,28.6,28.6,59600.0,17.8604,17.9164,17.8106,17.8106,59600.0
2004-05-11 11:00:00,28.6,28.69,28.58,28.66,37800.0,17.8106,17.8666,17.7981,17.8479,37800.0
2004-05-11 11:30:00,28.68,28.72,28.63,28.68,27200.0,17.8604,17.8853,17.8292,17.8604,27200.0
2004-05-11 12:00:00,28.68,28.75,28.67,28.71,24200.0,17.8604,17.904,17.8541,17.8791,24200.0
2004-05-11 12:30:00,28.71,28.71,28.67,28.68,36400.0,17.8791,17.8791,17.8541,17.8604,36400.0
2004-05-11 13:00:00,28.68,28.7,28.64,28.67,43400.0,17.8604,17.8728,17.8355,17.8541,43400.0
2004-05-11 13:30:00,28.66,28.68,28.53,28.57,54600.0,17.8479,17.8604,17.767,17.7919,54600.0
2004-05-11 14:00:00,28.57,28.68,28.5,28.65,79600.0,17.7919,17.8604,17.7483,17.8417,79600.0
2004-05-11 14:30:00,28.66,28.68,28.57,28.58,65000.0,17.8479,17.8604,17.7919,17.7981,65000.0
2004-05-11 15:00:00,28.59,28.64,28.55,28.55,90000.0,17.8043,17.8355,17.7794,17.7794,90000.0
2004-05-11 15:30:00,28.55,28.67,28.54,28.67,118400.0,17.7794,17.8541,17.7732,17.8541,118400.0
2004-05-12 09:30:00,28.55,28.55,28.34,28.41,104800.0,17.7794,17.7794,17.6486,17.6922,104800.0
2004-05-12 10:00:00,28.39,28.39,28.25,28.3,98600.0,17.6798,17.6798,17.5926,17.6237,98600.0
2004-05-12 10:30:00,28.27,28.36,28.18,28.33,74000.0,17.605,17.6611,17.549,17.6424,74000.0
2004-05-12 11:00:00,28.33,28.33,28.14,28.16,67800.0,17.6424,17.6424,17.5241,17.5365,67800.0
2004-05-12 11:30:00,28.16,28.2,28.1,28.1,65200.0,17.5365,17.5615,17.4992,17.4992,65200.0
2004-05-12 12:00:00,28.1,28.21,28.07,28.21,47400.0,17.4992,17.5677,17.4805,17.5677,47400.0
2004-05-12 12:30:00,28.21,28.34,28.21,28.3,60200.0,17.5677,17.6486,17.5677,17.6237,60200.0
2004-05-12 13:00:00,28.29,28.34,28.23,28.25,34600.0,17.6175,17.6486,17.5801,17.5926,34600.0
2004-05-12 13:30:00,28.25,28.28,28.15,28.18,42000.0,17.5926,17.6113,17.5303,17.549,42000.0
2004-05-12 14:00:00,28.18,28.3,28.16,28.28,55200.0,17.549,17.6237,17.5365,17.6113,55200.0
2004-05-12 14:30:00,28.28,28.36,28.2,28.3,98200.0,17.6113,17.6611,17.5615,17.6237,98200.0
2004-05-12 15:00:00,28.3,28.57,28.3,28.53,194400.0,17.6237,17.7919,17.6237,17.767,194400.0
2004-05-12 15:30:00,28.53,28.74,28.48,28.68,187000.0,17.767,17.8977,17.7358,17.8604,187000.0
2004-05-13 09:30:00,28.68,28.8,28.59,28.79,152000.0,17.8604,17.9351,17.8043,17.9289,152000.0
2004-05-13 10:00:00,28.77,28.94,28.7,28.91,128200.0,17.9164,18.0223,17.8728,18.0036,128200.0
2004-05-13 10:30:00,28.9,29.07,28.85,29.06,189600.0,17.9974,18.1032,17.9662,18.097,189600.0
2004-05-13 11:00:00,29.06,29.06,28.97,29.0,165200.0,18.097,18.097,18.041,18.0597,165200.0
2004-05-13 11:30:00,29.01,29.25,29.01,29.2,111800.0,18.0659,18.2153,18.0659,18.1842,111800.0
2004-05-13 12:00:00,29.2,29.25,29.15,29.17,80800.0,18.1842,18.2153,18.1531,18.1655,80800.0
2004-05-13 12:30:00,29.16,29.25,29.16,29.18,86200.0,18.1593,18.2153,18.1593,18.1717,86200.0
2004-05-13 13:00:00,29.18,29.21,29.11,29.11,91200.0,18.1717,18.1904,18.1282,18.1282,91200.0
2004-05-13 13:30:00,29.1,29.11,29.03,29.07,110200.0,18.1219,18.1282,18.0783,18.1032,110200.0
2004-05-13 14:00:00,29.07,29.08,28.96,29.02,156400.0,18.1032,18.1095,18.0347,18.0721,156400.0
2004-05-13 14:30:00,29.01,29.1,28.98,28.98,147200.0,18.0659,18.1219,18.0472,18.0472,147200.0
2004-05-13 15:00:00,28.98,29.13,28.98,29.06,156800.0,18.0472,18.1406,18.0472,18.097,156800.0
2004-05-13 15:30:00,29.06,29.11,29.0,29.04,192400.0,18.097,18.1282,18.0597,18.0846,192400.0
2004-05-14 09:30:00,28.95,29.08,28.8,28.83,110000.0,18.0285,18.1095,17.9351,17.9538,110000.0
2004-05-14 10:00:00,28.8,28.97,28.68,28.82,97000.0,17.9351,18.041,17.8604,17.9476,97000.0
2004-05-14 10:30:00,28.8,29.06,28.8,29.03,87800.0,17.9351,18.097,17.9351,18.0783,87800.0
2004-05-14 11:00:00,29.01,29.03,28.86,28.9,55400.0,18.0659,18.0783,17.9725,17.9974,55400.0
2004-05-14 11:30:00,28.9,28.92,28.87,28.89,88600.0,17.9974,18.0098,17.9787,17.9912,88600.0
2004-05-14 12:00:00,28.75,29.04,28.75,29.03,51400.0,17.904,18.0846,17.904,18.0783,51400.0
2004-05-14 12:30:00,29.01,29.01,28.93,29.0,42000.0,18.0659,18.0659,18.0161,18.0597,42000.0
2004-05-14 13:00:00,28.98,29.11,28.97,29.06,54400.0,18.0472,18.1282,18.041,18.097,54400.0
2004-05-14 13:30:00,29.06,29.11,28.95,29.0,71400.0,18.097,18.1282,18.0285,18.0597,71400.0
2004-05-14 14:00:00,29.0,29.24,29.0,29.13,95800.0,18.0597,18.2091,18.0597,18.1406,95800.0
2004-05-14 14:30:00,29.11,29.2,29.08,29.12,116600.0,18.1282,18.1842,18.1095,18.1344,116600.0
2004-05-14 15:00:00,29.14,29.14,29.03,29.07,114400.0,18.1468,18.1468,18.0783,18.1032,114400.0
2004-05-14 15:30:00,29.07,29.1,29.04,29.06,126400.0,18.1032,18.1219,18.0846,18.097,126400.0
2004-05-17 09:30:00,29.06,29.06,28.59,28.62,168200.0,18.097,18.097,17.8043,17.823,168200.0
2004-05-17 10:00:00,28.62,28.72,28.48,28.69,111400.0,17.823,17.8853,17.7358,17.8666,111400.0
2004-05-17 10:30:00,28.7,28.78,28.6,28.61,73400.0,17.8728,17.9226,17.8106,17.8168,73400.0
2004-05-17 11:00:00,28.61,28.71,28.55,28.63,109600.0,17.8168,17.8791,17.7794,17.8292,109600.0
2004-05-17 11:30:00,28.61,28.67,28.59,28.65,73400.0,17.8168,17.8541,17.8043,17.8417,73400.0
2004-05-17 12:00:00,28.66,28.71,28.61,28.62,48400.0,17.8479,17.8791,17.8168,17.823,48400.0
2004-05-17 12:30:00,28.62,28.63,28.5,28.51,115800.0,17.823,17.8292,17.7483,17.7545,115800.0
2004-05-17 13:00:00,28.5,28.58,28.5,28.5,62400.0,17.7483,17.7981,17.7483,17.7483,62400.0
2004-05-17 13:30:00,28.5,28.65,28.39,28.45,119400.0,17.7483,17.8417,17.6798,17.7171,119400.0
2004-05-17 14:00:00,28.43,28.63,28.43,28.56,100200.0,17.7047,17.8292,17.7047,17.7856,100200.0
2004-05-17 14:30:00,28.57,28.6,28.47,28.51,86200.0,17.7919,17.8106,17.7296,17.7545,86200.0
2004-05-17 15:00:00,28.5,28.57,28.44,28.46,149200.0,17.7483,17.7919,17.7109,17.7234,149200.0
2004-05-17 15:30:00,28.47,28.52,28.39,28.48,155000.0,17.7296,17.7607,17.6798,17.7358,155000.0
2004-05-18 09:30:00,28.68,28.75,28.53,28.55,123200.0,17.8604,17.904,17.767,17.7794,123200.0
2004-05-18 10:00:00,28.57,28.65,28.49,28.49,53200.0,17.7919,17.8417,17.7421,17.7421,53200.0
2004-05-18 10:30:00,28.5,28.56,28.41,28.5,63800.0,17.7483,17.7856,17.6922,17.7483,63800.0
2004-05-18 11:00:00,28.5,28.55,28.46,28.55,34000.0,17.7483,17.7794,17.7234,17.7794,34000.0
2004-05-18 11:30:00,28.55,28.56,28.5,28.53,45600.0,17.7794,17.7856,17.7483,17.767,45600.0
2004-05-18 12:00:00,28.53,28.61,28.52,28.55,63600.0,17.767,17.8168,17.7607,17.7794,63600.0
2004-05-18 12:30:00,28.57,28.57,28.48,28.48,24400.0,17.7919,17.7919,17.7358,17.7358,24400.0
2004-05-18 13:00:00,28.49,28.53,28.47,28.49,45000.0,17.7421,17.767,17.7296,17.7421,45000.0
2004-05-18 13:30:00,28.5,28.52,28.49,28.49,68400.0,17.7483,17.7607,17.7421,17.7421,68400.0
2004-05-18 14:00:00,28.49,28.59,28.44,28.56,71600.0,17.7421,17.8043,17.7109,17.7856,71600.0
2004-05-18 14:30:00,28.56,28.69,28.56,28.66,58200.0,17.7856,17.8666,17.7856,17.8479,58200.0
2004-05-18 15:00:00,28.66,28.66,28.59,28.64,137600.0,17.8479,17.8479,17.8043,17.8355,137600.0
2004-05-18 15:30:00,28.64,28.65,28.55,28.6,216600.0,17.8355,17.8417,17.7794,17.8106,216600.0
2004-05-19 09:30:00,28.88,29.07,28.75,29.0,145000.0,17.9849,18.1032,17.904,18.0597,145000.0
2004-05-19 10:00:00,29.0,29.2,29.0,29.13,132400.0,18.0597,18.1842,18.0597,18.1406,132400.0
2004-05-19 10:30:00,29.13,29.2,29.06,29.14,112400.0,18.1406,18.1842,18.097,18.1468,112400.0
2004-05-19 11:00:00,29.14,29.17,29.07,29.08,54800.0,18.1468,18.1655,18.1032,18.1095,54800.0
2004-05-19 11:30:00,29.09,29.09,29.0,29.05,67400.0,18.1157,18.1157,18.0597,18.0908,67400.0
2004-05-19 12:00:00,29.04,29.06,29.0,29.06,26600.0,18.0846,18.097,18.0597,18.097,26600.0
2004-05-19 12:30:00,29.05,29.05,28.89,28.92,41000.0,18.0908,18.0908,17.9912,18.0098,41000.0
2004-05-19 13:00:00,28.91,28.92,28.88,28.9,59000.0,18.0036,18.0098,17.9849,17.9974,59000.0
2004-05-19 13:30:00,28.9,29.0,28.9,28.99,73000.0,17.9974,18.0597,17.9974,18.0534,73000.0
2004-05-19 14:00:00,28.99,28.99,28.7,28.77,139000.0,18.0534,18.0534,17.8728,17.9164,139000.0
2004-05-19 14:30:00,28.75,28.8,28.61,28.63,150600.0,17.904,17.9351,17.8168,17.8292,150600.0
2004-05-19 15:00:00,28.63,28.68,28.5,28.57,199400.0,17.8292,17.8604,17.7483,17.7919,199400.0
2004-05-19 15:30:00,28.56,28.56,28.36,28.45,273800.0,17.7856,17.7856,17.6611,17.7171,273800.0
2004-05-20 09:30:00,28.55,28.68,28.35,28.67,87000.0,17.7794,17.8604,17.6549,17.8541,87000.0
2004-05-20 10:00:00,28.7,28.75,28.6,28.66,91000.0,17.8728,17.904,17.8106,17.8479,91000.0
2004-05-20 10:30:00,28.63,28.7,28.63,28.67,65800.0,17.8292,17.8728,17.8292,17.8541,65800.0
2004-05-20 11:00:00,28.66,28.71,28.64,28.67,44000.0,17.8479,17.8791,17.8355,17.8541,44000.0
2004-05-20 11:30:00,28.68,28.72,28.65,28.68,30200.0,17.8604,17.8853,17.8417,17.8604,30200.0
2004-05-20 12:00:00,28.67,28.68,28.42,28.42,79400.0,17.8541,17.8604,17.6985,17.6985,79400.0
2004-05-20 12:30:00,28.41,28.5,28.37,28.47,64600.0,17.6922,17.7483,17.6673,17.7296,64600.0
2004-05-20 13:00:00,28.47,28.51,28.45,28.48,45600.0,17.7296,17.7545,17.7171,17.7358,45600.0
2004-05-20 13:30:00,28.49,28.53,28.46,28.48,29800.0,17.7421,17.767,17.7234,17.7358,29800.0
2004-05-20 14:00:00,28.49,28.54,28.47,28.47,47400.0,17.7421,17.7732,17.7296,17.7296,47400.0
2004-05-20 14:30:00,28.49,28.5,28.38,28.41,81600.0,17.7421,17.7483,17.6736,17.6922,81600.0
2004-05-20 15:00:00,28.42,28.54,28.37,28.5,101400.0,17.6985,17.7732,17.6673,17.7483,101400.0
2004-05-20 15:30:00,28.52,28.58,28.46,28.48,94000.0,17.7607,17.7981,17.7234,17.7358,94000.0
2004-05-21 09:30:00,28.85,29.07,28.79,29.06,255800.0,17.9662,18.1032,17.9289,18.097,255800.0
2004-05-21 10:00:00,29.06,29.11,28.94,28.95,60600.0,18.097,18.1282,18.0223,18.0285,60600.0
2004-05-21 10:30:00,28.96,29.2,28.96,29.15,73200.0,18.0347,18.1842,18.0347,18.1531,73200.0
2004-05-21 11:00:00,29.17,29.31,29.17,29.3,124000.0,18.1655,18.2527,18.1655,18.2465,124000.0
2004-05-21 11:30:00,29.3,29.39,29.25,29.27,80600.0,18.2465,18.3025,18.2153,18.2278,80600.0
2004-05-21 12:00:00,29.27,29.36,29.26,29.36,74800.0,18.2278,18.2838,18.2216,18.2838,74800.0
2004-05-21 12:30:00,29.36,29.41,29.33,29.33,97400.0,18.2838,18.315,18.2652,18.2652,97400.0
2004-05-21 13:00:00,29.33,29.36,29.28,29.35,76600.0,18.2652,18.2838,18.234,18.2776,76600.0
2004-05-21 13:30:00,29.35,29.36,29.21,29.29,121000.0,18.2776,18.2838,18.1904,18.2403,121000.0
2004-05-21 14:00:00,29.31,29.31,29.2,29.22,85200.0,18.2527,18.2527,18.1842,18.1967,85200.0
2004-05-21 14:30:00,29.21,29.22,28.98,29.03,93800.0,18.1904,18.1967,18.0472,18.0783,93800.0
2004-05-21 15:00:00,29.03,29.03,28.93,28.96,119800.0,18.0783,18.0783,18.0161,18.0347,119800.0
2004-05-21 15:30:00,28.96,29.14,28.95,29.14,260600.0,18.0347,18.1468,18.0285,18.1468,260600.0
2004-05-24 09:30:00,29.26,29.58,29.26,29.48,107800.0,18.2216,18.4208,18.2216,18.3586,107800.0
2004-05-24 10:00:00,29.48,29.5,29.19,29.25,63800.0,18.3586,18.371,18.178,18.2153,63800.0
2004-05-24 10:30:00,29.25,29.34,29.19,29.2,37400.0,18.2153,18.2714,18.178,18.1842,37400.0
2004-05-24 11:00:00,29.21,29.28,29.1,29.15,45800.0,18.1904,18.234,18.1219,18.1531,45800.0
2004-05-24 11:30:00,29.16,29.22,29.0,29.02,39000.0,18.1593,18.1967,18.0597,18.0721,39000.0
2004-05-24 12:00:00,29.02,29.08,28.92,28.92,31600.0,18.0721,18.1095,18.0098,18.0098,31600.0
2004-05-24 12:30:00,28.92,28.93,28.86,28.88,43000.0,18.0098,18.0161,17.9725,17.9849,43000.0
2004-05-24 13:00:00,28.88,28.96,28.88,28.96,22800.0,17.9849,18.0347,17.9849,18.0347,22800.0
2004-05-24 13:30:00,28.96,29.02,28.91,28.91,64600.0,18.0347,18.0721,18.0036,18.0036,64600.0
2004-05-24 14:00:00,28.91,28.98,28.9,28.98,61800.0,18.0036,18.0472,17.9974,18.0472,61800.0
2004-05-24 14:30:00,28.98,28.99,28.95,28.99,73800.0,18.0472,18.0534,18.0285,18.0534,73800.0
2004-05-24 15:00:00,28.99,29.08,28.98,29.02,84200.0,18.0534,18.1095,18.0472,18.0721,84200.0
2004-05-24 15:30:00,29.02,29.07,28.99,29.05,125400.0,18.0721,18.1032,18.0534,18.0908,125400.0
2004-05-25 09:30:00,29.05,29.05,28.73,28.75,155200.0,18.0908,18.0908,17.8915,17.904,155200.0
2004-05-25 10:00:00,28.76,29.18,28.7,29.15,89800.0,17.9102,18.1717,17.8728,18.1531,89800.0
2004-05-25 10:30:00,29.18,29.35,29.17,29.3,49400.0,18.1717,18.2776,18.1655,18.2465,49400.0
2004-05-25 11:00:00,29.27,29.29,29.15,29.25,55200.0,18.2278,18.2403,18.1531,18.2153,55200.0
2004-05-25 11:30:00,29.25,29.32,29.2,29.26,41800.0,18.2153,18.2589,18.1842,18.2216,41800.0
2004-05-25 12:00:00,29.27,29.46,29.24,29.46,62600.0,18.2278,18.3461,18.2091,18.3461,62600.0
2004-05-25 12:30:00,29.45,29.51,29.4,29.51,59600.0,18.3399,18.3773,18.3088,18.3773,59600.0
2004-05-25 13:00:00,29.5,29.57,29.45,29.47,64400.0,18.371,18.4146,18.3399,18.3523,64400.0
2004-05-25 13:30:00,29.47,29.57,29.47,29.5,65000.0,18.3523,18.4146,18.3523,18.371,65000.0
2004-05-25 14:00:00,29.5,29.52,29.44,29.44,72800.0,18.371,18.3835,18.3337,18.3337,72800.0
2004-05-25 14:30:00,29.44,29.46,29.4,29.45,73600.0,18.3337,18.3461,18.3088,18.3399,73600.0
2004-05-25 15:00:00,29.45,29.57,29.44,29.54,76200.0,18.3399,18.4146,18.3337,18.3959,76200.0
2004-05-25 15:30:00,29.54,29.66,29.53,29.63,121400.0,18.3959,18.4707,18.3897,18.452,121400.0
2004-05-26 09:30:00,29.63,29.63,29.5,29.52,53400.0,18.452,18.452,18.371,18.3835,53400.0
2004-05-26 10:00:00,29.52,29.65,29.43,29.64,65200.0,18.3835,18.4644,18.3274,18.4582,65200.0
2004-05-26 10:30:00,29.64,29.69,29.53,29.65,47200.0,18.4582,18.4893,18.3897,18.4644,47200.0
2004-05-26 11:00:00,29.66,29.7,29.63,29.67,41400.0,18.4707,18.4956,18.452,18.4769,41400.0
2004-05-26 11:30:00,29.67,29.81,29.64,29.77,53000.0,18.4769,18.5641,18.4582,18.5392,53000.0
2004-05-26 12:00:00,29.77,29.84,29.73,29.83,44600.0,18.5392,18.5828,18.5143,18.5765,44600.0
2004-05-26 12:30:00,29.81,29.82,29.79,29.8,24000.0,18.5641,18.5703,18.5516,18.5579,24000.0
2004-05-26 13:00:00,29.81,29.83,29.75,29.81,39000.0,18.5641,18.5765,18.5267,18.5641,39000.0
2004-05-26 13:30:00,29.8,29.85,29.75,29.79,48200.0,18.5579,18.589,18.5267,18.5516,48200.0
2004-05-26 14:00:00,29.79,29.81,29.71,29.78,40200.0,18.5516,18.5641,18.5018,18.5454,40200.0
2004-05-26 14:30:00,29.77,29.86,29.73,29.74,37800.0,18.5392,18.5952,18.5143,18.5205,37800.0
2004-05-26 15:00:00,29.74,29.76,29.63,29.63,50200.0,18.5205,18.5329,18.452,18.452,50200.0
2004-05-26 15:30:00,29.61,29.73,29.61,29.71,84600.0,18.4395,18.5143,18.4395,18.5018,84600.0
2004-05-27 09:30:00,29.98,30.11,29.9,30.07,162800.0,18.6699,18.7509,18.6201,18.726,162800.0
2004-05-27 10:00:00,30.07,30.31,30.07,30.24,75600.0,18.726,18.8755,18.726,18.8319,75600.0
2004-05-27 10:30:00,30.24,30.25,30.15,30.17,50400.0,18.8319,18.8381,18.7758,18.7883,50400.0
2004-05-27 11:00:00,30.17,30.17,30.1,30.15,59200.0,18.7883,18.7883,18.7447,18.7758,59200.0
2004-05-27 11:30:00,30.15,30.17,30.1,30.16,53800.0,18.7758,18.7883,18.7447,18.782,53800.0
2004-05-27 12:00:00,30.16,30.18,30.06,30.07,74400.0,18.782,18.7945,18.7198,18.726,74400.0
2004-05-27 12:30:00,30.07,30.08,29.97,29.97,57600.0,18.726,18.7322,18.6637,18.6637,57600.0
2004-05-27 13:00:00,29.97,30.01,29.95,29.95,30800.0,18.6637,18.6886,18.6513,18.6513,30800.0
2004-05-27 13:30:00,29.95,30.0,29.93,29.93,29200.0,18.6513,18.6824,18.6388,18.6388,29200.0
2004-05-27 14:00:00,29.93,29.98,29.92,29.96,73800.0,18.6388,18.6699,18.6326,18.6575,73800.0
2004-05-27 14:30:00,29.96,29.99,29.92,29.93,58800.0,18.6575,18.6762,18.6326,18.6388,58800.0
2004-05-27 15:00:00,29.93,29.93,29.86,29.88,103400.0,18.6388,18.6388,18.5952,18.6077,103400.0
2004-05-27 15:30:00,29.88,29.95,29.87,29.95,163000.0,18.6077,18.6513,18.6014,18.6513,163000.0
2004-05-28 09:30:00,30.03,30.04,29.71,29.73,105000.0,18.7011,18.7073,18.5018,18.5143,105000.0
2004-05-28 10:00:00,29.73,29.78,29.6,29.66,97200.0,18.5143,18.5454,18.4333,18.4707,97200.0
2004-05-28 10:30:00,29.65,29.77,29.64,29.77,75600.0,18.4644,18.5392,18.4582,18.5392,75600.0
2004-05-28 11:00:00,29.77,29.82,29.73,29.79,58000.0,18.5392,18.5703,18.5143,18.5516,58000.0
2004-05-28 11:30:00,29.79,29.81,29.72,29.73,41800.0,18.5516,18.5641,18.508,18.5143,41800.0
2004-05-28 12:00:00,29.73,29.84,29.73,29.73,59800.0,18.5143,18.5828,18.5143,18.5143,59800.0
2004-05-28 12:30:00,29.74,29.77,29.73,29.76,37200.0,18.5205,18.5392,18.5143,18.5329,37200.0
2004-05-28 13:00:00,29.76,29.79,29.75,29.77,39800.0,18.5329,18.5516,18.5267,18.5392,39800.0
2004-05-28 13:30:00,29.77,29.79,29.75,29.76,55600.0,18.5392,18.5516,18.5267,18.5329,55600.0
2004-05-28 14:00:00,29.75,29.84,29.74,29.83,65200.0,18.5267,18.5828,18.5205,18.5765,65200.0
2004-05-28 14:30:00,29.83,29.9,29.82,29.89,63400.0,18.5765,18.6201,18.5703,18.6139,63400.0
2004-05-28 15:00:00,29.88,29.92,29.83,29.91,89400.0,18.6077,18.6326,18.5765,18.6264,89400.0
2004-05-28 15:30:00,29.89,29.95,29.84,29.9,110800.0,18.6139,18.6513,18.5828,18.6201,110800.0
2004-06-01 09:30:00,29.8,29.93,29.79,29.93,62200.0,18.5579,18.6388,18.5516,18.6388,62200.0
2004-06-01 10:00:00,29.93,30.0,29.82,29.86,47000.0,18.6388,18.6824,18.5703,18.5952,47000.0
2004-06-01 10:30:00,29.86,29.95,29.83,29.94,40000.0,18.5952,18.6513,18.5765,18.645,40000.0
2004-06-01 11:00:00,29.95,29.97,29.9,29.9,47000.0,18.6513,18.6637,18.6201,18.6201,47000.0
2004-06-01 11:30:00,29.91,29.98,29.9,29.95,47000.0,18.6264,18.6699,18.6201,18.6513,47000.0
2004-06-01 12:00:00,29.96,29.98,29.85,29.86,41000.0,18.6575,18.6699,18.589,18.5952,41000.0
2004-06-01 12:30:00,29.86,29.94,29.86,29.93,35600.0,18.5952,18.645,18.5952,18.6388,35600.0
2004-06-01 13:00:00,29.93,29.93,29.9,29.92,24400.0,18.6388,18.6388,18.6201,18.6326,24400.0
2004-06-01 13:30:00,29.91,29.98,29.91,29.92,46400.0,18.6264,18.6699,18.6264,18.6326,46400.0
2004-06-01 14:00:00,29.92,29.94,29.77,29.77,46000.0,18.6326,18.645,18.5392,18.5392,46000.0
2004-06-01 14:30:00,29.77,29.8,29.73,29.8,49800.0,18.5392,18.5579,18.5143,18.5579,49800.0
2004-06-01 15:00:00,29.82,29.82,29.73,29.79,71400.0,18.5703,18.5703,18.5143,18.5516,71400.0
2004-06-01 15:30:00,29.8,29.93,29.79,29.89,146600.0,18.5579,18.6388,18.5516,18.6139,146600.0
2004-06-02 09:30:00,30.13,30.21,30.0,30.0,71000.0,18.7634,18.8132,18.6824,18.6824,71000.0
2004-06-02 10:00:00,29.99,29.99,29.81,29.92,64800.0,18.6762,18.6762,18.5641,18.6326,64800.0
2004-06-02 10:30:00,29.9,29.95,29.88,29.94,37400.0,18.6201,18.6513,18.6077,18.645,37400.0
2004-06-02 11:00:00,29.93,29.95,29.82,29.82,38600.0,18.6388,18.6513,18.5703,18.5703,38600.0
2004-06-02 11:30:00,29.81,29.86,29.78,29.83,35400.0,18.5641,18.5952,18.5454,18.5765,35400.0
2004-06-02 12:00:00,29.82,29.89,29.77,29.86,35600.0,18.5703,18.6139,18.5392,18.5952,35600.0
2004-06-02 12:30:00,29.86,29.93,29.86,29.86,12200.0,18.5952,18.6388,18.5952,18.5952,12200.0
2004-06-02 13:00:00,29.86,29.92,29.83,29.9,32600.0,18.5952,18.6326,18.5765,18.6201,32600.0
2004-06-02 13:30:00,29.89,29.98,29.89,29.98,27200.0,18.6139,18.6699,18.6139,18.6699,27200.0
2004-06-02 14:00:00,29.97,30.11,29.95,30.06,45400.0,18.6637,18.7509,18.6513,18.7198,45400.0
2004-06-02 14:30:00,30.05,30.16,30.03,30.16,57800.0,18.7135,18.782,18.7011,18.782,57800.0
2004-06-02 15:00:00,30.14,30.2,30.07,30.18,61200.0,18.7696,18.807,18.726,18.7945,61200.0
2004-06-02 15:30:00,30.18,30.2,30.11,30.12,69000.0,18.7945,18.807,18.7509,18.7571,69000.0
2004-06-03 09:30:00,30.13,30.13,29.86,29.95,73400.0,18.7634,18.7634,18.5952,18.6513,73400.0
2004-06-03 10:00:00,29.93,29.93,29.78,29.86,54400.0,18.6388,18.6388,18.5454,18.5952,54400.0
2004-06-03 10:30:00,29.86,29.95,29.77,29.81,56400.0,18.5952,18.6513,18.5392,18.5641,56400.0
2004-06-03 11:00:00,29.81,29.89,29.76,29.89,51600.0,18.5641,18.6139,18.5329,18.6139,51600.0
2004-06-03 11:30:00,29.9,29.99,29.9,29.99,34800.0,18.6201,18.6762,18.6201,18.6762,34800.0
2004-06-03 12:00:00,29.97,30.05,29.95,30.02,41800.0,18.6637,18.7135,18.6513,18.6949,41800.0
2004-06-03 12:30:00,30.03,30.08,29.98,29.99,48600.0,18.7011,18.7322,18.6699,18.6762,48600.0
2004-06-03 13:00:00,29.99,30.0,29.95,29.96,29800.0,18.6762,18.6824,18.6513,18.6575,29800.0
2004-06-03 13:30:00,29.96,29.96,29.89,29.91,29600.0,18.6575,18.6575,18.6139,18.6264,29600.0
2004-06-03 14:00:00,29.91,29.92,29.82,29.83,38600.0,18.6264,18.6326,18.5703,18.5765,38600.0
2004-06-03 14:30:00,29.81,29.93,29.81,29.93,43000.0,18.5641,18.6388,18.5641,18.6388,43000.0
2004-06-03 15:00:00,29.94,29.94,29.83,29.83,55600.0,18.645,18.645,18.5765,18.5765,55600.0
2004-06-03 15:30:00,29.83,29.84,29.66,29.66,134400.0,18.5765,18.5828,18.4707,18.4707,134400.0
2004-06-04 09:30:00,29.95,29.99,29.93,29.95,67800.0,18.6513,18.6762,18.6388,18.6513,67800.0
2004-06-04 10:00:00,29.95,30.06,29.92,30.02,136600.0,18.6513,18.7198,18.6326,18.6949,136600.0
2004-06-04 10:30:00,30.03,30.11,30.03,30.08,62000.0,18.7011,18.7509,18.7011,18.7322,62000.0
2004-06-04 11:00:00,30.08,30.11,30.0,30.02,29000.0,18.7322,18.7509,18.6824,18.6949,29000.0
2004-06-04 11:30:00,30.02,30.04,29.94,30.04,57600.0,18.6949,18.7073,18.645,18.7073,57600.0
2004-06-04 12:00:00,30.03,30.16,30.02,30.15,36800.0,18.7011,18.782,18.6949,18.7758,36800.0
2004-06-04 12:30:00,30.15,30.28,30.15,30.25,61600.0,18.7758,18.8568,18.7758,18.8381,61600.0
2004-06-04 13:00:00,30.25,30.25,30.15,30.18,39600.0,18.8381,18.8381,18.7758,18.7945,39600.0
2004-06-04 13:30:00,30.18,30.21,30.13,30.21,46400.0,18.7945,18.8132,18.7634,18.8132,46400.0
2004-06-04 14:00:00,30.23,30.23,30.05,30.08,61800.0,18.8256,18.8256,18.7135,18.7322,61800.0
2004-06-04 14:30:00,30.08,30.16,30.08,30.14,48000.0,18.7322,18.782,18.7322,18.7696,48000.0
2004-06-04 15:00:00,30.14,30.22,30.09,30.15,115000.0,18.7696,18.8194,18.7384,18.7758,115000.0
2004-06-04 15:30:00,30.15,30.15,29.98,30.11,106600.0,18.7758,18.7758,18.6699,18.7509,106600.0
2004-06-07 09:30:00,30.33,30.33,30.25,30.31,73600.0,18.8879,18.8879,18.8381,18.8755,73600.0
2004-06-07 10:00:00,30.31,30.38,30.29,30.36,85200.0,18.8755,18.919,18.863,18.9066,85200.0
2004-06-07 10:30:00,30.36,30.38,30.33,30.36,37000.0,18.9066,18.919,18.8879,18.9066,37000.0
2004-06-07 11:00:00,30.36,30.5,30.35,30.5,46000.0,18.9066,18.9938,18.9004,18.9938,46000.0
2004-06-07 11:30:00,30.49,30.5,30.47,30.47,28400.0,18.9875,18.9938,18.9751,18.9751,28400.0
2004-06-07 12:00:00,30.47,30.47,30.38,30.45,28200.0,18.9751,18.9751,18.919,18.9626,28200.0
2004-06-07 12:30:00,30.45,30.45,30.39,30.41,43000.0,18.9626,18.9626,18.9253,18.9377,43000.0
2004-06-07 13:00:00,30.42,30.45,30.42,30.42,30000.0,18.944,18.9626,18.944,18.944,30000.0
2004-06-07 13:30:00,30.42,30.47,30.42,30.46,33400.0,18.944,18.9751,18.944,18.9689,33400.0
2004-06-07 14:00:00,30.45,30.46,30.41,30.41,23600.0,18.9626,18.9689,18.9377,18.9377,23600.0
2004-06-07 14:30:00,30.41,30.48,30.4,30.46,81000.0,18.9377,18.9813,18.9315,18.9689,81000.0
2004-06-07 15:00:00,30.46,30.54,30.46,30.54,54400.0,18.9689,19.0187,18.9689,19.0187,54400.0
2004-06-07 15:30:00,30.55,30.6,30.53,30.57,171200.0,19.0249,19.056,19.0125,19.0374,171200.0
2004-06-08 09:30:00,30.54,30.54,30.31,30.35,79800.0,19.0187,19.0187,18.8755,18.9004,79800.0
2004-06-08 10:00:00,30.36,30.49,30.35,30.48,59400.0,18.9066,18.9875,18.9004,18.9813,59400.0
2004-06-08 10:30:00,30.49,30.55,30.44,30.5,61800.0,18.9875,19.0249,18.9564,18.9938,61800.0
2004-06-08 11:00:00,30.5,30.5,30.42,30.43,31200.0,18.9938,18.9938,18.944,18.9502,31200.0
2004-06-08 11:30:00,30.43,30.43,30.32,30.32,122600.0,18.9502,18.9502,18.8817,18.8817,122600.0
2004-06-08 12:00:00,30.32,30.45,30.32,30.43,40800.0,18.8817,18.9626,18.8817,18.9502,40800.0
2004-06-08 12:30:00,30.43,30.43,30.38,30.41,10400.0,18.9502,18.9502,18.919,18.9377,10400.0
2004-06-08 13:00:00,30.41,30.42,30.36,30.4,24800.0,18.9377,18.944,18.9066,18.9315,24800.0
2004-06-08 13:30:00,30.39,30.43,30.35,30.38,40800.0,18.9253,18.9502,18.9004,18.919,40800.0
2004-06-08 14:00:00,30.38,30.45,30.38,30.43,32400.0,18.919,18.9626,18.919,18.9502,32400.0
2004-06-08 14:30:00,30.44,30.48,30.42,30.47,74600.0,18.9564,18.9813,18.944,18.9751,74600.0
2004-06-08 15:00:00,30.47,30.47,30.34,30.38,72000.0,18.9751,18.9751,18.8941,18.919,72000.0
2004-06-08 15:30:00,30.38,30.51,30.36,30.48,150000.0,18.919,19.0,18.9066,18.9813,150000.0
2004-06-09 09:30:00,30.54,30.59,30.36,30.57,65000.0,19.0187,19.0498,18.9066,19.0374,65000.0
2004-06-09 10:00:00,30.56,30.66,30.55,30.59,73600.0,19.0311,19.0934,19.0249,19.0498,73600.0
2004-06-09 10:30:00,30.6,30.65,30.57,30.59,49600.0,19.056,19.0872,19.0374,19.0498,49600.0
2004-06-09 11:00:00,30.6,30.63,30.54,30.58,53800.0,19.056,19.0747,19.0187,19.0436,53800.0
2004-06-09 11:30:00,30.59,30.61,30.56,30.58,53400.0,19.0498,19.0623,19.0311,19.0436,53400.0
2004-06-09 12:00:00,30.58,30.59,30.54,30.56,30600.0,19.0436,19.0498,19.0187,19.0311,30600.0
2004-06-09 12:30:00,30.56,30.59,30.53,30.59,38400.0,19.0311,19.0498,19.0125,19.0498,38400.0
2004-06-09 13:00:00,30.58,30.58,30.49,30.49,44400.0,19.0436,19.0436,18.9875,18.9875,44400.0
2004-06-09 13:30:00,30.49,30.49,30.41,30.43,75600.0,18.9875,18.9875,18.9377,18.9502,75600.0
2004-06-09 14:00:00,30.42,30.47,30.36,30.47,51200.0,18.944,18.9751,18.9066,18.9751,51200.0
2004-06-09 14:30:00,30.47,30.59,30.45,30.56,68200.0,18.9751,19.0498,18.9626,19.0311,68200.0
2004-06-09 15:00:00,30.57,30.57,30.43,30.44,85200.0,19.0374,19.0374,18.9502,18.9564,85200.0
2004-06-09 15:30:00,30.44,30.55,30.38,30.38,78400.0,18.9564,19.0249,18.919,18.919,78400.0
2004-06-10 09:30:00,30.63,30.64,30.46,30.59,61000.0,19.0747,19.081,18.9689,19.0498,61000.0
2004-06-10 10:00:00,30.59,30.63,30.57,30.59,35200.0,19.0498,19.0747,19.0374,19.0498,35200.0
2004-06-10 10:30:00,30.59,30.6,30.52,30.55,21000.0,19.0498,19.056,19.0062,19.0249,21000.0
2004-06-10 11:00:00,30.55,30.58,30.46,30.58,30800.0,19.0249,19.0436,18.9689,19.0436,30800.0
2004-06-10 11:30:00,30.58,30.58,30.49,30.5,25800.0,19.0436,19.0436,18.9875,18.9938,25800.0
2004-06-10 12:00:00,30.5,30.51,30.44,30.46,14600.0,18.9938,19.0,18.9564,18.9689,14600.0
2004-06-10 12:30:00,30.46,30.49,30.43,30.48,17200.0,18.9689,18.9875,18.9502,18.9813,17200.0
2004-06-10 13:00:00,30.48,30.5,30.46,30.46,18000.0,18.9813,18.9938,18.9689,18.9689,18000.0
2004-06-10 13:30:00,30.46,30.49,30.43,30.48,27800.0,18.9689,18.9875,18.9502,18.9813,27800.0
2004-06-10 14:00:00,30.48,30.5,30.43,30.5,18600.0,18.9813,18.9938,18.9502,18.9938,18600.0
2004-06-10 14:30:00,30.5,30.5,30.45,30.46,21600.0,18.9938,18.9938,18.9626,18.9689,21600.0
2004-06-10 15:00:00,30.46,30.47,30.42,30.43,65800.0,18.9689,18.9751,18.944,18.9502,65800.0
2004-06-10 15:30:00,30.43,30.5,30.39,30.5,77400.0,18.9502,18.9938,18.9253,18.9938,77400.0
2004-06-14 09:30:00,30.5,30.5,30.21,30.25,68400.0,18.9938,18.9938,18.8132,18.8381,68400.0
2004-06-14 10:00:00,30.24,30.25,30.08,30.16,56400.0,18.8319,18.8381,18.7322,18.782,56400.0
2004-06-14 10:30:00,30.16,30.16,29.95,30.01,125600.0,18.782,18.782,18.6513,18.6886,125600.0
2004-06-14 11:00:00,30.0,30.15,29.98,30.11,95200.0,18.6824,18.7758,18.6699,18.7509,95200.0
2004-06-14 11:30:00,30.11,30.14,30.11,30.11,19800.0,18.7509,18.7696,18.7509,18.7509,19800.0
2004-06-14 12:00:00,30.1,30.11,30.05,30.09,25000.0,18.7447,18.7509,18.7135,18.7384,25000.0
2004-06-14 12:30:00,30.09,30.14,30.06,30.11,33000.0,18.7384,18.7696,18.7198,18.7509,33000.0
2004-06-14 13:00:00,30.12,30.14,29.99,30.0,38400.0,18.7571,18.7696,18.6762,18.6824,38400.0
2004-06-14 13:30:00,30.0,30.05,30.0,30.03,30000.0,18.6824,18.7135,18.6824,18.7011,30000.0
2004-06-14 14:00:00,30.02,30.04,30.0,30.03,47400.0,18.6949,18.7073,18.6824,18.7011,47400.0
2004-06-14 14:30:00,30.03,30.03,29.93,30.0,50600.0,18.7011,18.7011,18.6388,18.6824,50600.0
2004-06-14 15:00:00,30.0,30.0,29.94,30.0,119800.0,18.6824,18.6824,18.645,18.6824,119800.0
2004-06-14 15:30:00,29.99,30.02,29.95,29.98,123400.0,18.6762,18.6949,18.6513,18.6699,123400.0
2004-06-15 09:30:00,30.23,30.4,30.13,30.14,88800.0,18.8256,18.9315,18.7634,18.7696,88800.0
2004-06-15 10:00:00,30.14,30.22,30.14,30.16,66000.0,18.7696,18.8194,18.7696,18.782,66000.0
2004-06-15 10:30:00,30.16,30.18,30.1,30.1,76200.0,18.782,18.7945,18.7447,18.7447,76200.0
2004-06-15 11:00:00,30.1,30.19,30.1,30.18,46600.0,18.7447,18.8007,18.7447,18.7945,46600.0
2004-06-15 11:30:00,30.19,30.19,30.15,30.18,64000.0,18.8007,18.8007,18.7758,18.7945,64000.0
2004-06-15 12:00:00,30.19,30.19,30.12,30.16,48000.0,18.8007,18.8007,18.7571,18.782,48000.0
2004-06-15 12:30:00,30.16,30.25,30.16,30.16,80400.0,18.782,18.8381,18.782,18.782,80400.0
2004-06-15 13:00:00,30.16,30.19,30.13,30.18,53800.0,18.782,18.8007,18.7634,18.7945,53800.0
2004-06-15 13:30:00,30.19,30.19,30.11,30.12,41200.0,18.8007,18.8007,18.7509,18.7571,41200.0
2004-06-15 14:00:00,30.13,30.15,30.06,30.11,67400.0,18.7634,18.7758,18.7198,18.7509,67400.0
2004-06-15 14:30:00,30.11,30.15,30.01,30.1,94600.0,18.7509,18.7758,18.6886,18.7447,94600.0
2004-06-15 15:00:00,30.1,30.15,29.9,29.97,154200.0,18.7447,18.7758,18.6201,18.6637,154200.0
2004-06-15 15:30:00,29.96,30.05,29.9,30.05,178200.0,18.6575,18.7135,18.6201,18.7135,178200.0
2004-06-16 09:30:00,30.05,30.05,29.77,29.8,93000.0,18.7135,18.7135,18.5392,18.5579,93000.0
2004-06-16 10:00:00,29.79,29.93,29.77,29.83,95000.0,18.5516,18.6388,18.5392,18.5765,95000.0
2004-06-16 10:30:00,29.87,30.03,29.82,29.99,95200.0,18.6014,18.7011,18.5703,18.6762,95200.0
2004-06-16 11:00:00,29.99,30.01,29.91,29.95,80800.0,18.6762,18.6886,18.6264,18.6513,80800.0
2004-06-16 11:30:00,29.94,29.99,29.93,29.99,71000.0,18.645,18.6762,18.6388,18.6762,71000.0
2004-06-16 12:00:00,29.99,30.04,29.97,30.04,84600.0,18.6762,18.7073,18.6637,18.7073,84600.0
2004-06-16 12:30:00,30.03,30.07,30.0,30.03,95200.0,18.7011,18.726,18.6824,18.7011,95200.0
2004-06-16 13:00:00,30.02,30.02,29.97,30.01,65400.0,18.6949,18.6949,18.6637,18.6886,65400.0
2004-06-16 13:30:00,30.01,30.06,29.98,30.06,40200.0,18.6886,18.7198,18.6699,18.7198,40200.0
2004-06-16 14:00:00,30.05,30.2,30.02,30.15,123400.0,18.7135,18.807,18.6949,18.7758,123400.0
2004-06-16 14:30:00,30.14,30.18,30.08,30.11,70200.0,18.7696,18.7945,18.7322,18.7509,70200.0
2004-06-16 15:00:00,30.11,30.15,30.05,30.14,81400.0,18.7509,18.7758,18.7135,18.7696,81400.0
2004-06-16 15:30:00,30.14,30.16,30.08,30.14,149600.0,18.7696,18.782,18.7322,18.7696,149600.0
2004-06-17 09:30:00,30.15,30.15,29.98,30.03,48600.0,18.7758,18.7758,18.6699,18.7011,48600.0
2004-06-17 10:00:00,30.03,30.07,29.96,30.07,21600.0,18.7011,18.726,18.6575,18.726,21600.0
2004-06-17 10:30:00,30.05,30.06,30.02,30.05,16000.0,18.7135,18.7198,18.6949,18.7135,16000.0
2004-06-17 11:00:00,30.06,30.15,30.05,30.06,20600.0,18.7198,18.7758,18.7135,18.7198,20600.0
2004-06-17 11:30:00,30.07,30.18,30.07,30.14,20600.0,18.726,18.7945,18.726,18.7696,20600.0
2004-06-17 12:00:00,30.14,30.18,30.08,30.09,27000.0,18.7696,18.7945,18.7322,18.7384,27000.0
2004-06-17 12:30:00,30.07,30.11,30.04,30.1,29200.0,18.726,18.7509,18.7073,18.7447,29200.0
2004-06-17 13:00:00,30.06,30.13,30.06,30.13,9000.0,18.7198,18.7634,18.7198,18.7634,9000.0
2004-06-17 13:30:00,30.13,30.15,30.09,30.11,11800.0,18.7634,18.7758,18.7384,18.7509,11800.0
2004-06-17 14:00:00,30.11,30.17,30.07,30.09,33800.0,18.7509,18.7883,18.726,18.7384,33800.0
2004-06-17 14:30:00,30.08,30.1,30.03,30.05,35800.0,18.7322,18.7447,18.7011,18.7135,35800.0
2004-06-17 15:00:00,30.06,30.15,30.06,30.11,53400.0,18.7198,18.7758,18.7198,18.7509,53400.0
2004-06-17 15:30:00,30.11,30.18,30.11,30.15,74200.0,18.7509,18.7945,18.7509,18.7758,74200.0
2004-06-18 09:30:00,30.14,30.41,30.13,30.35,180000.0,18.7696,18.9377,18.7634,18.9004,180000.0
2004-06-18 10:00:00,30.37,30.74,30.37,30.71,123000.0,18.9128,19.1432,18.9128,19.1246,123000.0
2004-06-18 10:30:00,30.71,30.9,30.71,30.88,148200.0,19.1246,19.2429,19.1246,19.2304,148200.0
2004-06-18 11:00:00,30.88,30.96,30.86,30.93,65200.0,19.2304,19.2802,19.218,19.2616,65200.0
2004-06-18 11:30:00,30.93,30.99,30.91,30.95,54400.0,19.2616,19.2989,19.2491,19.274,54400.0
2004-06-18 12:00:00,30.94,30.94,30.88,30.88,33000.0,19.2678,19.2678,19.2304,19.2304,33000.0
2004-06-18 12:30:00,30.89,30.89,30.83,30.83,47800.0,19.2366,19.2366,19.1993,19.1993,47800.0
2004-06-18 13:00:00,30.83,30.89,30.83,30.86,41600.0,19.1993,19.2366,19.1993,19.218,41600.0
2004-06-18 13:30:00,30.86,30.87,30.79,30.81,37200.0,19.218,19.2242,19.1744,19.1868,37200.0
2004-06-18 14:00:00,30.8,30.81,30.75,30.79,38200.0,19.1806,19.1868,19.1495,19.1744,38200.0
2004-06-18 14:30:00,30.78,30.81,30.61,30.64,105200.0,19.1681,19.1868,19.0623,19.081,105200.0
2004-06-18 15:00:00,30.63,30.75,30.59,30.67,109800.0,19.0747,19.1495,19.0498,19.0996,109800.0
2004-06-18 15:30:00,30.67,30.82,30.67,30.78,136400.0,19.0996,19.1931,19.0996,19.1681,136400.0
2004-06-21 09:30:00,30.98,30.98,30.64,30.68,104400.0,19.2927,19.2927,19.081,19.1059,104400.0
2004-06-21 10:00:00,30.68,30.84,30.68,30.82,42000.0,19.1059,19.2055,19.1059,19.1931,42000.0
2004-06-21 10:30:00,30.8,30.8,30.74,30.75,36200.0,19.1806,19.1806,19.1432,19.1495,36200.0
2004-06-21 11:00:00,30.75,30.78,30.65,30.72,48000.0,19.1495,19.1681,19.0872,19.1308,48000.0
2004-06-21 11:30:00,30.72,30.79,30.68,30.68,37000.0,19.1308,19.1744,19.1059,19.1059,37000.0
2004-06-21 12:00:00,30.68,30.75,30.68,30.75,23600.0,19.1059,19.1495,19.1059,19.1495,23600.0
2004-06-21 12:30:00,30.75,30.77,30.73,30.76,26200.0,19.1495,19.1619,19.137,19.1557,26200.0
2004-06-21 13:00:00,30.75,30.77,30.73,30.77,31400.0,19.1495,19.1619,19.137,19.1619,31400.0
2004-06-21 13:30:00,30.77,30.77,30.74,30.77,61200.0,19.1619,19.1619,19.1432,19.1619,61200.0
2004-06-21 14:00:00,30.76,30.77,30.74,30.75,46400.0,19.1557,19.1619,19.1432,19.1495,46400.0
2004-06-21 14:30:00,30.75,30.78,30.73,30.75,47600.0,19.1495,19.1681,19.137,19.1495,47600.0
2004-06-21 15:00:00,30.76,30.79,30.74,30.74,105600.0,19.1557,19.1744,19.1432,19.1432,105600.0
2004-06-21 15:30:00,30.74,30.75,30.61,30.65,156000.0,19.1432,19.1495,19.0623,19.0872,156000.0
2004-06-22 09:30:00,30.6,30.6,30.41,30.49,91400.0,19.056,19.056,18.9377,18.9875,91400.0
2004-06-22 10:00:00,30.49,30.68,30.49,30.63,80200.0,18.9875,19.1059,18.9875,19.0747,80200.0
2004-06-22 10:30:00,30.64,30.64,30.43,30.47,56800.0,19.081,19.081,18.9502,18.9751,56800.0
2004-06-22 11:00:00,30.47,30.48,30.38,30.41,53800.0,18.9751,18.9813,18.919,18.9377,53800.0
2004-06-22 11:30:00,30.4,30.44,30.37,30.44,17000.0,18.9315,18.9564,18.9128,18.9564,17000.0
2004-06-22 12:00:00,30.44,30.52,30.44,30.5,21400.0,18.9564,19.0062,18.9564,18.9938,21400.0
2004-06-22 12:30:00,30.5,30.6,30.5,30.56,31400.0,18.9938,19.056,18.9938,19.0311,31400.0
2004-06-22 13:00:00,30.56,30.57,30.48,30.5,19400.0,19.0311,19.0374,18.9813,18.9938,19400.0
2004-06-22 13:30:00,30.52,30.67,30.51,30.63,39600.0,19.0062,19.0996,19.0,19.0747,39600.0
2004-06-22 14:00:00,30.63,30.86,30.59,30.79,48800.0,19.0747,19.218,19.0498,19.1744,48800.0
2004-06-22 14:30:00,30.8,30.85,30.77,30.81,49000.0,19.1806,19.2117,19.1619,19.1868,49000.0
2004-06-22 15:00:00,30.79,30.83,30.71,30.73,104600.0,19.1744,19.1993,19.1246,19.137,104600.0
2004-06-22 15:30:00,30.73,30.8,30.7,30.74,109800.0,19.137,19.1806,19.1183,19.1432,109800.0
2004-06-23 09:30:00,30.8,31.0,30.18,30.92,85200.0,19.1806,19.3051,18.7945,19.2553,85200.0
2004-06-23 10:00:00,30.92,30.94,30.84,30.86,68400.0,19.2553,19.2678,19.2055,19.218,68400.0
2004-06-23 10:30:00,30.83,30.86,30.77,30.79,31200.0,19.1993,19.218,19.1619,19.1744,31200.0
2004-06-23 11:00:00,30.8,30.84,30.77,30.79,28400.0,19.1806,19.2055,19.1619,19.1744,28400.0
2004-06-23 11:30:00,30.78,30.87,30.78,30.86,18600.0,19.1681,19.2242,19.1681,19.218,18600.0
2004-06-23 12:00:00,30.86,30.92,30.82,30.85,37200.0,19.218,19.2553,19.1931,19.2117,37200.0
2004-06-23 12:30:00,30.84,30.84,30.79,30.8,22600.0,19.2055,19.2055,19.1744,19.1806,22600.0
2004-06-23 13:00:00,30.8,30.84,30.78,30.81,18200.0,19.1806,19.2055,19.1681,19.1868,18200.0
2004-06-23 13:30:00,30.81,30.83,30.78,30.81,40600.0,19.1868,19.1993,19.1681,19.1868,40600.0
2004-06-23 14:00:00,30.8,30.93,30.79,30.91,38200.0,19.1806,19.2616,19.1744,19.2491,38200.0
2004-06-23 14:30:00,30.91,30.98,30.89,30.97,75200.0,19.2491,19.2927,19.2366,19.2865,75200.0
2004-06-23 15:00:00,30.96,31.13,30.96,31.06,98000.0,19.2802,19.3861,19.2802,19.3425,98000.0
2004-06-23 15:30:00,31.06,31.23,31.03,31.08,178600.0,19.3425,19.4484,19.3238,19.355,178600.0
2004-06-24 09:30:00,31.02,31.13,30.98,31.1,107600.0,19.3176,19.3861,19.2927,19.3674,107600.0
2004-06-24 10:00:00,31.09,31.1,31.0,31.07,72200.0,19.3612,19.3674,19.3051,19.3487,72200.0
2004-06-24 10:30:00,31.05,31.07,30.95,31.07,81200.0,19.3363,19.3487,19.274,19.3487,81200.0
2004-06-24 11:00:00,31.06,31.07,30.99,31.04,42800.0,19.3425,19.3487,19.2989,19.3301,42800.0
2004-06-24 11:30:00,31.04,31.08,31.0,31.03,48000.0,19.3301,19.355,19.3051,19.3238,48000.0
2004-06-24 12:00:00,31.03,31.04,30.98,31.03,25800.0,19.3238,19.3301,19.2927,19.3238,25800.0
2004-06-24 12:30:00,31.03,31.05,31.0,31.04,29000.0,19.3238,19.3363,19.3051,19.3301,29000.0
2004-06-24 13:00:00,31.04,31.06,31.01,31.02,36200.0,19.3301,19.3425,19.3114,19.3176,36200.0
2004-06-24 13:30:00,31.02,31.03,30.92,30.94,40000.0,19.3176,19.3238,19.2553,19.2678,40000.0
2004-06-24 14:00:00,30.94,30.95,30.88,30.91,45000.0,19.2678,19.274,19.2304,19.2491,45000.0
2004-06-24 14:30:00,30.89,30.98,30.84,30.86,47000.0,19.2366,19.2927,19.2055,19.218,47000.0
2004-06-24 15:00:00,30.86,30.94,30.82,30.89,69600.0,19.218,19.2678,19.1931,19.2366,69600.0
2004-06-24 15:30:00,30.89,30.91,30.85,30.87,84600.0,19.2366,19.2491,19.2117,19.2242,84600.0
2004-06-25 09:30:00,30.82,31.02,30.82,30.95,177200.0,19.1931,19.3176,19.1931,19.274,177200.0
2004-06-25 10:00:00,30.95,31.05,30.95,31.0,84400.0,19.274,19.3363,19.274,19.3051,84400.0
2004-06-25 10:30:00,31.0,31.02,30.94,30.95,49800.0,19.3051,19.3176,19.2678,19.274,49800.0
2004-06-25 11:00:00,30.96,31.02,30.93,31.0,51400.0,19.2802,19.3176,19.2616,19.3051,51400.0
2004-06-25 11:30:00,31.02,31.02,30.87,30.95,104600.0,19.3176,19.3176,19.2242,19.274,104600.0
2004-06-25 12:00:00,30.94,30.99,30.9,30.95,104000.0,19.2678,19.2989,19.2429,19.274,104000.0
2004-06-25 12:30:00,30.95,31.0,30.91,30.93,110600.0,19.274,19.3051,19.2491,19.2616,110600.0
2004-06-25 13:00:00,30.93,30.95,30.84,30.86,60400.0,19.2616,19.274,19.2055,19.218,60400.0
2004-06-25 13:30:00,30.85,30.86,30.78,30.78,32200.0,19.2117,19.218,19.1681,19.1681,32200.0
2004-06-25 14:00:00,30.78,30.78,30.65,30.68,185000.0,19.1681,19.1681,19.0872,19.1059,185000.0
2004-06-25 14:30:00,30.68,30.82,30.68,30.73,78600.0,19.1059,19.1931,19.1059,19.137,78600.0
2004-06-25 15:00:00,30.74,30.83,30.73,30.76,80200.0,19.1432,19.1993,19.137,19.1557,80200.0
2004-06-25 15:30:00,30.76,30.84,30.74,30.84,173600.0,19.1557,19.2055,19.1432,19.2055,173600.0
2004-06-28 09:30:00,31.0,31.0,30.81,30.84,91400.0,19.3051,19.3051,19.1868,19.2055,91400.0
2004-06-28 10:00:00,30.84,31.03,30.83,30.98,78200.0,19.2055,19.3238,19.1993,19.2927,78200.0
2004-06-28 10:30:00,30.98,30.99,30.83,30.88,67600.0,19.2927,19.2989,19.1993,19.2304,67600.0
2004-06-28 11:00:00,30.88,30.92,30.85,30.91,43000.0,19.2304,19.2553,19.2117,19.2491,43000.0
2004-06-28 11:30:00,30.91,31.0,30.86,30.99,47400.0,19.2491,19.3051,19.218,19.2989,47400.0
2004-06-28 12:00:00,30.98,31.02,30.94,31.02,22200.0,19.2927,19.3176,19.2678,19.3176,22200.0
2004-06-28 12:30:00,30.98,31.02,30.95,31.0,25600.0,19.2927,19.3176,19.274,19.3051,25600.0
2004-06-28 13:00:00,30.99,31.0,30.95,30.98,35600.0,19.2989,19.3051,19.274,19.2927,35600.0
2004-06-28 13:30:00,30.98,30.99,30.94,30.95,34800.0,19.2927,19.2989,19.2678,19.274,34800.0
2004-06-28 14:00:00,30.95,30.98,30.73,30.78,86800.0,19.274,19.2927,19.137,19.1681,86800.0
2004-06-28 14:30:00,30.78,30.83,30.63,30.73,99400.0,19.1681,19.1993,19.0747,19.137,99400.0
2004-06-28 15:00:00,30.71,30.77,30.68,30.73,106800.0,19.1246,19.1619,19.1059,19.137,106800.0
2004-06-28 15:30:00,30.74,30.8,30.68,30.74,107800.0,19.1432,19.1806,19.1059,19.1432,107800.0
2004-06-29 09:30:00,30.78,30.95,30.74,30.9,68400.0,19.1681,19.274,19.1432,19.2429,68400.0
2004-06-29 10:00:00,30.91,31.03,30.91,31.03,76000.0,19.2491,19.3238,19.2491,19.3238,76000.0
2004-06-29 10:30:00,31.03,31.14,31.03,31.1,104000.0,19.3238,19.3923,19.3238,19.3674,104000.0
2004-06-29 11:00:00,31.1,31.15,31.05,31.15,44400.0,19.3674,19.3986,19.3363,19.3986,44400.0
2004-06-29 11:30:00,31.14,31.17,31.09,31.14,49800.0,19.3923,19.411,19.3612,19.3923,49800.0
2004-06-29 12:00:00,31.14,31.27,31.14,31.27,71200.0,19.3923,19.4733,19.3923,19.4733,71200.0
2004-06-29 12:30:00,31.26,31.27,31.21,31.23,76600.0,19.4671,19.4733,19.4359,19.4484,76600.0
2004-06-29 13:00:00,31.24,31.29,31.24,31.27,122800.0,19.4546,19.4857,19.4546,19.4733,122800.0
2004-06-29 13:30:00,31.27,31.3,31.18,31.28,111000.0,19.4733,19.492,19.4172,19.4795,111000.0
2004-06-29 14:00:00,31.29,31.37,31.28,31.3,113000.0,19.4857,19.5356,19.4795,19.492,113000.0
2004-06-29 14:30:00,31.3,31.41,31.25,31.36,90800.0,19.492,19.5605,19.4608,19.5293,90800.0
2004-06-29 15:00:00,31.36,31.43,31.31,31.42,81200.0,19.5293,19.5729,19.4982,19.5667,81200.0
2004-06-29 15:30:00,31.42,31.45,31.34,31.42,95200.0,19.5667,19.5854,19.5169,19.5667,95200.0
2004-06-30 09:30:00,31.32,31.41,31.28,31.36,60600.0,19.5044,19.5605,19.4795,19.5293,60600.0
2004-06-30 10:00:00,31.36,31.36,31.22,31.22,74600.0,19.5293,19.5293,19.4422,19.4422,74600.0
2004-06-30 10:30:00,31.22,31.3,31.21,31.29,56000.0,19.4422,19.492,19.4359,19.4857,56000.0
2004-06-30 11:00:00,31.29,31.29,31.21,31.21,27800.0,19.4857,19.4857,19.4359,19.4359,27800.0
2004-06-30 11:30:00,31.21,31.21,31.13,31.17,23600.0,19.4359,19.4359,19.3861,19.411,23600.0
2004-06-30 12:00:00,31.18,31.2,31.11,31.2,25200.0,19.4172,19.4297,19.3736,19.4297,25200.0
2004-06-30 12:30:00,31.2,31.24,31.2,31.24,19600.0,19.4297,19.4546,19.4297,19.4546,19600.0
2004-06-30 13:00:00,31.24,31.24,31.19,31.2,53600.0,19.4546,19.4546,19.4235,19.4297,53600.0
2004-06-30 13:30:00,31.2,31.23,31.11,31.11,71800.0,19.4297,19.4484,19.3736,19.3736,71800.0
2004-06-30 14:00:00,31.11,31.22,31.09,31.13,66800.0,19.3736,19.4422,19.3612,19.3861,66800.0
2004-06-30 14:30:00,31.14,31.25,31.14,31.25,81600.0,19.3923,19.4608,19.3923,19.4608,81600.0
2004-06-30 15:00:00,31.24,31.31,31.16,31.31,69600.0,19.4546,19.4982,19.4048,19.4982,69600.0
2004-06-30 15:30:00,31.31,31.37,31.27,31.3,149600.0,19.4982,19.5356,19.4733,19.492,149600.0
2004-07-01 09:30:00,31.25,31.38,31.15,31.18,58000.0,19.4608,19.5418,19.3986,19.4172,58000.0
2004-07-01 10:00:00,31.17,31.2,31.05,31.09,53200.0,19.411,19.4297,19.3363,19.3612,53200.0
2004-07-01 10:30:00,31.09,31.15,31.0,31.0,51000.0,19.3612,19.3986,19.3051,19.3051,51000.0
2004-07-01 11:00:00,31.0,31.0,30.8,30.83,109800.0,19.3051,19.3051,19.1806,19.1993,109800.0
2004-07-01 11:30:00,30.83,30.85,30.69,30.75,68600.0,19.1993,19.2117,19.1121,19.1495,68600.0
2004-07-01 12:00:00,30.73,30.74,30.61,30.63,81200.0,19.137,19.1432,19.0623,19.0747,81200.0
2004-07-01 12:30:00,30.61,30.63,30.48,30.48,103800.0,19.0623,19.0747,18.9813,18.9813,103800.0
2004-07-01 13:00:00,30.48,30.48,30.38,30.38,111400.0,18.9813,18.9813,18.919,18.919,111400.0
2004-07-01 13:30:00,30.38,30.48,30.33,30.39,116000.0,18.919,18.9813,18.8879,18.9253,116000.0
2004-07-01 14:00:00,30.4,30.45,30.31,30.36,122600.0,18.9315,18.9626,18.8755,18.9066,122600.0
2004-07-01 14:30:00,30.36,30.53,30.34,30.5,152400.0,18.9066,19.0125,18.8941,18.9938,152400.0
2004-07-01 15:00:00,30.5,30.61,30.49,30.6,86000.0,18.9938,19.0623,18.9875,19.056,86000.0
2004-07-01 15:30:00,30.59,30.74,30.58,30.61,152800.0,19.0498,19.1432,19.0436,19.0623,152800.0
2004-07-02 09:30:00,30.5,30.5,30.06,30.29,77200.0,18.9938,18.9938,18.7198,18.863,77200.0
2004-07-02 10:00:00,30.3,30.43,30.13,30.43,68400.0,18.8692,18.9502,18.7634,18.9502,68400.0
2004-07-02 10:30:00,30.43,30.46,30.38,30.46,35600.0,18.9502,18.9689,18.919,18.9689,35600.0
2004-07-02 11:00:00,30.45,30.52,30.41,30.5,76600.0,18.9626,19.0062,18.9377,18.9938,76600.0
2004-07-02 11:30:00,30.5,30.54,30.47,30.48,29400.0,18.9938,19.0187,18.9751,18.9813,29400.0
2004-07-02 12:00:00,30.5,30.54,30.33,30.33,52200.0,18.9938,19.0187,18.8879,18.8879,52200.0
2004-07-02 12:30:00,30.34,30.34,30.26,30.27,45800.0,18.8941,18.8941,18.8443,18.8505,45800.0
2004-07-02 13:00:00,30.27,30.33,30.27,30.32,25800.0,18.8505,18.8879,18.8505,18.8817,25800.0
2004-07-02 13:30:00,30.32,30.36,30.27,30.31,31400.0,18.8817,18.9066,18.8505,18.8755,31400.0
2004-07-02 14:00:00,30.3,30.33,30.25,30.33,30200.0,18.8692,18.8879,18.8381,18.8879,30200.0
2004-07-02 14:30:00,30.32,30.33,30.25,30.27,40400.0,18.8817,18.8879,18.8381,18.8505,40400.0
2004-07-02 15:00:00,30.27,30.31,30.26,30.27,38200.0,18.8505,18.8755,18.8443,18.8505,38200.0
2004-07-02 15:30:00,30.28,30.33,30.27,30.27,70000.0,18.8568,18.8879,18.8505,18.8505,70000.0
2004-07-06 09:30:00,30.21,30.31,30.17,30.24,63600.0,18.8132,18.8755,18.7883,18.8319,63600.0
2004-07-06 10:00:00,30.25,30.36,30.18,30.35,108600.0,18.8381,18.9066,18.7945,18.9004,108600.0
2004-07-06 10:30:00,30.34,30.36,30.23,30.25,37600.0,18.8941,18.9066,18.8256,18.8381,37600.0
2004-07-06 11:00:00,30.24,30.25,30.11,30.22,133800.0,18.8319,18.8381,18.7509,18.8194,133800.0
2004-07-06 11:30:00,30.23,30.3,30.21,30.3,92000.0,18.8256,18.8692,18.8132,18.8692,92000.0
2004-07-06 12:00:00,30.29,30.35,30.23,30.35,82600.0,18.863,18.9004,18.8256,18.9004,82600.0
2004-07-06 12:30:00,30.35,30.44,30.33,30.43,133000.0,18.9004,18.9564,18.8879,18.9502,133000.0
2004-07-06 13:00:00,30.43,30.45,30.37,30.41,68400.0,18.9502,18.9626,18.9128,18.9377,68400.0
2004-07-06 13:30:00,30.41,30.48,30.37,30.39,70000.0,18.9377,18.9813,18.9128,18.9253,70000.0
2004-07-06 14:00:00,30.4,30.48,30.38,30.41,83600.0,18.9315,18.9813,18.919,18.9377,83600.0
2004-07-06 14:30:00,30.38,30.42,30.35,30.36,87800.0,18.919,18.944,18.9004,18.9066,87800.0
2004-07-06 15:00:00,30.35,30.48,30.35,30.47,118000.0,18.9004,18.9813,18.9004,18.9751,118000.0
2004-07-06 15:30:00,30.47,30.49,30.41,30.43,139200.0,18.9751,18.9875,18.9377,18.9502,139200.0
2004-07-07 09:30:00,30.25,30.47,30.25,30.39,89200.0,18.8381,18.9751,18.8381,18.9253,89200.0
2004-07-07 10:00:00,30.39,30.45,30.26,30.28,67800.0,18.9253,18.9626,18.8443,18.8568,67800.0
2004-07-07 10:30:00,30.27,30.3,30.19,30.22,60800.0,18.8505,18.8692,18.8007,18.8194,60800.0
2004-07-07 11:00:00,30.23,30.28,30.2,30.22,50200.0,18.8256,18.8568,18.807,18.8194,50200.0
2004-07-07 11:30:00,30.22,30.29,30.18,30.23,41800.0,18.8194,18.863,18.7945,18.8256,41800.0
2004-07-07 12:00:00,30.23,30.3,30.23,30.27,47600.0,18.8256,18.8692,18.8256,18.8505,47600.0
2004-07-07 12:30:00,30.27,30.29,30.25,30.29,23000.0,18.8505,18.863,18.8381,18.863,23000.0
2004-07-07 13:00:00,30.29,30.36,30.27,30.35,37200.0,18.863,18.9066,18.8505,18.9004,37200.0
2004-07-07 13:30:00,30.34,30.34,30.3,30.31,26400.0,18.8941,18.8941,18.8692,18.8755,26400.0
2004-07-07 14:00:00,30.31,30.37,30.3,30.36,35400.0,18.8755,18.9128,18.8692,18.9066,35400.0
2004-07-07 14:30:00,30.36,30.38,30.31,30.33,70800.0,18.9066,18.919,18.8755,18.8879,70800.0
2004-07-07 15:00:00,30.33,30.35,30.25,30.29,73200.0,18.8879,18.9004,18.8381,18.863,73200.0
2004-07-07 15:30:00,30.28,30.32,30.24,30.28,97600.0,18.8568,18.8817,18.8319,18.8568,97600.0
2004-07-08 09:30:00,30.17,30.71,29.99,30.06,60800.0,18.7883,19.1246,18.6762,18.7198,60800.0
2004-07-08 10:00:00,30.05,30.23,29.98,30.21,68400.0,18.7135,18.8256,18.6699,18.8132,68400.0
2004-07-08 10:30:00,30.21,30.28,30.16,30.2,42200.0,18.8132,18.8568,18.782,18.807,42200.0
2004-07-08 11:00:00,30.2,30.39,30.2,30.36,44200.0,18.807,18.9253,18.807,18.9066,44200.0
2004-07-08 11:30:00,30.36,30.43,30.36,30.42,44200.0,18.9066,18.9502,18.9066,18.944,44200.0
2004-07-08 12:00:00,30.43,30.43,30.38,30.39,30600.0,18.9502,18.9502,18.919,18.9253,30600.0
2004-07-08 12:30:00,30.39,30.5,30.37,30.38,36800.0,18.9253,18.9938,18.9128,18.919,36800.0
2004-07-08 13:00:00,30.38,30.39,30.26,30.36,32200.0,18.919,18.9253,18.8443,18.9066,32200.0
2004-07-08 13:30:00,30.35,30.35,30.3,30.31,26000.0,18.9004,18.9004,18.8692,18.8755,26000.0
2004-07-08 14:00:00,30.31,30.31,30.16,30.21,56200.0,18.8755,18.8755,18.782,18.8132,56200.0
2004-07-08 14:30:00,30.21,30.32,30.14,30.32,69200.0,18.8132,18.8817,18.7696,18.8817,69200.0
2004-07-08 15:00:00,30.34,30.38,30.25,30.34,128600.0,18.8941,18.919,18.8381,18.8941,128600.0
2004-07-08 15:30:00,30.34,30.38,30.23,30.23,145000.0,18.8941,18.919,18.8256,18.8256,145000.0
2004-07-09 09:30:00,30.27,30.5,30.27,30.39,102200.0,18.8505,18.9938,18.8505,18.9253,102200.0
2004-07-09 10:00:00,30.39,30.56,30.39,30.5,104600.0,18.9253,19.0311,18.9253,18.9938,104600.0
2004-07-09 10:30:00,30.5,30.65,30.49,30.62,87600.0,18.9938,19.0872,18.9875,19.0685,87600.0
2004-07-09 11:00:00,30.61,30.77,30.59,30.77,59400.0,19.0623,19.1619,19.0498,19.1619,59400.0
2004-07-09 11:30:00,30.77,30.8,30.66,30.71,72400.0,19.1619,19.1806,19.0934,19.1246,72400.0
2004-07-09 12:00:00,30.7,30.74,30.67,30.7,48200.0,19.1183,19.1432,19.0996,19.1183,48200.0
2004-07-09 12:30:00,30.71,30.78,30.67,30.75,48200.0,19.1246,19.1681,19.0996,19.1495,48200.0
2004-07-09 13:00:00,30.76,30.8,30.53,30.79,91200.0,19.1557,19.1806,19.0125,19.1744,91200.0
2004-07-09 13:30:00,30.79,30.81,30.69,30.72,44600.0,19.1744,19.1868,19.1121,19.1308,44600.0
2004-07-09 14:00:00,30.73,30.75,30.66,30.71,53000.0,19.137,19.1495,19.0934,19.1246,53000.0
2004-07-09 14:30:00,30.71,30.71,30.65,30.68,55800.0,19.1246,19.1246,19.0872,19.1059,55800.0
2004-07-09 15:00:00,30.68,30.73,30.64,30.65,74600.0,19.1059,19.137,19.081,19.0872,74600.0
2004-07-09 15:30:00,30.65,30.7,30.56,30.61,124200.0,19.0872,19.1183,19.0311,19.0623,124200.0
2004-07-13 09:30:00,30.64,30.75,30.55,30.7,66000.0,19.081,19.1495,19.0249,19.1183,66000.0
2004-07-13 10:00:00,30.65,30.72,30.58,30.64,48000.0,19.0872,19.1308,19.0436,19.081,48000.0
2004-07-13 10:30:00,30.64,30.75,30.61,30.73,39200.0,19.081,19.1495,19.0623,19.137,39200.0
2004-07-13 11:00:00,30.73,30.79,30.72,30.75,27400.0,19.137,19.1744,19.1308,19.1495,27400.0
2004-07-13 11:30:00,30.77,30.79,30.71,30.74,29400.0,19.1619,19.1744,19.1246,19.1432,29400.0
2004-07-13 12:00:00,30.72,30.77,30.72,30.76,16400.0,19.1308,19.1619,19.1308,19.1557,16400.0
2004-07-13 12:30:00,30.77,30.79,30.73,30.75,17800.0,19.1619,19.1744,19.137,19.1495,17800.0
2004-07-13 13:00:00,30.75,30.79,30.71,30.75,28400.0,19.1495,19.1744,19.1246,19.1495,28400.0
2004-07-13 13:30:00,30.77,30.86,30.73,30.81,21600.0,19.1619,19.218,19.137,19.1868,21600.0
2004-07-13 14:00:00,30.8,30.83,30.73,30.79,33000.0,19.1806,19.1993,19.137,19.1744,33000.0
2004-07-13 14:30:00,30.79,30.79,30.73,30.73,37800.0,19.1744,19.1744,19.137,19.137,37800.0
2004-07-13 15:00:00,30.73,30.78,30.72,30.74,50200.0,19.137,19.1681,19.1308,19.1432,50200.0
2004-07-13 15:30:00,30.73,30.77,30.7,30.72,61600.0,19.137,19.1619,19.1183,19.1308,61600.0
2004-07-14 09:30:00,30.5,30.58,30.43,30.58,45600.0,18.9938,19.0436,18.9502,19.0436,45600.0
2004-07-14 10:00:00,30.56,30.79,30.55,30.79,34800.0,19.0311,19.1744,19.0249,19.1744,34800.0
2004-07-14 10:30:00,30.73,30.88,30.72,30.85,30600.0,19.137,19.2304,19.1308,19.2117,30600.0
2004-07-14 11:00:00,30.86,30.91,30.84,30.91,17800.0,19.218,19.2491,19.2055,19.2491,17800.0
2004-07-14 11:30:00,30.91,31.01,30.9,31.0,39200.0,19.2491,19.3114,19.2429,19.3051,39200.0
2004-07-14 12:00:00,30.99,31.07,30.99,31.06,37400.0,19.2989,19.3487,19.2989,19.3425,37400.0
2004-07-14 12:30:00,31.05,31.13,30.97,31.01,49600.0,19.3363,19.3861,19.2865,19.3114,49600.0
2004-07-14 13:00:00,31.02,31.04,30.84,30.91,56600.0,19.3176,19.3301,19.2055,19.2491,56600.0
2004-07-14 13:30:00,30.86,30.91,30.81,30.86,42600.0,19.218,19.2491,19.1868,19.218,42600.0
2004-07-14 14:00:00,30.85,30.89,30.81,30.86,25800.0,19.2117,19.2366,19.1868,19.218,25800.0
2004-07-14 14:30:00,30.86,30.88,30.73,30.78,51400.0,19.218,19.2304,19.137,19.1681,51400.0
2004-07-14 15:00:00,30.77,30.81,30.71,30.71,75800.0,19.1619,19.1868,19.1246,19.1246,75800.0
2004-07-14 15:30:00,30.68,30.84,30.68,30.82,101200.0,19.1059,19.2055,19.1059,19.1931,101200.0
2004-07-15 09:30:00,30.81,31.0,30.72,30.81,66000.0,19.1868,19.3051,19.1308,19.1868,66000.0
2004-07-15 10:00:00,30.79,30.81,30.68,30.73,43600.0,19.1744,19.1868,19.1059,19.137,43600.0
2004-07-15 10:30:00,30.72,30.84,30.71,30.71,45800.0,19.1308,19.2055,19.1246,19.1246,45800.0
2004-07-15 11:00:00,30.71,30.79,30.66,30.72,30600.0,19.1246,19.1744,19.0934,19.1308,30600.0
2004-07-15 11:30:00,30.72,30.77,30.68,30.68,32600.0,19.1308,19.1619,19.1059,19.1059,32600.0
2004-07-15 12:00:00,30.73,30.76,30.71,30.72,40000.0,19.137,19.1557,19.1246,19.1308,40000.0
2004-07-15 12:30:00,30.72,30.78,30.7,30.74,43200.0,19.1308,19.1681,19.1183,19.1432,43200.0
2004-07-15 13:00:00,30.74,30.75,30.66,30.68,27800.0,19.1432,19.1495,19.0934,19.1059,27800.0
2004-07-15 13:30:00,30.68,30.7,30.61,30.65,56200.0,19.1059,19.1183,19.0623,19.0872,56200.0
2004-07-15 14:00:00,30.65,30.75,30.61,30.63,81000.0,19.0872,19.1495,19.0623,19.0747,81000.0
2004-07-15 14:30:00,30.63,30.68,30.54,30.54,64800.0,19.0747,19.1059,19.0187,19.0187,64800.0
2004-07-15 15:00:00,30.55,30.58,30.51,30.56,74800.0,19.0249,19.0436,19.0,19.0311,74800.0
2004-07-15 15:30:00,30.56,30.59,30.41,30.41,169600.0,19.0311,19.0498,18.9377,18.9377,169600.0
2004-07-16 09:30:00,30.65,30.65,30.43,30.46,198200.0,19.0872,19.0872,18.9502,18.9689,198200.0
2004-07-16 10:00:00,30.46,30.5,30.28,30.29,154600.0,18.9689,18.9938,18.8568,18.863,154600.0
2004-07-16 10:30:00,30.29,30.3,30.15,30.2,130800.0,18.863,18.8692,18.7758,18.807,130800.0
2004-07-16 11:00:00,30.16,30.27,30.13,30.23,98000.0,18.782,18.8505,18.7634,18.8256,98000.0
2004-07-16 11:30:00,30.22,30.22,30.05,30.07,153000.0,18.8194,18.8194,18.7135,18.726,153000.0
2004-07-16 12:00:00,30.08,30.08,30.02,30.04,53200.0,18.7322,18.7322,18.6949,18.7073,53200.0
2004-07-16 12:30:00,30.04,30.05,29.98,30.03,86800.0,18.7073,18.7135,18.6699,18.7011,86800.0
2004-07-16 13:00:00,30.05,30.05,30.0,30.05,93800.0,18.7135,18.7135,18.6824,18.7135,93800.0
2004-07-16 13:30:00,30.05,30.18,29.98,30.14,76600.0,18.7135,18.7945,18.6699,18.7696,76600.0
2004-07-16 14:00:00,30.14,30.15,30.04,30.06,114400.0,18.7696,18.7758,18.7073,18.7198,114400.0
2004-07-16 14:30:00,30.06,30.06,29.96,30.0,237000.0,18.7198,18.7198,18.6575,18.6824,237000.0
2004-07-16 15:00:00,30.0,30.01,29.95,30.0,185200.0,18.6824,18.6886,18.6513,18.6824,185200.0
2004-07-16 15:30:00,29.99,30.0,29.88,29.9,212400.0,18.6762,18.6824,18.6077,18.6201,212400.0
2004-07-19 09:30:00,29.86,29.92,29.68,29.86,195000.0,18.5952,18.6326,18.4831,18.5952,195000.0
2004-07-19 10:00:00,29.86,29.89,29.78,29.81,216800.0,18.5952,18.6139,18.5454,18.5641,216800.0
2004-07-19 10:30:00,29.81,29.84,29.75,29.78,80000.0,18.5641,18.5828,18.5267,18.5454,80000.0
2004-07-19 11:00:00,29.79,29.81,29.73,29.73,50600.0,18.5516,18.5641,18.5143,18.5143,50600.0
2004-07-19 11:30:00,29.74,29.76,29.66,29.66,46200.0,18.5205,18.5329,18.4707,18.4707,46200.0
2004-07-19 12:00:00,29.67,29.73,29.63,29.63,73200.0,18.4769,18.5143,18.452,18.452,73200.0
2004-07-19 12:30:00,29.64,29.64,29.49,29.59,220000.0,18.4582,18.4582,18.3648,18.4271,220000.0
2004-07-19 13:00:00,29.6,29.68,29.58,29.61,149600.0,18.4333,18.4831,18.4208,18.4395,149600.0
2004-07-19 13:30:00,29.61,29.67,29.6,29.64,99400.0,18.4395,18.4769,18.4333,18.4582,99400.0
2004-07-19 14:00:00,29.63,29.76,29.63,29.7,192800.0,18.452,18.5329,18.452,18.4956,192800.0
2004-07-19 14:30:00,29.7,29.75,29.66,29.68,193000.0,18.4956,18.5267,18.4707,18.4831,193000.0
2004-07-19 15:00:00,29.68,29.75,29.62,29.65,170400.0,18.4831,18.5267,18.4458,18.4644,170400.0
2004-07-19 15:30:00,29.64,29.65,29.57,29.63,186400.0,18.4582,18.4644,18.4146,18.452,186400.0
2004-07-20 09:30:00,29.55,29.57,29.29,29.39,124400.0,18.4022,18.4146,18.2403,18.3025,124400.0
2004-07-20 10:00:00,29.39,29.4,29.25,29.3,94200.0,18.3025,18.3088,18.2153,18.2465,94200.0
2004-07-20 10:30:00,29.3,29.42,29.29,29.41,100600.0,18.2465,18.3212,18.2403,18.315,100600.0
2004-07-20 11:00:00,29.41,29.45,29.36,29.42,58800.0,18.315,18.3399,18.2838,18.3212,58800.0
2004-07-20 11:30:00,29.42,29.42,29.35,29.35,53800.0,18.3212,18.3212,18.2776,18.2776,53800.0
2004-07-20 12:00:00,29.33,29.4,29.32,29.39,42600.0,18.2652,18.3088,18.2589,18.3025,42600.0
2004-07-20 12:30:00,29.39,29.45,29.36,29.43,49400.0,18.3025,18.3399,18.2838,18.3274,49400.0
2004-07-20 13:00:00,29.43,29.43,29.37,29.43,86200.0,18.3274,18.3274,18.2901,18.3274,86200.0
2004-07-20 13:30:00,29.42,29.46,29.41,29.43,93600.0,18.3212,18.3461,18.315,18.3274,93600.0
2004-07-20 14:00:00,29.43,29.55,29.42,29.53,115400.0,18.3274,18.4022,18.3212,18.3897,115400.0
2004-07-20 14:30:00,29.53,29.59,29.42,29.5,133800.0,18.3897,18.4271,18.3212,18.371,133800.0
2004-07-20 15:00:00,29.5,29.56,29.49,29.53,247800.0,18.371,18.4084,18.3648,18.3897,247800.0
2004-07-20 15:30:00,29.53,29.61,29.5,29.52,274400.0,18.3897,18.4395,18.371,18.3835,274400.0
2004-07-21 09:30:00,29.63,29.67,29.54,29.65,92800.0,18.452,18.4769,18.3959,18.4644,92800.0
2004-07-21 10:00:00,29.65,29.73,29.63,29.72,81200.0,18.4644,18.5143,18.452,18.508,81200.0
2004-07-21 10:30:00,29.72,29.73,29.67,29.68,60400.0,18.508,18.5143,18.4769,18.4831,60400.0
2004-07-21 11:00:00,29.67,29.67,29.61,29.63,59000.0,18.4769,18.4769,18.4395,18.452,59000.0
2004-07-21 11:30:00,29.62,29.68,29.6,29.61,36600.0,18.4458,18.4831,18.4333,18.4395,36600.0
2004-07-21 12:00:00,29.61,29.61,29.51,29.57,26400.0,18.4395,18.4395,18.3773,18.4146,26400.0
2004-07-21 12:30:00,29.55,29.56,29.48,29.5,46400.0,18.4022,18.4084,18.3586,18.371,46400.0
2004-07-21 13:00:00,29.5,29.54,29.4,29.43,47000.0,18.371,18.3959,18.3088,18.3274,47000.0
2004-07-21 13:30:00,29.43,29.44,29.36,29.36,59400.0,18.3274,18.3337,18.2838,18.2838,59400.0
2004-07-21 14:00:00,29.36,29.38,29.29,29.35,46000.0,18.2838,18.2963,18.2403,18.2776,46000.0
2004-07-21 14:30:00,29.36,29.4,29.27,29.31,110400.0,18.2838,18.3088,18.2278,18.2527,110400.0
2004-07-21 15:00:00,29.31,29.31,29.19,29.23,88200.0,18.2527,18.2527,18.178,18.2029,88200.0
2004-07-21 15:30:00,29.24,29.29,29.06,29.06,210400.0,18.2091,18.2403,18.097,18.097,210400.0
2004-07-22 09:30:00,29.0,29.05,28.61,28.61,133600.0,18.0597,18.0908,17.8168,17.8168,133600.0
2004-07-22 10:00:00,28.61,28.79,28.57,28.74,158800.0,17.8168,17.9289,17.7919,17.8977,158800.0
2004-07-22 10:30:00,28.72,28.83,28.71,28.78,97800.0,17.8853,17.9538,17.8791,17.9226,97800.0
2004-07-22 11:00:00,28.78,28.84,28.64,28.65,80800.0,17.9226,17.96,17.8355,17.8417,80800.0
2004-07-22 11:30:00,28.66,28.72,28.61,28.7,86600.0,17.8479,17.8853,17.8168,17.8728,86600.0
2004-07-22 12:00:00,28.7,28.83,28.68,28.77,112800.0,17.8728,17.9538,17.8604,17.9164,112800.0
2004-07-22 12:30:00,28.77,28.91,28.73,28.86,62000.0,17.9164,18.0036,17.8915,17.9725,62000.0
2004-07-22 13:00:00,28.86,28.91,28.85,28.86,69800.0,17.9725,18.0036,17.9662,17.9725,69800.0
2004-07-22 13:30:00,28.86,28.86,28.79,28.83,96000.0,17.9725,17.9725,17.9289,17.9538,96000.0
2004-07-22 14:00:00,28.84,29.11,28.84,29.06,108800.0,17.96,18.1282,17.96,18.097,108800.0
2004-07-22 14:30:00,29.05,29.17,29.04,29.1,101200.0,18.0908,18.1655,18.0846,18.1219,101200.0
2004-07-22 15:00:00,29.1,29.15,29.0,29.14,392200.0,18.1219,18.1531,18.0597,18.1468,392200.0
2004-07-22 15:30:00,29.14,29.17,29.05,29.05,156200.0,18.1468,18.1655,18.0908,18.0908,156200.0
2004-07-23 09:30:00,29.05,29.22,28.83,28.87,92200.0,18.0908,18.1967,17.9538,17.9787,92200.0
2004-07-23 10:00:00,28.81,29.15,28.8,29.09,204800.0,17.9413,18.1531,17.9351,18.1157,204800.0
2004-07-23 10:30:00,29.1,29.16,29.04,29.1,63600.0,18.1219,18.1593,18.0846,18.1219,63600.0
2004-07-23 11:00:00,29.07,29.07,28.96,29.05,38400.0,18.1032,18.1032,18.0347,18.0908,38400.0
2004-07-23 11:30:00,29.03,29.1,29.01,29.08,26400.0,18.0783,18.1219,18.0659,18.1095,26400.0
2004-07-23 12:00:00,29.08,29.1,29.0,29.03,22400.0,18.1095,18.1219,18.0597,18.0783,22400.0
2004-07-23 12:30:00,29.03,29.1,29.01,29.09,28600.0,18.0783,18.1219,18.0659,18.1157,28600.0
2004-07-23 13:00:00,29.09,29.11,29.03,29.06,36200.0,18.1157,18.1282,18.0783,18.097,36200.0
2004-07-23 13:30:00,29.06,29.09,29.02,29.02,39800.0,18.097,18.1157,18.0721,18.0721,39800.0
2004-07-23 14:00:00,29.02,29.02,28.91,28.98,61000.0,18.0721,18.0721,18.0036,18.0472,61000.0
2004-07-23 14:30:00,28.98,28.98,28.88,28.93,56600.0,18.0472,18.0472,17.9849,18.0161,56600.0
2004-07-23 15:00:00,28.93,28.99,28.86,28.98,109000.0,18.0161,18.0534,17.9725,18.0472,109000.0
2004-07-23 15:30:00,29.0,29.09,28.92,28.95,110600.0,18.0597,18.1157,18.0098,18.0285,110600.0
2004-07-26 09:30:00,28.9,29.06,28.85,28.9,59200.0,17.9974,18.097,17.9662,17.9974,59200.0
2004-07-26 10:00:00,28.9,28.96,28.83,28.93,39600.0,17.9974,18.0347,17.9538,18.0161,39600.0
2004-07-26 10:30:00,28.93,28.99,28.9,28.9,44800.0,18.0161,18.0534,17.9974,17.9974,44800.0
2004-07-26 11:00:00,28.91,29.0,28.88,28.99,329600.0,18.0036,18.0597,17.9849,18.0534,329600.0
2004-07-26 11:30:00,28.99,29.04,28.92,28.97,81600.0,18.0534,18.0846,18.0098,18.041,81600.0
2004-07-26 12:00:00,28.97,28.99,28.92,28.96,84400.0,18.041,18.0534,18.0098,18.0347,84400.0
2004-07-26 12:30:00,28.96,28.99,28.89,28.93,88200.0,18.0347,18.0534,17.9912,18.0161,88200.0
2004-07-26 13:00:00,28.93,29.04,28.9,29.0,62600.0,18.0161,18.0846,17.9974,18.0597,62600.0
2004-07-26 13:30:00,29.0,29.05,28.95,28.95,66000.0,18.0597,18.0908,18.0285,18.0285,66000.0
2004-07-26 14:00:00,28.94,29.03,28.91,28.97,86200.0,18.0223,18.0783,18.0036,18.041,86200.0
2004-07-26 14:30:00,28.97,28.97,28.88,28.91,106400.0,18.041,18.041,17.9849,18.0036,106400.0
2004-07-26 15:00:00,28.91,28.98,28.88,28.95,153000.0,18.0036,18.0472,17.9849,18.0285,153000.0
2004-07-26 15:30:00,28.95,29.03,28.95,28.99,177200.0,18.0285,18.0783,18.0285,18.0534,177200.0
2004-07-27 09:30:00,29.05,29.05,28.9,28.93,80400.0,18.0908,18.0908,17.9974,18.0161,80400.0
2004-07-27 10:00:00,28.98,29.13,28.97,29.07,41400.0,18.0472,18.1406,18.041,18.1032,41400.0
2004-07-27 10:30:00,29.06,29.07,28.97,29.03,52200.0,18.097,18.1032,18.041,18.0783,52200.0
2004-07-27 11:00:00,29.02,29.1,28.99,29.08,54600.0,18.0721,18.1219,18.0534,18.1095,54600.0
2004-07-27 11:30:00,29.09,29.17,29.08,29.16,43800.0,18.1157,18.1655,18.1095,18.1593,43800.0
2004-07-27 12:00:00,29.14,29.23,29.14,29.23,38000.0,18.1468,18.2029,18.1468,18.2029,38000.0
2004-07-27 12:30:00,29.22,29.27,29.17,29.24,55600.0,18.1967,18.2278,18.1655,18.2091,55600.0
2004-07-27 13:00:00,29.24,29.25,29.18,29.18,48200.0,18.2091,18.2153,18.1717,18.1717,48200.0
2004-07-27 13:30:00,29.18,29.22,29.14,29.2,38800.0,18.1717,18.1967,18.1468,18.1842,38800.0
2004-07-27 14:00:00,29.2,29.33,29.19,29.33,98600.0,18.1842,18.2652,18.178,18.2652,98600.0
2004-07-27 14:30:00,29.32,29.4,29.28,29.3,85200.0,18.2589,18.3088,18.234,18.2465,85200.0
2004-07-27 15:00:00,29.31,29.43,29.29,29.34,106600.0,18.2527,18.3274,18.2403,18.2714,106600.0
2004-07-27 15:30:00,29.33,29.35,29.27,29.32,112400.0,18.2652,18.2776,18.2278,18.2589,112400.0
2004-07-28 09:30:00,29.13,29.21,28.98,29.16,88600.0,18.1406,18.1904,18.0472,18.1593,88600.0
2004-07-28 10:00:00,29.16,29.23,29.11,29.18,97400.0,18.1593,18.2029,18.1282,18.1717,97400.0
2004-07-28 10:30:00,29.2,29.26,29.08,29.15,115400.0,18.1842,18.2216,18.1095,18.1531,115400.0
2004-07-28 11:00:00,29.15,29.22,29.06,29.16,76200.0,18.1531,18.1967,18.097,18.1593,76200.0
2004-07-28 11:30:00,29.15,29.17,29.09,29.16,75400.0,18.1531,18.1655,18.1157,18.1593,75400.0
2004-07-28 12:00:00,29.16,29.21,29.11,29.14,43400.0,18.1593,18.1904,18.1282,18.1468,43400.0
2004-07-28 12:30:00,29.13,29.16,29.05,29.16,48800.0,18.1406,18.1593,18.0908,18.1593,48800.0
2004-07-28 13:00:00,29.16,29.21,29.15,29.2,56200.0,18.1593,18.1904,18.1531,18.1842,56200.0
2004-07-28 13:30:00,29.2,29.27,29.15,29.25,55000.0,18.1842,18.2278,18.1531,18.2153,55000.0
2004-07-28 14:00:00,29.25,29.33,29.2,29.3,105600.0,18.2153,18.2652,18.1842,18.2465,105600.0
2004-07-28 14:30:00,29.31,29.45,29.28,29.45,65000.0,18.2527,18.3399,18.234,18.3399,65000.0
2004-07-28 15:00:00,29.43,29.46,29.34,29.39,166400.0,18.3274,18.3461,18.2714,18.3025,166400.0
2004-07-28 15:30:00,29.39,29.49,29.38,29.41,270200.0,18.3025,18.3648,18.2963,18.315,270200.0
2004-07-29 09:30:00,29.46,29.75,29.46,29.57,100000.0,18.3461,18.5267,18.3461,18.4146,100000.0
2004-07-29 10:00:00,29.57,29.57,29.48,29.52,76800.0,18.4146,18.4146,18.3586,18.3835,76800.0
2004-07-29 10:30:00,29.53,29.65,29.52,29.65,65200.0,18.3897,18.4644,18.3835,18.4644,65200.0
2004-07-29 11:00:00,29.63,29.68,29.57,29.57,49400.0,18.452,18.4831,18.4146,18.4146,49400.0
2004-07-29 11:30:00,29.58,29.65,29.54,29.58,32000.0,18.4208,18.4644,18.3959,18.4208,32000.0
2004-07-29 12:00:00,29.58,29.7,29.54,29.68,35200.0,18.4208,18.4956,18.3959,18.4831,35200.0
2004-07-29 12:30:00,29.68,29.76,29.68,29.73,50400.0,18.4831,18.5329,18.4831,18.5143,50400.0
2004-07-29 13:00:00,29.73,29.75,29.65,29.69,51200.0,18.5143,18.5267,18.4644,18.4893,51200.0
2004-07-29 13:30:00,29.7,29.71,29.65,29.68,46200.0,18.4956,18.5018,18.4644,18.4831,46200.0
2004-07-29 14:00:00,29.68,29.7,29.56,29.64,58800.0,18.4831,18.4956,18.4084,18.4582,58800.0
2004-07-29 14:30:00,29.63,29.77,29.59,29.77,52600.0,18.452,18.5392,18.4271,18.5392,52600.0
2004-07-29 15:00:00,29.77,29.86,29.67,29.68,91600.0,18.5392,18.5952,18.4769,18.4831,91600.0
2004-07-29 15:30:00,29.67,29.73,29.65,29.72,107400.0,18.4769,18.5143,18.4644,18.508,107400.0
2004-07-30 09:30:00,29.78,29.78,29.51,29.53,91400.0,18.5454,18.5454,18.3773,18.3897,91400.0
2004-07-30 10:00:00,29.53,29.62,29.4,29.53,75000.0,18.3897,18.4458,18.3088,18.3897,75000.0
2004-07-30 10:30:00,29.53,29.64,29.52,29.63,47200.0,18.3897,18.4582,18.3835,18.452,47200.0
2004-07-30 11:00:00,29.61,29.65,29.55,29.56,28400.0,18.4395,18.4644,18.4022,18.4084,28400.0
2004-07-30 11:30:00,29.56,29.6,29.51,29.52,33000.0,18.4084,18.4333,18.3773,18.3835,33000.0
2004-07-30 12:00:00,29.54,29.64,29.54,29.61,22400.0,18.3959,18.4582,18.3959,18.4395,22400.0
2004-07-30 12:30:00,29.64,29.64,29.58,29.63,24400.0,18.4582,18.4582,18.4208,18.452,24400.0
2004-07-30 13:00:00,29.64,29.64,29.52,29.55,50400.0,18.4582,18.4582,18.3835,18.4022,50400.0
2004-07-30 13:30:00,29.56,29.56,29.43,29.45,63800.0,18.4084,18.4084,18.3274,18.3399,63800.0
2004-07-30 14:00:00,29.42,29.53,29.42,29.47,44200.0,18.3212,18.3897,18.3212,18.3523,44200.0
2004-07-30 14:30:00,29.5,29.56,29.45,29.5,34200.0,18.371,18.4084,18.3399,18.371,34200.0
2004-07-30 15:00:00,29.51,29.56,29.43,29.45,50600.0,18.3773,18.4084,18.3274,18.3399,50600.0
2004-07-30 15:30:00,29.45,29.53,29.45,29.51,126200.0,18.3399,18.3897,18.3399,18.3773,126200.0
2004-08-02 09:30:00,29.4,29.5,29.25,29.29,84800.0,18.3088,18.371,18.2153,18.2403,84800.0
2004-08-02 10:00:00,29.29,29.35,29.21,29.34,36400.0,18.2403,18.2776,18.1904,18.2714,36400.0
2004-08-02 10:30:00,29.35,29.43,29.29,29.41,44200.0,18.2776,18.3274,18.2403,18.315,44200.0
2004-08-02 11:00:00,29.41,29.5,29.35,29.5,34400.0,18.315,18.371,18.2776,18.371,34400.0
2004-08-02 11:30:00,29.5,29.5,29.41,29.43,49200.0,18.371,18.371,18.315,18.3274,49200.0
2004-08-02 12:00:00,29.43,29.45,29.38,29.4,13000.0,18.3274,18.3399,18.2963,18.3088,13000.0
2004-08-02 12:30:00,29.41,29.45,29.36,29.43,18000.0,18.315,18.3399,18.2838,18.3274,18000.0
2004-08-02 13:00:00,29.44,29.62,29.44,29.57,34400.0,18.3337,18.4458,18.3337,18.4146,34400.0
2004-08-02 13:30:00,29.58,29.73,29.58,29.7,44800.0,18.4208,18.5143,18.4208,18.4956,44800.0
2004-08-02 14:00:00,29.65,29.71,29.6,29.69,76600.0,18.4644,18.5018,18.4333,18.4893,76600.0
2004-08-02 14:30:00,29.71,29.73,29.54,29.55,85600.0,18.5018,18.5143,18.3959,18.4022,85600.0
2004-08-02 15:00:00,29.55,29.77,29.53,29.72,90200.0,18.4022,18.5392,18.3897,18.508,90200.0
2004-08-02 15:30:00,29.73,29.81,29.7,29.75,91200.0,18.5143,18.5641,18.4956,18.5267,91200.0
2004-08-03 09:30:00,29.59,29.61,29.43,29.53,67000.0,18.4271,18.4395,18.3274,18.3897,67000.0
2004-08-03 10:00:00,29.54,29.54,29.34,29.35,63600.0,18.3959,18.3959,18.2714,18.2776,63600.0
2004-08-03 10:30:00,29.3,29.43,29.3,29.39,34800.0,18.2465,18.3274,18.2465,18.3025,34800.0
2004-08-03 11:00:00,29.4,29.44,29.35,29.43,24000.0,18.3088,18.3337,18.2776,18.3274,24000.0
2004-08-03 11:30:00,29.43,29.55,29.42,29.5,31800.0,18.3274,18.4022,18.3212,18.371,31800.0
2004-08-03 12:00:00,29.52,29.56,29.5,29.54,18600.0,18.3835,18.4084,18.371,18.3959,18600.0
2004-08-03 12:30:00,29.53,29.57,29.5,29.53,36200.0,18.3897,18.4146,18.371,18.3897,36200.0
2004-08-03 13:00:00,29.53,29.54,29.49,29.53,27400.0,18.3897,18.3959,18.3648,18.3897,27400.0
2004-08-03 13:30:00,29.53,29.62,29.52,29.59,49000.0,18.3897,18.4458,18.3835,18.4271,49000.0
2004-08-03 14:00:00,29.59,29.59,29.45,29.55,56400.0,18.4271,18.4271,18.3399,18.4022,56400.0
2004-08-03 14:30:00,29.55,29.59,29.5,29.58,96800.0,18.4022,18.4271,18.371,18.4208,96800.0
2004-08-03 15:00:00,29.58,29.63,29.52,29.58,112800.0,18.4208,18.452,18.3835,18.4208,112800.0
2004-08-03 15:30:00,29.57,29.65,29.57,29.58,99000.0,18.4146,18.4644,18.4146,18.4208,99000.0
2004-08-04 09:30:00,29.43,29.45,29.23,29.43,95200.0,18.3274,18.3399,18.2029,18.3274,95200.0
2004-08-04 10:00:00,29.43,29.53,29.37,29.43,97000.0,18.3274,18.3897,18.2901,18.3274,97000.0
2004-08-04 10:30:00,29.43,29.61,29.43,29.53,85200.0,18.3274,18.4395,18.3274,18.3897,85200.0
2004-08-04 11:00:00,29.51,29.57,29.43,29.56,38400.0,18.3773,18.4146,18.3274,18.4084,38400.0
2004-08-04 11:30:00,29.56,29.64,29.56,29.59,31000.0,18.4084,18.4582,18.4084,18.4271,31000.0
2004-08-04 12:00:00,29.6,29.65,29.59,29.61,23600.0,18.4333,18.4644,18.4271,18.4395,23600.0
2004-08-04 12:30:00,29.61,29.61,29.56,29.58,39600.0,18.4395,18.4395,18.4084,18.4208,39600.0
2004-08-04 13:00:00,29.58,29.63,29.57,29.61,40800.0,18.4208,18.452,18.4146,18.4395,40800.0
2004-08-04 13:30:00,29.61,29.8,29.61,29.8,46200.0,18.4395,18.5579,18.4395,18.5579,46200.0
2004-08-04 14:00:00,29.8,29.97,29.8,29.96,64200.0,18.5579,18.6637,18.5579,18.6575,64200.0
2004-08-04 14:30:00,29.96,30.05,29.93,30.0,64800.0,18.6575,18.7135,18.6388,18.6824,64800.0
2004-08-04 15:00:00,29.99,30.02,29.87,29.87,87600.0,18.6762,18.6949,18.6014,18.6014,87600.0
2004-08-04 15:30:00,29.86,29.93,29.83,29.88,156400.0,18.5952,18.6388,18.5765,18.6077,156400.0
2004-08-05 09:30:00,29.87,29.88,29.58,29.62,60800.0,18.6014,18.6077,18.4208,18.4458,60800.0
2004-08-05 10:00:00,29.66,29.7,29.61,29.66,36200.0,18.4707,18.4956,18.4395,18.4707,36200.0
2004-08-05 10:30:00,29.67,29.84,29.66,29.79,24600.0,18.4769,18.5828,18.4707,18.5516,24600.0
2004-08-05 11:00:00,29.8,29.84,29.68,29.69,23400.0,18.5579,18.5828,18.4831,18.4893,23400.0
2004-08-05 11:30:00,29.68,29.68,29.56,29.59,34400.0,18.4831,18.4831,18.4084,18.4271,34400.0
2004-08-05 12:00:00,29.58,29.58,29.43,29.43,52000.0,18.4208,18.4208,18.3274,18.3274,52000.0
2004-08-05 12:30:00,29.43,29.43,29.23,29.25,66000.0,18.3274,18.3274,18.2029,18.2153,66000.0
2004-08-05 13:00:00,29.25,29.25,29.15,29.15,61000.0,18.2153,18.2153,18.1531,18.1531,61000.0
2004-08-05 13:30:00,29.15,29.3,29.13,29.3,32800.0,18.1531,18.2465,18.1406,18.2465,32800.0
2004-08-05 14:00:00,29.31,29.31,29.15,29.24,57800.0,18.2527,18.2527,18.1531,18.2091,57800.0
2004-08-05 14:30:00,29.25,29.32,29.07,29.07,69000.0,18.2153,18.2589,18.1032,18.1032,69000.0
2004-08-05 15:00:00,29.08,29.25,29.08,29.13,62400.0,18.1095,18.2153,18.1095,18.1406,62400.0
2004-08-05 15:30:00,29.12,29.2,28.98,29.02,136600.0,18.1344,18.1842,18.0472,18.0721,136600.0
2004-08-06 09:30:00,28.48,28.57,28.4,28.47,118400.0,17.8768,17.9333,17.8265,17.8705,118400.0
2004-08-06 10:00:00,28.45,28.59,28.28,28.5,109800.0,17.8579,17.9458,17.7512,17.8893,109800.0
2004-08-06 10:30:00,28.5,28.5,28.42,28.42,53400.0,17.8893,17.8893,17.8391,17.8391,53400.0
2004-08-06 11:00:00,28.41,28.44,28.31,28.44,87000.0,17.8328,17.8517,17.7701,17.8517,87000.0
2004-08-06 11:30:00,28.45,28.45,28.32,28.36,62600.0,17.8579,17.8579,17.7763,17.8014,62600.0
2004-08-06 12:00:00,28.36,28.41,28.33,28.38,40800.0,17.8014,17.8328,17.7826,17.814,40800.0
2004-08-06 12:30:00,28.33,28.42,28.31,28.32,73000.0,17.7826,17.8391,17.7701,17.7763,73000.0
2004-08-06 13:00:00,28.33,28.35,28.29,28.34,112400.0,17.7826,17.7952,17.7575,17.7889,112400.0
2004-08-06 13:30:00,28.34,28.36,28.27,28.32,140000.0,17.7889,17.8014,17.7449,17.7763,140000.0
2004-08-06 14:00:00,28.29,28.35,28.26,28.35,70400.0,17.7575,17.7952,17.7387,17.7952,70400.0
2004-08-06 14:30:00,28.35,28.39,28.21,28.22,98000.0,17.7952,17.8203,17.7073,17.7136,98000.0
2004-08-06 15:00:00,28.25,28.32,28.23,28.28,148400.0,17.7324,17.7763,17.7198,17.7512,148400.0
2004-08-06 15:30:00,28.28,28.31,28.24,28.24,237600.0,17.7512,17.7701,17.7261,17.7261,237600.0
2004-08-09 09:30:00,28.32,28.38,28.24,28.35,115800.0,17.7763,17.814,17.7261,17.7952,115800.0
2004-08-09 10:00:00,28.34,28.5,28.31,28.45,58600.0,17.7889,17.8893,17.7701,17.8579,58600.0
2004-08-09 10:30:00,28.45,28.55,28.43,28.55,22800.0,17.8579,17.9207,17.8454,17.9207,22800.0
2004-08-09 11:00:00,28.53,28.55,28.46,28.5,21000.0,17.9081,17.9207,17.8642,17.8893,21000.0
2004-08-09 11:30:00,28.5,28.53,28.46,28.51,36800.0,17.8893,17.9081,17.8642,17.8956,36800.0
2004-08-09 12:00:00,28.5,28.53,28.47,28.49,47000.0,17.8893,17.9081,17.8705,17.883,47000.0
2004-08-09 12:30:00,28.48,28.49,28.46,28.47,27600.0,17.8768,17.883,17.8642,17.8705,27600.0
2004-08-09 13:00:00,28.46,28.49,28.45,28.46,34600.0,17.8642,17.883,17.8579,17.8642,34600.0
2004-08-09 13:30:00,28.46,28.49,28.46,28.48,32000.0,17.8642,17.883,17.8642,17.8768,32000.0
2004-08-09 14:00:00,28.48,28.64,28.48,28.61,67400.0,17.8768,17.9772,17.8768,17.9584,67400.0
2004-08-09 14:30:00,28.61,28.66,28.53,28.55,60600.0,17.9584,17.9897,17.9081,17.9207,60600.0
2004-08-09 15:00:00,28.54,28.55,28.49,28.51,58600.0,17.9144,17.9207,17.883,17.8956,58600.0
2004-08-09 15:30:00,28.51,28.59,28.5,28.5,102000.0,17.8956,17.9458,17.8893,17.8893,102000.0
2004-08-10 09:30:00,28.6,28.85,28.57,28.74,69000.0,17.9521,18.109,17.9333,18.04,69000.0
2004-08-10 10:00:00,28.73,28.81,28.72,28.81,54600.0,18.0337,18.0839,18.0274,18.0839,54600.0
2004-08-10 10:30:00,28.8,28.95,28.8,28.95,54000.0,18.0776,18.1718,18.0776,18.1718,54000.0
2004-08-10 11:00:00,28.95,28.98,28.92,28.96,38600.0,18.1718,18.1906,18.1529,18.1781,38600.0
2004-08-10 11:30:00,28.96,28.96,28.84,28.85,38200.0,18.1781,18.1781,18.1027,18.109,38200.0
2004-08-10 12:00:00,28.86,28.88,28.78,28.83,43800.0,18.1153,18.1278,18.0651,18.0965,43800.0
2004-08-10 12:30:00,28.83,28.86,28.83,28.85,34800.0,18.0965,18.1153,18.0965,18.109,34800.0
2004-08-10 13:00:00,28.85,28.9,28.85,28.88,87600.0,18.109,18.1404,18.109,18.1278,87600.0
2004-08-10 13:30:00,28.88,28.9,28.83,28.84,47800.0,18.1278,18.1404,18.0965,18.1027,47800.0
2004-08-10 14:00:00,28.85,28.87,28.81,28.82,81600.0,18.109,18.1216,18.0839,18.0902,81600.0
2004-08-10 14:30:00,28.82,28.92,28.75,28.86,139400.0,18.0902,18.1529,18.0462,18.1153,139400.0
2004-08-10 15:00:00,28.86,29.03,28.85,29.01,111600.0,18.1153,18.222,18.109,18.2094,111600.0
2004-08-10 15:30:00,29.02,29.09,28.96,29.09,149400.0,18.2157,18.2597,18.1781,18.2597,149400.0
2004-08-11 09:30:00,28.96,28.96,28.68,28.72,107200.0,18.1781,18.1781,18.0023,18.0274,107200.0
2004-08-11 10:00:00,28.71,28.86,28.65,28.83,106800.0,18.0211,18.1153,17.9835,18.0965,106800.0
2004-08-11 10:30:00,28.84,29.05,28.79,29.02,122200.0,18.1027,18.2345,18.0713,18.2157,122200.0
2004-08-11 11:00:00,29.02,29.2,29.01,29.17,160400.0,18.2157,18.3287,18.2094,18.3099,160400.0
2004-08-11 11:30:00,29.18,29.18,28.99,28.99,67400.0,18.3161,18.3161,18.1969,18.1969,67400.0
2004-08-11 12:00:00,28.98,29.02,28.91,29.02,54600.0,18.1906,18.2157,18.1467,18.2157,54600.0
2004-08-11 12:30:00,29.0,29.02,28.96,28.98,27400.0,18.2032,18.2157,18.1781,18.1906,27400.0
2004-08-11 13:00:00,28.97,29.15,28.97,29.15,76600.0,18.1843,18.2973,18.1843,18.2973,76600.0
2004-08-11 13:30:00,29.17,29.2,29.02,29.02,66200.0,18.3099,18.3287,18.2157,18.2157,66200.0
2004-08-11 14:00:00,29.02,29.07,28.93,29.04,51800.0,18.2157,18.2471,18.1592,18.2283,51800.0
2004-08-11 14:30:00,29.04,29.12,28.96,29.11,66000.0,18.2283,18.2785,18.1781,18.2722,66000.0
2004-08-11 15:00:00,29.11,29.21,29.06,29.15,84600.0,18.2722,18.335,18.2408,18.2973,84600.0
2004-08-11 15:30:00,29.14,29.18,29.06,29.14,62600.0,18.291,18.3161,18.2408,18.291,62600.0
2004-08-12 09:30:00,29.09,29.1,28.74,28.78,104200.0,18.2597,18.2659,18.04,18.0651,104200.0
2004-08-12 10:00:00,28.75,28.78,28.61,28.67,69800.0,18.0462,18.0651,17.9584,17.996,69800.0
2004-08-12 10:30:00,28.67,28.67,28.58,28.59,97200.0,17.996,17.996,17.9395,17.9458,97200.0
2004-08-12 11:00:00,28.6,28.69,28.59,28.68,92800.0,17.9521,18.0086,17.9458,18.0023,92800.0
2004-08-12 11:30:00,28.68,28.72,28.65,28.72,31000.0,18.0023,18.0274,17.9835,18.0274,31000.0
2004-08-12 12:00:00,28.71,28.77,28.71,28.72,62000.0,18.0211,18.0588,18.0211,18.0274,62000.0
2004-08-12 12:30:00,28.72,28.74,28.7,28.71,41600.0,18.0274,18.04,18.0149,18.0211,41600.0
2004-08-12 13:00:00,28.7,28.71,28.45,28.57,67600.0,18.0149,18.0211,17.8579,17.9333,67600.0
2004-08-12 13:30:00,28.55,28.61,28.5,28.59,42200.0,17.9207,17.9584,17.8893,17.9458,42200.0
2004-08-12 14:00:00,28.58,28.61,28.51,28.57,63000.0,17.9395,17.9584,17.8956,17.9333,63000.0
2004-08-12 14:30:00,28.56,28.65,28.5,28.61,77600.0,17.927,17.9835,17.8893,17.9584,77600.0
2004-08-12 15:00:00,28.61,28.68,28.56,28.61,123600.0,17.9584,18.0023,17.927,17.9584,123600.0
2004-08-12 15:30:00,28.61,28.63,28.55,28.56,144000.0,17.9584,17.9709,17.9207,17.927,144000.0
2004-08-13 09:30:00,28.53,28.64,28.49,28.54,73200.0,17.9081,17.9772,17.883,17.9144,73200.0
2004-08-13 10:00:00,28.52,28.52,28.28,28.41,63000.0,17.9019,17.9019,17.7512,17.8328,63000.0
2004-08-13 10:30:00,28.42,28.5,28.3,28.3,45600.0,17.8391,17.8893,17.7638,17.7638,45600.0
2004-08-13 11:00:00,28.3,28.36,28.3,28.31,55600.0,17.7638,17.8014,17.7638,17.7701,55600.0
2004-08-13 11:30:00,28.32,28.36,28.2,28.23,61600.0,17.7763,17.8014,17.701,17.7198,61600.0
2004-08-13 12:00:00,28.22,28.23,28.11,28.13,44800.0,17.7136,17.7198,17.6445,17.6571,44800.0
2004-08-13 12:30:00,28.14,28.18,28.11,28.13,75800.0,17.6633,17.6885,17.6445,17.6571,75800.0
2004-08-13 13:00:00,28.14,28.18,28.1,28.13,46600.0,17.6633,17.6885,17.6382,17.6571,46600.0
2004-08-13 13:30:00,28.13,28.29,28.11,28.27,85400.0,17.6571,17.7575,17.6445,17.7449,85400.0
2004-08-13 14:00:00,28.27,28.3,28.17,28.19,131400.0,17.7449,17.7638,17.6822,17.6947,131400.0
2004-08-13 14:30:00,28.18,28.19,28.12,28.15,65400.0,17.6885,17.6947,17.6508,17.6696,65400.0
2004-08-13 15:00:00,28.14,28.18,28.11,28.18,98400.0,17.6633,17.6885,17.6445,17.6885,98400.0
2004-08-13 15:30:00,28.17,28.33,28.16,28.33,251400.0,17.6822,17.7826,17.6759,17.7826,251400.0
2004-08-16 09:30:00,28.43,28.9,28.43,28.81,108400.0,17.8454,18.1404,17.8454,18.0839,108400.0
2004-08-16 10:00:00,28.81,29.04,28.79,29.0,128400.0,18.0839,18.2283,18.0713,18.2032,128400.0
2004-08-16 10:30:00,29.0,29.15,28.99,29.13,98200.0,18.2032,18.2973,18.1969,18.2848,98200.0
2004-08-16 11:00:00,29.14,29.25,29.12,29.16,70200.0,18.291,18.3601,18.2785,18.3036,70200.0
2004-08-16 11:30:00,29.16,29.22,29.15,29.17,72600.0,18.3036,18.3413,18.2973,18.3099,72600.0
2004-08-16 12:00:00,29.17,29.18,29.09,29.12,53600.0,18.3099,18.3161,18.2597,18.2785,53600.0
2004-08-16 12:30:00,29.15,29.22,29.13,29.21,23600.0,18.2973,18.3413,18.2848,18.335,23600.0
2004-08-16 13:00:00,29.2,29.25,29.18,29.23,37400.0,18.3287,18.3601,18.3161,18.3475,37400.0
2004-08-16 13:30:00,29.24,29.24,29.16,29.18,28000.0,18.3538,18.3538,18.3036,18.3161,28000.0
2004-08-16 14:00:00,29.19,29.25,29.17,29.24,64800.0,18.3224,18.3601,18.3099,18.3538,64800.0
2004-08-16 14:30:00,29.24,29.25,29.2,29.25,111800.0,18.3538,18.3601,18.3287,18.3601,111800.0
2004-08-16 15:00:00,29.28,29.28,29.16,29.18,150000.0,18.3789,18.3789,18.3036,18.3161,150000.0
2004-08-16 15:30:00,29.18,29.36,29.18,29.35,231800.0,18.3161,18.4291,18.3161,18.4229,231800.0
2004-08-17 09:30:00,29.4,29.65,29.38,29.65,134400.0,18.4542,18.6112,18.4417,18.6112,134400.0
2004-08-17 10:00:00,29.65,29.68,29.56,29.56,91800.0,18.6112,18.63,18.5547,18.5547,91800.0
2004-08-17 10:30:00,29.56,29.71,29.56,29.58,73400.0,18.5547,18.6488,18.5547,18.5672,73400.0
2004-08-17 11:00:00,29.58,29.61,29.53,29.55,46400.0,18.5672,18.5861,18.5358,18.5484,46400.0
2004-08-17 11:30:00,29.56,29.56,29.5,29.54,33800.0,18.5547,18.5547,18.517,18.5421,33800.0
2004-08-17 12:00:00,29.54,29.55,29.5,29.5,24400.0,18.5421,18.5484,18.517,18.517,24400.0
2004-08-17 12:30:00,29.5,29.61,29.49,29.61,53800.0,18.517,18.5861,18.5107,18.5861,53800.0
2004-08-17 13:00:00,29.62,29.63,29.56,29.62,44000.0,18.5923,18.5986,18.5547,18.5923,44000.0
2004-08-17 13:30:00,29.61,29.66,29.55,29.63,65400.0,18.5861,18.6174,18.5484,18.5986,65400.0
2004-08-17 14:00:00,29.63,29.63,29.54,29.56,70200.0,18.5986,18.5986,18.5421,18.5547,70200.0
2004-08-17 14:30:00,29.57,29.61,29.55,29.58,68200.0,18.5609,18.5861,18.5484,18.5672,68200.0
2004-08-17 15:00:00,29.58,29.58,29.5,29.5,74200.0,18.5672,18.5672,18.517,18.517,74200.0
2004-08-17 15:30:00,29.5,29.57,29.49,29.57,112200.0,18.517,18.5609,18.5107,18.5609,112200.0
2004-08-18 09:30:00,29.5,29.5,29.38,29.45,92200.0,18.517,18.517,18.4417,18.4856,92200.0
2004-08-18 10:00:00,29.45,29.58,29.43,29.52,59600.0,18.4856,18.5672,18.4731,18.5296,59600.0
2004-08-18 10:30:00,29.53,29.65,29.43,29.65,51800.0,18.5358,18.6112,18.4731,18.6112,51800.0
2004-08-18 11:00:00,29.65,29.65,29.5,29.55,54600.0,18.6112,18.6112,18.517,18.5484,54600.0
2004-08-18 11:30:00,29.56,29.6,29.53,29.6,20800.0,18.5547,18.5798,18.5358,18.5798,20800.0
2004-08-18 12:00:00,29.6,29.61,29.54,29.56,64000.0,18.5798,18.5861,18.5421,18.5547,64000.0
2004-08-18 12:30:00,29.58,29.61,29.58,29.59,19600.0,18.5672,18.5861,18.5672,18.5735,19600.0
2004-08-18 13:00:00,29.59,29.62,29.58,29.61,33600.0,18.5735,18.5923,18.5672,18.5861,33600.0
2004-08-18 13:30:00,29.62,29.66,29.59,29.59,23600.0,18.5923,18.6174,18.5735,18.5735,23600.0
2004-08-18 14:00:00,29.6,29.78,29.6,29.74,30200.0,18.5798,18.6928,18.5798,18.6677,30200.0
2004-08-18 14:30:00,29.74,29.75,29.68,29.75,34400.0,18.6677,18.6739,18.63,18.6739,34400.0
2004-08-18 15:00:00,29.75,29.79,29.7,29.79,52000.0,18.6739,18.699,18.6425,18.699,52000.0
2004-08-18 15:30:00,29.78,29.88,29.77,29.86,95000.0,18.6928,18.7555,18.6865,18.743,95000.0
2004-08-19 09:30:00,29.8,29.81,29.65,29.77,92000.0,18.7053,18.7116,18.6112,18.6865,92000.0
2004-08-19 10:00:00,29.77,29.85,29.74,29.75,56400.0,18.6865,18.7367,18.6677,18.6739,56400.0
2004-08-19 10:30:00,29.74,29.75,29.66,29.68,18400.0,18.6677,18.6739,18.6174,18.63,18400.0
2004-08-19 11:00:00,29.69,29.78,29.68,29.78,25000.0,18.6363,18.6928,18.63,18.6928,25000.0
2004-08-19 11:30:00,29.79,29.85,29.75,29.78,59200.0,18.699,18.7367,18.6739,18.6928,59200.0
2004-08-19 12:00:00,29.77,29.8,29.75,29.78,11400.0,18.6865,18.7053,18.6739,18.6928,11400.0
2004-08-19 12:30:00,29.78,29.81,29.75,29.75,27200.0,18.6928,18.7116,18.6739,18.6739,27200.0
2004-08-19 13:00:00,29.75,29.8,29.75,29.8,19400.0,18.6739,18.7053,18.6739,18.7053,19400.0
2004-08-19 13:30:00,29.79,29.82,29.78,29.8,37000.0,18.699,18.7179,18.6928,18.7053,37000.0
2004-08-19 14:00:00,29.8,29.8,29.65,29.65,87200.0,18.7053,18.7053,18.6112,18.6112,87200.0
2004-08-19 14:30:00,29.63,29.69,29.56,29.61,77800.0,18.5986,18.6363,18.5547,18.5861,77800.0
2004-08-19 15:00:00,29.61,29.79,29.61,29.79,65400.0,18.5861,18.699,18.5861,18.699,65400.0
2004-08-19 15:30:00,29.79,29.82,29.73,29.75,47600.0,18.699,18.7179,18.6614,18.6739,47600.0
2004-08-20 09:30:00,29.8,29.97,29.76,29.9,78600.0,18.7053,18.812,18.6802,18.7681,78600.0
2004-08-20 10:00:00,29.9,29.9,29.79,29.82,86800.0,18.7681,18.7681,18.699,18.7179,86800.0
2004-08-20 10:30:00,29.83,29.9,29.83,29.83,58400.0,18.7241,18.7681,18.7241,18.7241,58400.0
2004-08-20 11:00:00,29.84,29.84,29.78,29.82,83000.0,18.7304,18.7304,18.6928,18.7179,83000.0
2004-08-20 11:30:00,29.82,29.83,29.75,29.78,43800.0,18.7179,18.7241,18.6739,18.6928,43800.0
2004-08-20 12:00:00,29.79,29.86,29.76,29.81,38800.0,18.699,18.743,18.6802,18.7116,38800.0
2004-08-20 12:30:00,29.81,29.92,29.81,29.88,37600.0,18.7116,18.7806,18.7116,18.7555,37600.0
2004-08-20 13:00:00,29.88,29.91,29.86,29.88,27400.0,18.7555,18.7744,18.743,18.7555,27400.0
2004-08-20 13:30:00,29.88,29.95,29.88,29.89,47000.0,18.7555,18.7995,18.7555,18.7618,47000.0
2004-08-20 14:00:00,29.9,29.95,29.9,29.93,59400.0,18.7681,18.7995,18.7681,18.7869,59400.0
2004-08-20 14:30:00,29.93,29.96,29.86,29.9,91200.0,18.7869,18.8057,18.743,18.7681,91200.0
2004-08-20 15:00:00,29.92,29.95,29.9,29.93,81200.0,18.7806,18.7995,18.7681,18.7869,81200.0
2004-08-20 15:30:00,29.95,29.95,29.88,29.92,171200.0,18.7995,18.7995,18.7555,18.7806,171200.0
2004-08-23 09:30:00,29.88,29.9,29.73,29.73,105400.0,18.7555,18.7681,18.6614,18.6614,105400.0
2004-08-23 10:00:00,29.68,29.75,29.66,29.68,89000.0,18.63,18.6739,18.6174,18.63,89000.0
2004-08-23 10:30:00,29.67,29.67,29.57,29.58,65800.0,18.6237,18.6237,18.5609,18.5672,65800.0
2004-08-23 11:00:00,29.58,29.6,29.5,29.55,77000.0,18.5672,18.5798,18.517,18.5484,77000.0
2004-08-23 11:30:00,29.56,29.59,29.55,29.57,44400.0,18.5547,18.5735,18.5484,18.5609,44400.0
2004-08-23 12:00:00,29.57,29.59,29.56,29.58,27000.0,18.5609,18.5735,18.5547,18.5672,27000.0
2004-08-23 12:30:00,29.58,29.6,29.58,29.6,21400.0,18.5672,18.5798,18.5672,18.5798,21400.0
2004-08-23 13:00:00,29.59,29.61,29.55,29.55,104200.0,18.5735,18.5861,18.5484,18.5484,104200.0
2004-08-23 13:30:00,29.54,29.64,29.54,29.63,62600.0,18.5421,18.6049,18.5421,18.5986,62600.0
2004-08-23 14:00:00,29.63,29.7,29.61,29.62,88000.0,18.5986,18.6425,18.5861,18.5923,88000.0
2004-08-23 14:30:00,29.62,29.62,29.52,29.54,113600.0,18.5923,18.5923,18.5296,18.5421,113600.0
2004-08-23 15:00:00,29.54,29.54,29.49,29.51,100000.0,18.5421,18.5421,18.5107,18.5233,100000.0
2004-08-23 15:30:00,29.51,29.52,29.45,29.48,144600.0,18.5233,18.5296,18.4856,18.5045,144600.0
2004-08-24 09:30:00,29.6,29.84,29.59,29.82,53400.0,18.5798,18.7304,18.5735,18.7179,53400.0
2004-08-24 10:00:00,29.81,29.83,29.65,29.65,77000.0,18.7116,18.7241,18.6112,18.6112,77000.0
2004-08-24 10:30:00,29.66,29.69,29.61,29.65,17200.0,18.6174,18.6363,18.5861,18.6112,17200.0
2004-08-24 11:00:00,29.64,29.73,29.64,29.7,31200.0,18.6049,18.6614,18.6049,18.6425,31200.0
2004-08-24 11:30:00,29.68,29.69,29.64,29.67,17800.0,18.63,18.6363,18.6049,18.6237,17800.0
2004-08-24 12:00:00,29.67,29.67,29.6,29.65,27000.0,18.6237,18.6237,18.5798,18.6112,27000.0
2004-08-24 12:30:00,29.65,29.74,29.63,29.73,33400.0,18.6112,18.6677,18.5986,18.6614,33400.0
2004-08-24 13:00:00,29.72,29.84,29.72,29.83,41000.0,18.6551,18.7304,18.6551,18.7241,41000.0
2004-08-24 13:30:00,29.83,29.89,29.82,29.89,33400.0,18.7241,18.7618,18.7179,18.7618,33400.0
2004-08-24 14:00:00,29.88,29.88,29.81,29.85,51000.0,18.7555,18.7555,18.7116,18.7367,51000.0
2004-08-24 14:30:00,29.84,29.87,29.81,29.83,30000.0,18.7304,18.7493,18.7116,18.7241,30000.0
2004-08-24 15:00:00,29.83,29.85,29.8,29.83,85400.0,18.7241,18.7367,18.7053,18.7241,85400.0
2004-08-24 15:30:00,29.83,29.89,29.82,29.84,121000.0,18.7241,18.7618,18.7179,18.7304,121000.0
2004-08-25 09:30:00,29.86,29.87,29.68,29.7,63600.0,18.743,18.7493,18.63,18.6425,63600.0
2004-08-25 10:00:00,29.69,29.69,29.55,29.58,68600.0,18.6363,18.6363,18.5484,18.5672,68600.0
2004-08-25 10:30:00,29.58,29.59,29.53,29.57,68400.0,18.5672,18.5735,18.5358,18.5609,68400.0
2004-08-25 11:00:00,29.54,29.6,29.54,29.56,30600.0,18.5421,18.5798,18.5421,18.5547,30600.0
2004-08-25 11:30:00,29.56,29.63,29.56,29.61,19400.0,18.5547,18.5986,18.5547,18.5861,19400.0
2004-08-25 12:00:00,29.61,29.8,29.61,29.76,37600.0,18.5861,18.7053,18.5861,18.6802,37600.0
2004-08-25 12:30:00,29.75,29.86,29.75,29.83,27800.0,18.6739,18.743,18.6739,18.7241,27800.0
2004-08-25 13:00:00,29.85,29.98,29.83,29.97,45400.0,18.7367,18.8183,18.7241,18.812,45400.0
2004-08-25 13:30:00,29.97,29.98,29.92,29.97,29000.0,18.812,18.8183,18.7806,18.812,29000.0
2004-08-25 14:00:00,29.97,30.11,29.97,30.11,59800.0,18.812,18.8999,18.812,18.8999,59800.0
2004-08-25 14:30:00,30.11,30.2,30.1,30.18,51800.0,18.8999,18.9564,18.8936,18.9438,51800.0
2004-08-25 15:00:00,30.18,30.23,30.15,30.16,90600.0,18.9438,18.9752,18.925,18.9313,90600.0
2004-08-25 15:30:00,30.17,30.23,30.09,30.13,65000.0,18.9376,18.9752,18.8873,18.9125,65000.0
2004-08-26 09:30:00,29.96,30.2,29.96,30.2,109600.0,18.8057,18.9564,18.8057,18.9564,109600.0
2004-08-26 10:00:00,30.18,30.24,30.17,30.2,74800.0,18.9438,18.9815,18.9376,18.9564,74800.0
2004-08-26 10:30:00,30.18,30.18,30.1,30.13,43200.0,18.9438,18.9438,18.8936,18.9125,43200.0
2004-08-26 11:00:00,30.12,30.15,30.11,30.13,20800.0,18.9062,18.925,18.8999,18.9125,20800.0
2004-08-26 11:30:00,30.11,30.14,30.09,30.1,15200.0,18.8999,18.9187,18.8873,18.8936,15200.0
2004-08-26 12:00:00,30.1,30.19,30.08,30.18,43000.0,18.8936,18.9501,18.8811,18.9438,43000.0
2004-08-26 12:30:00,30.18,30.19,30.15,30.16,21800.0,18.9438,18.9501,18.925,18.9313,21800.0
2004-08-26 13:00:00,30.16,30.18,30.11,30.13,29000.0,18.9313,18.9438,18.8999,18.9125,29000.0
2004-08-26 13:30:00,30.12,30.14,30.1,30.13,16200.0,18.9062,18.9187,18.8936,18.9125,16200.0
2004-08-26 14:00:00,30.13,30.17,30.07,30.13,57400.0,18.9125,18.9376,18.8748,18.9125,57400.0
2004-08-26 14:30:00,30.13,30.14,30.08,30.11,36800.0,18.9125,18.9187,18.8811,18.8999,36800.0
2004-08-26 15:00:00,30.13,30.18,30.1,30.17,34000.0,18.9125,18.9438,18.8936,18.9376,34000.0
2004-08-26 15:30:00,30.17,30.17,30.09,30.14,61600.0,18.9376,18.9376,18.8873,18.9187,61600.0
2004-08-27 09:30:00,30.14,30.15,29.9,29.93,57200.0,18.9187,18.925,18.7681,18.7869,57200.0
2004-08-27 10:00:00,29.93,30.04,29.91,29.91,101600.0,18.7869,18.856,18.7744,18.7744,101600.0
2004-08-27 10:30:00,29.92,29.95,29.9,29.95,45200.0,18.7806,18.7995,18.7681,18.7995,45200.0
2004-08-27 11:00:00,29.95,29.97,29.89,29.9,44800.0,18.7995,18.812,18.7618,18.7681,44800.0
2004-08-27 11:30:00,29.9,29.95,29.86,29.9,62200.0,18.7681,18.7995,18.743,18.7681,62200.0
2004-08-27 12:00:00,29.89,29.9,29.85,29.89,45600.0,18.7618,18.7681,18.7367,18.7618,45600.0
2004-08-27 12:30:00,29.89,29.9,29.85,29.86,27400.0,18.7618,18.7681,18.7367,18.743,27400.0
2004-08-27 13:00:00,29.86,29.93,29.86,29.93,99600.0,18.743,18.7869,18.743,18.7869,99600.0
2004-08-27 13:30:00,29.93,29.97,29.93,29.96,48800.0,18.7869,18.812,18.7869,18.8057,48800.0
2004-08-27 14:00:00,29.96,30.05,29.96,30.05,59400.0,18.8057,18.8622,18.8057,18.8622,59400.0
2004-08-27 14:30:00,30.05,30.05,29.99,30.02,123800.0,18.8622,18.8622,18.8246,18.8434,123800.0
2004-08-27 15:00:00,30.01,30.04,29.96,29.99,101600.0,18.8371,18.856,18.8057,18.8246,101600.0
2004-08-27 15:30:00,29.98,29.98,29.93,29.95,117400.0,18.8183,18.8183,18.7869,18.7995,117400.0
2004-08-30 09:30:00,29.88,30.11,29.88,30.0,61200.0,18.7555,18.8999,18.7555,18.8309,61200.0
2004-08-30 10:00:00,29.99,30.07,29.98,29.98,47000.0,18.8246,18.8748,18.8183,18.8183,47000.0
2004-08-30 10:30:00,29.98,29.98,29.9,29.96,59000.0,18.8183,18.8183,18.7681,18.8057,59000.0
2004-08-30 11:00:00,29.96,30.02,29.95,29.97,42200.0,18.8057,18.8434,18.7995,18.812,42200.0
2004-08-30 11:30:00,29.97,30.09,29.97,30.08,27000.0,18.812,18.8873,18.812,18.8811,27000.0
2004-08-30 12:00:00,30.08,30.09,30.04,30.06,16800.0,18.8811,18.8873,18.856,18.8685,16800.0
2004-08-30 12:30:00,30.07,30.07,30.04,30.05,17200.0,18.8748,18.8748,18.856,18.8622,17200.0
2004-08-30 13:00:00,30.05,30.07,30.03,30.05,13800.0,18.8622,18.8748,18.8497,18.8622,13800.0
2004-08-30 13:30:00,30.05,30.05,29.97,30.0,42800.0,18.8622,18.8622,18.812,18.8309,42800.0
2004-08-30 14:00:00,30.0,30.0,29.96,29.96,28400.0,18.8309,18.8309,18.8057,18.8057,28400.0
2004-08-30 14:30:00,29.96,29.97,29.87,29.9,45200.0,18.8057,18.812,18.7493,18.7681,45200.0
2004-08-30 15:00:00,29.88,29.93,29.83,29.85,72400.0,18.7555,18.7869,18.7241,18.7367,72400.0
2004-08-30 15:30:00,29.85,29.86,29.78,29.81,67600.0,18.7367,18.743,18.6928,18.7116,67600.0
2004-08-31 09:30:00,29.88,30.06,29.86,30.04,118600.0,18.7555,18.8685,18.743,18.856,118600.0
2004-08-31 10:00:00,30.03,30.03,29.84,29.87,87000.0,18.8497,18.8497,18.7304,18.7493,87000.0
2004-08-31 10:30:00,29.88,29.93,29.88,29.91,59000.0,18.7555,18.7869,18.7555,18.7744,59000.0
2004-08-31 11:00:00,29.91,29.92,29.86,29.88,71000.0,18.7744,18.7806,18.743,18.7555,71000.0
2004-08-31 11:30:00,29.88,29.9,29.81,29.84,44400.0,18.7555,18.7681,18.7116,18.7304,44400.0
2004-08-31 12:00:00,29.83,29.89,29.78,29.89,25400.0,18.7241,18.7618,18.6928,18.7618,25400.0
2004-08-31 12:30:00,29.89,29.92,29.87,29.9,24800.0,18.7618,18.7806,18.7493,18.7681,24800.0
2004-08-31 13:00:00,29.9,29.9,29.81,29.81,25800.0,18.7681,18.7681,18.7116,18.7116,25800.0
2004-08-31 13:30:00,29.82,29.82,29.78,29.79,29200.0,18.7179,18.7179,18.6928,18.699,29200.0
2004-08-31 14:00:00,29.79,29.79,29.71,29.78,59400.0,18.699,18.699,18.6488,18.6928,59400.0
2004-08-31 14:30:00,29.79,29.93,29.76,29.93,56000.0,18.699,18.7869,18.6802,18.7869,56000.0
2004-08-31 15:00:00,29.93,29.94,29.81,29.84,122200.0,18.7869,18.7932,18.7116,18.7304,122200.0
2004-08-31 15:30:00,29.84,29.93,29.81,29.89,121400.0,18.7304,18.7869,18.7116,18.7618,121400.0
2004-09-01 09:30:00,29.83,30.05,29.83,29.93,55600.0,18.7241,18.8622,18.7241,18.7869,55600.0
2004-09-01 10:00:00,29.93,30.08,29.92,30.06,45000.0,18.7869,18.8811,18.7806,18.8685,45000.0
2004-09-01 10:30:00,30.07,30.08,30.0,30.04,36800.0,18.8748,18.8811,18.8309,18.856,36800.0
2004-09-01 11:00:00,30.06,30.06,29.97,30.02,43600.0,18.8685,18.8685,18.812,18.8434,43600.0
2004-09-01 11:30:00,30.0,30.0,29.89,29.92,48200.0,18.8309,18.8309,18.7618,18.7806,48200.0
2004-09-01 12:00:00,29.92,29.96,29.88,29.94,40600.0,18.7806,18.8057,18.7555,18.7932,40600.0
2004-09-01 12:30:00,29.94,29.97,29.93,29.96,53400.0,18.7932,18.812,18.7869,18.8057,53400.0
2004-09-01 13:00:00,29.96,30.03,29.68,29.95,117000.0,18.8057,18.8497,18.63,18.7995,117000.0
2004-09-01 13:30:00,29.96,29.99,29.93,29.93,47000.0,18.8057,18.8246,18.7869,18.7869,47000.0
2004-09-01 14:00:00,29.93,29.93,29.86,29.9,98800.0,18.7869,18.7869,18.743,18.7681,98800.0
2004-09-01 14:30:00,29.91,29.91,29.8,29.81,116800.0,18.7744,18.7744,18.7053,18.7116,116800.0
2004-09-01 15:00:00,29.81,29.82,29.72,29.73,115000.0,18.7116,18.7179,18.6551,18.6614,115000.0
2004-09-01 15:30:00,29.7,29.77,29.68,29.73,222400.0,18.6425,18.6865,18.63,18.6614,222400.0
2004-09-02 09:30:00,29.83,29.98,29.83,29.91,69400.0,18.7241,18.8183,18.7241,18.7744,69400.0
2004-09-02 10:00:00,29.91,29.98,29.91,29.97,97400.0,18.7744,18.8183,18.7744,18.812,97400.0
2004-09-02 10:30:00,29.98,30.04,29.97,30.04,47000.0,18.8183,18.856,18.812,18.856,47000.0
2004-09-02 11:00:00,30.04,30.05,29.93,29.96,31800.0,18.856,18.8622,18.7869,18.8057,31800.0
2004-09-02 11:30:00,29.97,30.0,29.93,29.98,32200.0,18.812,18.8309,18.7869,18.8183,32200.0
2004-09-02 12:00:00,29.99,30.02,29.97,30.02,17200.0,18.8246,18.8434,18.812,18.8434,17200.0
2004-09-02 12:30:00,30.02,30.02,29.93,29.97,19200.0,18.8434,18.8434,18.7869,18.812,19200.0
2004-09-02 13:00:00,29.98,30.0,29.95,29.97,21200.0,18.8183,18.8309,18.7995,18.812,21200.0
2004-09-02 13:30:00,29.97,30.09,29.97,30.05,28000.0,18.812,18.8873,18.812,18.8622,28000.0
2004-09-02 14:00:00,30.06,30.27,30.05,30.25,95200.0,18.8685,19.0003,18.8622,18.9878,95200.0
2004-09-02 14:30:00,30.23,30.34,30.21,30.34,66200.0,18.9752,19.0443,18.9627,19.0443,66200.0
2004-09-02 15:00:00,30.33,30.42,30.31,30.34,76000.0,19.038,19.0945,19.0254,19.0443,76000.0
2004-09-02 15:30:00,30.34,30.42,30.34,30.41,103800.0,19.0443,19.0945,19.0443,19.0882,103800.0
2004-09-03 09:30:00,30.29,30.5,30.29,30.39,133800.0,19.0129,19.1447,19.0129,19.0757,133800.0
2004-09-03 10:00:00,30.38,30.43,30.3,30.38,70600.0,19.0694,19.1008,19.0192,19.0694,70600.0
2004-09-03 10:30:00,30.39,30.5,30.36,30.45,62200.0,19.0757,19.1447,19.0568,19.1133,62200.0
2004-09-03 11:00:00,30.44,30.48,30.4,30.45,61400.0,19.107,19.1322,19.0819,19.1133,61400.0
2004-09-03 11:30:00,30.45,30.51,30.45,30.46,40000.0,19.1133,19.151,19.1133,19.1196,40000.0
2004-09-03 12:00:00,30.49,30.53,30.46,30.51,45400.0,19.1384,19.1635,19.1196,19.151,45400.0
2004-09-03 12:30:00,30.52,30.52,30.41,30.45,67200.0,19.1573,19.1573,19.0882,19.1133,67200.0
2004-09-03 13:00:00,30.45,30.48,30.42,30.42,64600.0,19.1133,19.1322,19.0945,19.0945,64600.0
2004-09-03 13:30:00,30.42,30.46,30.41,30.46,24200.0,19.0945,19.1196,19.0882,19.1196,24200.0
2004-09-03 14:00:00,30.45,30.47,30.39,30.43,83800.0,19.1133,19.1259,19.0757,19.1008,83800.0
2004-09-03 14:30:00,30.43,30.43,30.33,30.36,70400.0,19.1008,19.1008,19.038,19.0568,70400.0
2004-09-03 15:00:00,30.34,30.45,30.32,30.43,32600.0,19.0443,19.1133,19.0317,19.1008,32600.0
2004-09-03 15:30:00,30.43,30.44,30.36,30.39,120200.0,19.1008,19.107,19.0568,19.0757,120200.0
2004-09-07 09:30:00,30.55,30.6,30.48,30.51,203800.0,19.1761,19.2075,19.1322,19.151,203800.0
2004-09-07 10:00:00,30.5,30.55,30.5,30.52,99600.0,19.1447,19.1761,19.1447,19.1573,99600.0
2004-09-07 10:30:00,30.52,30.53,30.42,30.49,59000.0,19.1573,19.1635,19.0945,19.1384,59000.0
2004-09-07 11:00:00,30.49,30.52,30.45,30.46,56600.0,19.1384,19.1573,19.1133,19.1196,56600.0
2004-09-07 11:30:00,30.5,30.5,30.43,30.43,57200.0,19.1447,19.1447,19.1008,19.1008,57200.0
2004-09-07 12:00:00,30.43,30.47,30.4,30.43,27800.0,19.1008,19.1259,19.0819,19.1008,27800.0
2004-09-07 12:30:00,30.41,30.53,30.4,30.53,38000.0,19.0882,19.1635,19.0819,19.1635,38000.0
2004-09-07 13:00:00,30.53,30.56,30.49,30.53,49600.0,19.1635,19.1824,19.1384,19.1635,49600.0
2004-09-07 13:30:00,30.53,30.54,30.42,30.42,67800.0,19.1635,19.1698,19.0945,19.0945,67800.0
2004-09-07 14:00:00,30.41,30.46,30.39,30.41,36800.0,19.0882,19.1196,19.0757,19.0882,36800.0
2004-09-07 14:30:00,30.4,30.44,30.28,30.35,84000.0,19.0819,19.107,19.0066,19.0506,84000.0
2004-09-07 15:00:00,30.35,30.4,30.34,30.36,79000.0,19.0506,19.0819,19.0443,19.0568,79000.0
2004-09-07 15:30:00,30.36,30.43,30.35,30.43,134000.0,19.0568,19.1008,19.0506,19.1008,134000.0
2004-09-08 09:30:00,30.33,30.4,30.25,30.28,77800.0,19.038,19.0819,18.9878,19.0066,77800.0
2004-09-08 10:00:00,30.26,30.4,30.25,30.4,76000.0,18.9941,19.0819,18.9878,19.0819,76000.0
2004-09-08 10:30:00,30.4,30.4,30.18,30.2,52200.0,19.0819,19.0819,18.9438,18.9564,52200.0
2004-09-08 11:00:00,30.18,30.25,30.17,30.18,28200.0,18.9438,18.9878,18.9376,18.9438,28200.0
2004-09-08 11:30:00,30.18,30.22,30.13,30.13,28000.0,18.9438,18.9689,18.9125,18.9125,28000.0
2004-09-08 12:00:00,30.14,30.18,30.08,30.1,23000.0,18.9187,18.9438,18.8811,18.8936,23000.0
2004-09-08 12:30:00,30.11,30.13,30.07,30.13,24600.0,18.8999,18.9125,18.8748,18.9125,24600.0
2004-09-08 13:00:00,30.13,30.23,30.13,30.22,35600.0,18.9125,18.9752,18.9125,18.9689,35600.0
2004-09-08 13:30:00,30.22,30.22,30.19,30.22,25400.0,18.9689,18.9689,18.9501,18.9689,25400.0
2004-09-08 14:00:00,30.21,30.24,30.15,30.19,44600.0,18.9627,18.9815,18.925,18.9501,44600.0
2004-09-08 14:30:00,30.19,30.2,30.08,30.14,39400.0,18.9501,18.9564,18.8811,18.9187,39400.0
2004-09-08 15:00:00,30.14,30.15,30.08,30.13,40200.0,18.9187,18.925,18.8811,18.9125,40200.0
2004-09-08 15:30:00,30.13,30.17,30.09,30.11,44400.0,18.9125,18.9376,18.8873,18.8999,44400.0
2004-09-09 09:30:00,30.2,30.36,30.14,30.15,82000.0,18.9564,19.0568,18.9187,18.925,82000.0
2004-09-09 10:00:00,30.15,30.16,30.09,30.11,46000.0,18.925,18.9313,18.8873,18.8999,46000.0
2004-09-09 10:30:00,30.11,30.15,30.07,30.08,44600.0,18.8999,18.925,18.8748,18.8811,44600.0
2004-09-09 11:00:00,30.09,30.09,29.98,30.0,56600.0,18.8873,18.8873,18.8183,18.8309,56600.0
2004-09-09 11:30:00,30.0,30.0,29.94,29.99,41000.0,18.8309,18.8309,18.7932,18.8246,41000.0
2004-09-09 12:00:00,29.98,30.02,29.94,30.0,36400.0,18.8183,18.8434,18.7932,18.8309,36400.0
2004-09-09 12:30:00,30.0,30.05,29.98,30.04,40000.0,18.8309,18.8622,18.8183,18.856,40000.0
2004-09-09 13:00:00,30.04,30.11,30.0,30.06,68800.0,18.856,18.8999,18.8309,18.8685,68800.0
2004-09-09 13:30:00,30.05,30.07,29.95,30.0,73400.0,18.8622,18.8748,18.7995,18.8309,73400.0
2004-09-09 14:00:00,30.0,30.05,29.96,30.01,53400.0,18.8309,18.8622,18.8057,18.8371,53400.0
2004-09-09 14:30:00,30.0,30.06,29.97,30.05,85400.0,18.8309,18.8685,18.812,18.8622,85400.0
2004-09-09 15:00:00,30.04,30.06,29.99,30.0,73200.0,18.856,18.8685,18.8246,18.8309,73200.0
2004-09-09 15:30:00,30.0,30.05,29.97,30.0,96200.0,18.8309,18.8622,18.812,18.8309,96200.0
2004-09-10 09:30:00,29.93,29.93,29.59,29.63,142000.0,18.7869,18.7869,18.5735,18.5986,142000.0
2004-09-10 10:00:00,29.62,29.79,29.61,29.68,148200.0,18.5923,18.699,18.5861,18.63,148200.0
2004-09-10 10:30:00,29.69,29.75,29.68,29.68,38200.0,18.6363,18.6739,18.63,18.63,38200.0
2004-09-10 11:00:00,29.69,29.73,29.63,29.72,36000.0,18.6363,18.6614,18.5986,18.6551,36000.0
2004-09-10 11:30:00,29.72,29.75,29.68,29.68,36600.0,18.6551,18.6739,18.63,18.63,36600.0
2004-09-10 12:00:00,29.68,29.7,29.63,29.7,113400.0,18.63,18.6425,18.5986,18.6425,113400.0
2004-09-10 12:30:00,29.7,29.72,29.68,29.68,27200.0,18.6425,18.6551,18.63,18.63,27200.0
2004-09-10 13:00:00,29.68,29.72,29.65,29.68,29000.0,18.63,18.6551,18.6112,18.63,29000.0
2004-09-10 13:30:00,29.68,29.7,29.65,29.68,29200.0,18.63,18.6425,18.6112,18.63,29200.0
2004-09-10 14:00:00,29.68,29.8,29.68,29.79,48400.0,18.63,18.7053,18.63,18.699,48400.0
2004-09-10 14:30:00,29.79,29.92,29.79,29.9,63000.0,18.699,18.7806,18.699,18.7681,63000.0
2004-09-10 15:00:00,29.9,30.0,29.9,30.0,51000.0,18.7681,18.8309,18.7681,18.8309,51000.0
2004-09-10 15:30:00,29.99,30.0,29.97,29.99,63400.0,18.8246,18.8309,18.812,18.8246,63400.0
2004-09-13 09:30:00,30.0,30.16,30.0,30.05,64400.0,18.8309,18.9313,18.8309,18.8622,64400.0
2004-09-13 10:00:00,30.07,30.07,29.98,30.0,53200.0,18.8748,18.8748,18.8183,18.8309,53200.0
2004-09-13 10:30:00,30.0,30.03,29.97,30.03,40800.0,18.8309,18.8497,18.812,18.8497,40800.0
2004-09-13 11:00:00,30.03,30.06,29.99,30.04,23800.0,18.8497,18.8685,18.8246,18.856,23800.0
2004-09-13 11:30:00,30.06,30.06,29.99,30.04,25600.0,18.8685,18.8685,18.8246,18.856,25600.0
2004-09-13 12:00:00,30.05,30.05,30.0,30.03,18400.0,18.8622,18.8622,18.8309,18.8497,18400.0
2004-09-13 12:30:00,30.03,30.1,30.02,30.08,36200.0,18.8497,18.8936,18.8434,18.8811,36200.0
2004-09-13 13:00:00,30.09,30.17,30.09,30.15,69400.0,18.8873,18.9376,18.8873,18.925,69400.0
2004-09-13 13:30:00,30.13,30.14,30.03,30.09,49200.0,18.9125,18.9187,18.8497,18.8873,49200.0
2004-09-13 14:00:00,30.09,30.16,30.05,30.11,161800.0,18.8873,18.9313,18.8622,18.8999,161800.0
2004-09-13 14:30:00,30.12,30.16,30.1,30.13,64400.0,18.9062,18.9313,18.8936,18.9125,64400.0
2004-09-13 15:00:00,30.12,30.18,30.09,30.11,92200.0,18.9062,18.9438,18.8873,18.8999,92200.0
2004-09-13 15:30:00,30.11,30.14,30.04,30.09,110200.0,18.8999,18.9187,18.856,18.8873,110200.0
2004-09-14 09:30:00,29.96,30.0,29.64,29.64,145000.0,18.8057,18.8309,18.6049,18.6049,145000.0
2004-09-14 10:00:00,29.64,29.67,29.53,29.67,71200.0,18.6049,18.6237,18.5358,18.6237,71200.0
2004-09-14 10:30:00,29.67,29.73,29.67,29.68,142400.0,18.6237,18.6614,18.6237,18.63,142400.0
2004-09-14 11:00:00,29.68,29.68,29.62,29.64,55400.0,18.63,18.63,18.5923,18.6049,55400.0
2004-09-14 11:30:00,29.64,29.67,29.59,29.67,35000.0,18.6049,18.6237,18.5735,18.6237,35000.0
2004-09-14 12:00:00,29.65,29.78,29.65,29.73,39600.0,18.6112,18.6928,18.6112,18.6614,39600.0
2004-09-14 12:30:00,29.74,29.78,29.71,29.76,50800.0,18.6677,18.6928,18.6488,18.6802,50800.0
2004-09-14 13:00:00,29.76,29.79,29.74,29.75,28200.0,18.6802,18.699,18.6677,18.6739,28200.0
2004-09-14 13:30:00,29.75,29.78,29.71,29.75,21600.0,18.6739,18.6928,18.6488,18.6739,21600.0
2004-09-14 14:00:00,29.75,29.82,29.74,29.82,52600.0,18.6739,18.7179,18.6677,18.7179,52600.0
2004-09-14 14:30:00,29.83,29.88,29.8,29.87,164000.0,18.7241,18.7555,18.7053,18.7493,164000.0
2004-09-14 15:00:00,29.88,29.92,29.86,29.92,96400.0,18.7555,18.7806,18.743,18.7806,96400.0
2004-09-14 15:30:00,29.89,29.89,29.75,29.82,140800.0,18.7618,18.7618,18.6739,18.7179,140800.0
2004-09-15 09:30:00,29.65,29.78,29.65,29.71,71800.0,18.6112,18.6928,18.6112,18.6488,71800.0
2004-09-15 10:00:00,29.7,29.75,29.65,29.74,65400.0,18.6425,18.6739,18.6112,18.6677,65400.0
2004-09-15 10:30:00,29.73,29.78,29.71,29.74,46600.0,18.6614,18.6928,18.6488,18.6677,46600.0
2004-09-15 11:00:00,29.72,29.86,29.71,29.85,44400.0,18.6551,18.743,18.6488,18.7367,44400.0
2004-09-15 11:30:00,29.83,29.89,29.81,29.81,43000.0,18.7241,18.7618,18.7116,18.7116,43000.0
2004-09-15 12:00:00,29.81,29.82,29.78,29.78,22000.0,18.7116,18.7179,18.6928,18.6928,22000.0
2004-09-15 12:30:00,29.78,29.81,29.72,29.8,34000.0,18.6928,18.7116,18.6551,18.7053,34000.0
2004-09-15 13:00:00,29.8,29.85,29.79,29.83,51600.0,18.7053,18.7367,18.699,18.7241,51600.0
2004-09-15 13:30:00,29.83,29.85,29.8,29.85,37800.0,18.7241,18.7367,18.7053,18.7367,37800.0
2004-09-15 14:00:00,29.86,29.9,29.85,29.86,102000.0,18.743,18.7681,18.7367,18.743,102000.0
2004-09-15 14:30:00,29.88,29.92,29.85,29.86,97200.0,18.7555,18.7806,18.7367,18.743,97200.0
2004-09-15 15:00:00,29.86,29.88,29.8,29.86,78000.0,18.743,18.7555,18.7053,18.743,78000.0
2004-09-15 15:30:00,29.86,29.86,29.73,29.75,149400.0,18.743,18.743,18.6614,18.6739,149400.0
2004-09-16 09:30:00,29.73,29.83,29.73,29.8,118800.0,18.6614,18.7241,18.6614,18.7053,118800.0
2004-09-16 10:00:00,29.82,29.84,29.79,29.83,138000.0,18.7179,18.7304,18.699,18.7241,138000.0
2004-09-16 10:30:00,29.83,29.97,29.83,29.93,64000.0,18.7241,18.812,18.7241,18.7869,64000.0
2004-09-16 11:00:00,29.95,30.02,29.94,30.01,45400.0,18.7995,18.8434,18.7932,18.8371,45400.0
2004-09-16 11:30:00,30.0,30.01,29.98,29.99,32400.0,18.8309,18.8371,18.8183,18.8246,32400.0
2004-09-16 12:00:00,29.99,29.99,29.94,29.97,22200.0,18.8246,18.8246,18.7932,18.812,22200.0
2004-09-16 12:30:00,29.97,30.07,29.97,30.06,45400.0,18.812,18.8748,18.812,18.8685,45400.0
2004-09-16 13:00:00,30.06,30.09,30.06,30.09,124800.0,18.8685,18.8873,18.8685,18.8873,124800.0
2004-09-16 13:30:00,30.09,30.09,30.02,30.05,99200.0,18.8873,18.8873,18.8434,18.8622,99200.0
2004-09-16 14:00:00,30.04,30.06,29.93,29.93,119000.0,18.856,18.8685,18.7869,18.7869,119000.0
2004-09-16 14:30:00,29.93,29.97,29.9,29.91,71400.0,18.7869,18.812,18.7681,18.7744,71400.0
2004-09-16 15:00:00,29.91,29.93,29.83,29.92,121800.0,18.7744,18.7869,18.7241,18.7806,121800.0
2004-09-16 15:30:00,29.92,29.96,29.87,29.91,156200.0,18.7806,18.8057,18.7493,18.7744,156200.0
2004-09-17 09:30:00,29.91,30.07,29.91,29.98,305000.0,18.7744,18.8748,18.7744,18.8183,305000.0
2004-09-17 10:00:00,29.96,29.96,29.89,29.91,60000.0,18.8057,18.8057,18.7618,18.7744,60000.0
2004-09-17 10:30:00,29.91,30.1,29.91,30.08,55400.0,18.7744,18.8936,18.7744,18.8811,55400.0
2004-09-17 11:00:00,30.08,30.08,29.95,29.95,45600.0,18.8811,18.8811,18.7995,18.7995,45600.0
2004-09-17 11:30:00,29.95,29.97,29.93,29.95,28800.0,18.7995,18.812,18.7869,18.7995,28800.0
2004-09-17 12:00:00,29.97,29.99,29.93,29.98,18200.0,18.812,18.8246,18.7869,18.8183,18200.0
2004-09-17 12:30:00,30.0,30.0,29.96,29.96,17000.0,18.8309,18.8309,18.8057,18.8057,17000.0
2004-09-17 13:00:00,29.96,29.97,29.93,29.93,25000.0,18.8057,18.812,18.7869,18.7869,25000.0
2004-09-17 13:30:00,29.93,29.95,29.8,29.82,71600.0,18.7869,18.7995,18.7053,18.7179,71600.0
2004-09-17 14:00:00,29.82,29.82,29.75,29.77,45600.0,18.7179,18.7179,18.6739,18.6865,45600.0
2004-09-17 14:30:00,29.76,29.91,29.75,29.84,32600.0,18.6802,18.7744,18.6739,18.7304,32600.0
2004-09-17 15:00:00,29.86,29.86,29.79,29.81,61000.0,18.743,18.743,18.699,18.7116,61000.0
2004-09-17 15:30:00,29.8,29.82,29.78,29.8,72000.0,18.7053,18.7179,18.6928,18.7053,72000.0
2004-09-20 09:30:00,29.7,29.75,29.65,29.68,117800.0,18.6425,18.6739,18.6112,18.63,117800.0
2004-09-20 10:00:00,29.67,29.93,29.67,29.91,115200.0,18.6237,18.7869,18.6237,18.7744,115200.0
2004-09-20 10:30:00,29.92,30.0,29.9,29.92,74600.0,18.7806,18.8309,18.7681,18.7806,74600.0
2004-09-20 11:00:00,29.92,29.95,29.82,29.83,42000.0,18.7806,18.7995,18.7179,18.7241,42000.0
2004-09-20 11:30:00,29.83,29.88,29.8,29.86,51000.0,18.7241,18.7555,18.7053,18.743,51000.0
2004-09-20 12:00:00,29.87,29.92,29.87,29.92,34400.0,18.7493,18.7806,18.7493,18.7806,34400.0
2004-09-20 12:30:00,29.91,29.91,29.74,29.74,34000.0,18.7744,18.7744,18.6677,18.6677,34000.0
2004-09-20 13:00:00,29.75,29.79,29.74,29.79,46200.0,18.6739,18.699,18.6677,18.699,46200.0
2004-09-20 13:30:00,29.79,29.83,29.71,29.73,57000.0,18.699,18.7241,18.6488,18.6614,57000.0
2004-09-20 14:00:00,29.73,29.75,29.66,29.7,62600.0,18.6614,18.6739,18.6174,18.6425,62600.0
2004-09-20 14:30:00,29.71,29.71,29.63,29.65,78400.0,18.6488,18.6488,18.5986,18.6112,78400.0
2004-09-20 15:00:00,29.66,29.74,29.63,29.73,73600.0,18.6174,18.6677,18.5986,18.6614,73600.0
2004-09-20 15:30:00,29.73,29.75,29.68,29.7,123600.0,18.6614,18.6739,18.63,18.6425,123600.0
2004-09-21 09:30:00,29.81,30.04,29.77,29.77,91600.0,18.7116,18.856,18.6865,18.6865,91600.0
2004-09-21 10:00:00,29.79,29.84,29.73,29.75,141800.0,18.699,18.7304,18.6614,18.6739,141800.0
2004-09-21 10:30:00,29.71,29.75,29.61,29.7,61600.0,18.6488,18.6739,18.5861,18.6425,61600.0
2004-09-21 11:00:00,29.69,29.72,29.61,29.65,73800.0,18.6363,18.6551,18.5861,18.6112,73800.0
2004-09-21 11:30:00,29.64,29.68,29.61,29.63,30800.0,18.6049,18.63,18.5861,18.5986,30800.0
2004-09-21 12:00:00,29.65,29.66,29.59,29.61,33600.0,18.6112,18.6174,18.5735,18.5861,33600.0
2004-09-21 12:30:00,29.61,29.66,29.59,29.66,29800.0,18.5861,18.6174,18.5735,18.6174,29800.0
2004-09-21 13:00:00,29.66,29.66,29.58,29.59,41000.0,18.6174,18.6174,18.5672,18.5735,41000.0
2004-09-21 13:30:00,29.59,29.61,29.57,29.61,53000.0,18.5735,18.5861,18.5609,18.5861,53000.0
2004-09-21 14:00:00,29.61,29.68,29.57,29.62,67400.0,18.5861,18.63,18.5609,18.5923,67400.0
2004-09-21 14:30:00,29.65,29.75,29.61,29.75,59800.0,18.6112,18.6739,18.5861,18.6739,59800.0
2004-09-21 15:00:00,29.75,29.82,29.72,29.79,96600.0,18.6739,18.7179,18.6551,18.699,96600.0
2004-09-21 15:30:00,29.79,29.79,29.75,29.77,65600.0,18.699,18.699,18.6739,18.6865,65600.0
2004-09-22 09:30:00,29.72,29.72,29.58,29.62,93400.0,18.6551,18.6551,18.5672,18.5923,93400.0
2004-09-22 10:00:00,29.62,29.63,29.48,29.59,103200.0,18.5923,18.5986,18.5045,18.5735,103200.0
2004-09-22 10:30:00,29.59,29.61,29.51,29.59,66600.0,18.5735,18.5861,18.5233,18.5735,66600.0
2004-09-22 11:00:00,29.59,29.65,29.54,29.64,57600.0,18.5735,18.6112,18.5421,18.6049,57600.0
2004-09-22 11:30:00,29.61,29.65,29.56,29.57,115800.0,18.5861,18.6112,18.5547,18.5609,115800.0
2004-09-22 12:00:00,29.59,29.63,29.58,29.58,53400.0,18.5735,18.5986,18.5672,18.5672,53400.0
2004-09-22 12:30:00,29.59,29.65,29.59,29.61,47800.0,18.5735,18.6112,18.5735,18.5861,47800.0
2004-09-22 13:00:00,29.61,29.66,29.61,29.62,47600.0,18.5861,18.6174,18.5861,18.5923,47600.0
2004-09-22 13:30:00,29.62,29.65,29.57,29.59,53000.0,18.5923,18.6112,18.5609,18.5735,53000.0
2004-09-22 14:00:00,29.59,29.59,29.52,29.55,129200.0,18.5735,18.5735,18.5296,18.5484,129200.0
2004-09-22 14:30:00,29.55,29.58,29.5,29.52,63000.0,18.5484,18.5672,18.517,18.5296,63000.0
2004-09-22 15:00:00,29.52,29.57,29.49,29.54,89400.0,18.5296,18.5609,18.5107,18.5421,89400.0
2004-09-22 15:30:00,29.54,29.58,29.49,29.54,106000.0,18.5421,18.5672,18.5107,18.5421,106000.0
2004-09-23 09:30:00,29.56,29.58,29.32,29.33,54800.0,18.5547,18.5672,18.404,18.4103,54800.0
2004-09-23 10:00:00,29.32,29.37,29.25,29.33,39600.0,18.404,18.4354,18.3601,18.4103,39600.0
2004-09-23 10:30:00,29.32,29.33,29.18,29.29,50800.0,18.404,18.4103,18.3161,18.3852,50800.0
2004-09-23 11:00:00,29.3,29.33,29.28,29.33,93600.0,18.3915,18.4103,18.3789,18.4103,93600.0
2004-09-23 11:30:00,29.32,29.48,29.32,29.41,83200.0,18.404,18.5045,18.404,18.4605,83200.0
2004-09-23 12:00:00,29.39,29.4,29.34,29.34,34800.0,18.448,18.4542,18.4166,18.4166,34800.0
2004-09-23 12:30:00,29.34,29.35,29.31,29.35,46000.0,18.4166,18.4229,18.3977,18.4229,46000.0
2004-09-23 13:00:00,29.35,29.37,29.33,29.36,44800.0,18.4229,18.4354,18.4103,18.4291,44800.0
2004-09-23 13:30:00,29.36,29.36,29.25,29.27,56400.0,18.4291,18.4291,18.3601,18.3726,56400.0
2004-09-23 14:00:00,29.28,29.35,29.28,29.32,57800.0,18.3789,18.4229,18.3789,18.404,57800.0
2004-09-23 14:30:00,29.33,29.35,29.29,29.32,67000.0,18.4103,18.4229,18.3852,18.404,67000.0
2004-09-23 15:00:00,29.3,29.38,29.28,29.36,114800.0,18.3915,18.4417,18.3789,18.4291,114800.0
2004-09-23 15:30:00,29.36,29.41,29.32,29.33,238200.0,18.4291,18.4605,18.404,18.4103,238200.0
2004-09-24 09:30:00,29.5,29.6,29.39,29.54,67400.0,18.517,18.5798,18.448,18.5421,67400.0
2004-09-24 10:00:00,29.54,29.61,29.51,29.54,40200.0,18.5421,18.5861,18.5233,18.5421,40200.0
2004-09-24 10:30:00,29.54,29.61,29.54,29.61,28800.0,18.5421,18.5861,18.5421,18.5861,28800.0
2004-09-24 11:00:00,29.61,29.69,29.6,29.68,41400.0,18.5861,18.6363,18.5798,18.63,41400.0
2004-09-24 11:30:00,29.68,29.72,29.65,29.7,34400.0,18.63,18.6551,18.6112,18.6425,34400.0
2004-09-24 12:00:00,29.7,29.75,29.69,29.75,38000.0,18.6425,18.6739,18.6363,18.6739,38000.0
2004-09-24 12:30:00,29.75,29.79,29.75,29.77,34800.0,18.6739,18.699,18.6739,18.6865,34800.0
2004-09-24 13:00:00,29.77,29.78,29.7,29.7,30600.0,18.6865,18.6928,18.6425,18.6425,30600.0
2004-09-24 13:30:00,29.7,29.86,29.7,29.85,195400.0,18.6425,18.743,18.6425,18.7367,195400.0
2004-09-24 14:00:00,29.84,29.9,29.82,29.84,53800.0,18.7304,18.7681,18.7179,18.7304,53800.0
2004-09-24 14:30:00,29.82,29.84,29.77,29.79,37800.0,18.7179,18.7304,18.6865,18.699,37800.0
2004-09-24 15:00:00,29.79,29.86,29.77,29.85,55400.0,18.699,18.743,18.6865,18.7367,55400.0
2004-09-24 15:30:00,29.86,29.89,29.78,29.83,85200.0,18.743,18.7618,18.6928,18.7241,85200.0
2004-09-27 09:30:00,29.83,29.83,29.58,29.61,75400.0,18.7241,18.7241,18.5672,18.5861,75400.0
2004-09-27 10:00:00,29.62,29.67,29.61,29.66,44200.0,18.5923,18.6237,18.5861,18.6174,44200.0
2004-09-27 10:30:00,29.65,29.73,29.64,29.72,45600.0,18.6112,18.6614,18.6049,18.6551,45600.0
2004-09-27 11:00:00,29.72,29.8,29.71,29.75,55000.0,18.6551,18.7053,18.6488,18.6739,55000.0
2004-09-27 11:30:00,29.76,29.78,29.75,29.77,42400.0,18.6802,18.6928,18.6739,18.6865,42400.0
2004-09-27 12:00:00,29.77,29.86,29.77,29.86,57000.0,18.6865,18.743,18.6865,18.743,57000.0
2004-09-27 12:30:00,29.86,29.94,29.83,29.93,43800.0,18.743,18.7932,18.7241,18.7869,43800.0
2004-09-27 13:00:00,29.93,29.93,29.79,29.79,74400.0,18.7869,18.7869,18.699,18.699,74400.0
2004-09-27 13:30:00,29.79,29.82,29.75,29.82,38200.0,18.699,18.7179,18.6739,18.7179,38200.0
2004-09-27 14:00:00,29.81,29.81,29.64,29.7,91000.0,18.7116,18.7116,18.6049,18.6425,91000.0
2004-09-27 14:30:00,29.69,29.75,29.67,29.71,61400.0,18.6363,18.6739,18.6237,18.6488,61400.0
2004-09-27 15:00:00,29.72,29.76,29.72,29.75,55000.0,18.6551,18.6802,18.6551,18.6739,55000.0
2004-09-27 15:30:00,29.75,29.8,29.74,29.75,88000.0,18.6739,18.7053,18.6677,18.6739,88000.0
2004-09-28 09:30:00,29.74,29.89,29.73,29.84,123200.0,18.6677,18.7618,18.6614,18.7304,123200.0
2004-09-28 10:00:00,29.83,29.98,29.8,29.93,88400.0,18.7241,18.8183,18.7053,18.7869,88400.0
2004-09-28 10:30:00,29.91,29.95,29.85,29.93,78400.0,18.7744,18.7995,18.7367,18.7869,78400.0
2004-09-28 11:00:00,29.93,30.14,29.89,30.14,128400.0,18.7869,18.9187,18.7618,18.9187,128400.0
2004-09-28 11:30:00,30.14,30.16,30.07,30.11,68000.0,18.9187,18.9313,18.8748,18.8999,68000.0
2004-09-28 12:00:00,30.11,30.23,30.11,30.22,58400.0,18.8999,18.9752,18.8999,18.9689,58400.0
2004-09-28 12:30:00,30.23,30.24,30.15,30.19,141800.0,18.9752,18.9815,18.925,18.9501,141800.0
2004-09-28 13:00:00,30.19,30.19,30.1,30.1,103800.0,18.9501,18.9501,18.8936,18.8936,103800.0
2004-09-28 13:30:00,30.1,30.15,30.08,30.08,70000.0,18.8936,18.925,18.8811,18.8811,70000.0
2004-09-28 14:00:00,30.08,30.14,30.04,30.14,102000.0,18.8811,18.9187,18.856,18.9187,102000.0
2004-09-28 14:30:00,30.14,30.24,30.13,30.21,130200.0,18.9187,18.9815,18.9125,18.9627,130200.0
2004-09-28 15:00:00,30.21,30.26,30.18,30.25,264400.0,18.9627,18.9941,18.9438,18.9878,264400.0
2004-09-28 15:30:00,30.25,30.27,30.18,30.21,140000.0,18.9878,19.0003,18.9438,18.9627,140000.0
2004-09-29 09:30:00,30.08,30.21,30.0,30.21,62400.0,18.8811,18.9627,18.8309,18.9627,62400.0
2004-09-29 10:00:00,30.23,30.24,30.08,30.13,50000.0,18.9752,18.9815,18.8811,18.9125,50000.0
2004-09-29 10:30:00,30.13,30.34,30.13,30.27,54200.0,18.9125,19.0443,18.9125,19.0003,54200.0
2004-09-29 11:00:00,30.27,30.37,30.27,30.36,39800.0,19.0003,19.0631,19.0003,19.0568,39800.0
2004-09-29 11:30:00,30.35,30.4,30.3,30.39,36600.0,19.0506,19.0819,19.0192,19.0757,36600.0
2004-09-29 12:00:00,30.37,30.37,30.32,30.34,33400.0,19.0631,19.0631,19.0317,19.0443,33400.0
2004-09-29 12:30:00,30.37,30.42,30.35,30.39,27600.0,19.0631,19.0945,19.0506,19.0757,27600.0
2004-09-29 13:00:00,30.39,30.46,30.39,30.43,52000.0,19.0757,19.1196,19.0757,19.1008,52000.0
2004-09-29 13:30:00,30.43,30.5,30.41,30.46,108400.0,19.1008,19.1447,19.0882,19.1196,108400.0
2004-09-29 14:00:00,30.45,30.46,30.38,30.42,59200.0,19.1133,19.1196,19.0694,19.0945,59200.0
2004-09-29 14:30:00,30.42,30.51,30.42,30.48,62400.0,19.0945,19.151,19.0945,19.1322,62400.0
2004-09-29 15:00:00,30.49,30.57,30.48,30.54,89000.0,19.1384,19.1886,19.1322,19.1698,89000.0
2004-09-29 15:30:00,30.55,30.6,30.54,30.6,160400.0,19.1761,19.2075,19.1698,19.2075,160400.0
2004-09-30 09:30:00,30.43,30.79,30.43,30.71,100000.0,19.1008,19.3267,19.1008,19.2765,100000.0
2004-09-30 10:00:00,30.71,30.82,30.7,30.82,169200.0,19.2765,19.3456,19.2702,19.3456,169200.0
2004-09-30 10:30:00,30.82,30.94,30.82,30.86,254200.0,19.3456,19.4209,19.3456,19.3707,254200.0
2004-09-30 11:00:00,30.86,30.87,30.77,30.83,200200.0,19.3707,19.377,19.3142,19.3518,200200.0
2004-09-30 11:30:00,30.83,30.84,30.76,30.76,72200.0,19.3518,19.3581,19.3079,19.3079,72200.0
2004-09-30 12:00:00,30.75,30.78,30.68,30.7,78800.0,19.3016,19.3205,19.2577,19.2702,78800.0
2004-09-30 12:30:00,30.7,30.74,30.68,30.7,76200.0,19.2702,19.2954,19.2577,19.2702,76200.0
2004-09-30 13:00:00,30.7,30.71,30.68,30.69,66200.0,19.2702,19.2765,19.2577,19.264,66200.0
2004-09-30 13:30:00,30.69,30.7,30.62,30.63,176800.0,19.264,19.2702,19.22,19.2263,176800.0
2004-09-30 14:00:00,30.63,30.64,30.59,30.6,158600.0,19.2263,19.2326,19.2012,19.2075,158600.0
2004-09-30 14:30:00,30.59,30.63,30.55,30.63,149400.0,19.2012,19.2263,19.1761,19.2263,149400.0
2004-09-30 15:00:00,30.63,30.64,30.53,30.53,200200.0,19.2263,19.2326,19.1635,19.1635,200200.0
2004-09-30 15:30:00,30.53,30.63,30.52,30.62,181000.0,19.1635,19.2263,19.1573,19.22,181000.0
2004-10-01 09:30:00,30.7,30.74,30.54,30.74,65400.0,19.2702,19.2954,19.1698,19.2954,65400.0
2004-10-01 10:00:00,30.72,30.8,30.68,30.73,77200.0,19.2828,19.333,19.2577,19.2891,77200.0
2004-10-01 10:30:00,30.74,30.82,30.73,30.78,75200.0,19.2954,19.3456,19.2891,19.3205,75200.0
2004-10-01 11:00:00,30.79,30.79,30.68,30.74,73400.0,19.3267,19.3267,19.2577,19.2954,73400.0
2004-10-01 11:30:00,30.74,30.82,30.74,30.77,67800.0,19.2954,19.3456,19.2954,19.3142,67800.0
2004-10-01 12:00:00,30.77,30.79,30.74,30.75,110400.0,19.3142,19.3267,19.2954,19.3016,110400.0
2004-10-01 12:30:00,30.75,30.8,30.75,30.79,81600.0,19.3016,19.333,19.3016,19.3267,81600.0
2004-10-01 13:00:00,30.79,30.88,30.79,30.88,85200.0,19.3267,19.3832,19.3267,19.3832,85200.0
2004-10-01 13:30:00,30.88,30.9,30.82,30.84,66800.0,19.3832,19.3958,19.3456,19.3581,66800.0
2004-10-01 14:00:00,30.85,30.86,30.79,30.84,85800.0,19.3644,19.3707,19.3267,19.3581,85800.0
2004-10-01 14:30:00,30.86,30.94,30.85,30.92,78000.0,19.3707,19.4209,19.3644,19.4083,78000.0
2004-10-01 15:00:00,30.93,30.98,30.9,30.9,107000.0,19.4146,19.446,19.3958,19.3958,107000.0
2004-10-01 15:30:00,30.89,31.03,30.87,31.0,180200.0,19.3895,19.4774,19.377,19.4586,180200.0
2004-10-04 09:30:00,31.08,31.23,31.04,31.11,177000.0,19.5088,19.6029,19.4837,19.5276,177000.0
2004-10-04 10:00:00,31.12,31.17,31.12,31.14,80600.0,19.5339,19.5653,19.5339,19.5464,80600.0
2004-10-04 10:30:00,31.12,31.14,31.03,31.04,40200.0,19.5339,19.5464,19.4774,19.4837,40200.0
2004-10-04 11:00:00,31.04,31.09,31.02,31.03,37800.0,19.4837,19.515,19.4711,19.4774,37800.0
2004-10-04 11:30:00,31.04,31.04,30.99,31.02,21400.0,19.4837,19.4837,19.4523,19.4711,21400.0
2004-10-04 12:00:00,31.03,31.05,31.0,31.02,18200.0,19.4774,19.4899,19.4586,19.4711,18200.0
2004-10-04 12:30:00,31.02,31.08,30.99,31.08,61200.0,19.4711,19.5088,19.4523,19.5088,61200.0
2004-10-04 13:00:00,31.07,31.08,31.02,31.06,41400.0,19.5025,19.5088,19.4711,19.4962,41400.0
2004-10-04 13:30:00,31.06,31.11,31.05,31.1,100400.0,19.4962,19.5276,19.4899,19.5213,100400.0
2004-10-04 14:00:00,31.1,31.21,31.08,31.21,116600.0,19.5213,19.5904,19.5088,19.5904,116600.0
2004-10-04 14:30:00,31.21,31.22,31.15,31.18,157400.0,19.5904,19.5966,19.5527,19.5715,157400.0
2004-10-04 15:00:00,31.17,31.27,31.15,31.27,146800.0,19.5653,19.628,19.5527,19.628,146800.0
2004-10-04 15:30:00,31.26,31.28,31.1,31.14,170400.0,19.6218,19.6343,19.5213,19.5464,170400.0
2004-10-05 09:30:00,31.08,31.15,30.85,30.86,56400.0,19.5088,19.5527,19.3644,19.3707,56400.0
2004-10-05 10:00:00,30.86,30.92,30.79,30.92,31800.0,19.3707,19.4083,19.3267,19.4083,31800.0
2004-10-05 10:30:00,30.9,30.97,30.88,30.95,34600.0,19.3958,19.4397,19.3832,19.4272,34600.0
2004-10-05 11:00:00,30.94,30.94,30.86,30.87,26200.0,19.4209,19.4209,19.3707,19.377,26200.0
2004-10-05 11:30:00,30.88,30.99,30.88,30.93,32600.0,19.3832,19.4523,19.3832,19.4146,32600.0
2004-10-05 12:00:00,30.93,30.95,30.91,30.92,41000.0,19.4146,19.4272,19.4021,19.4083,41000.0
2004-10-05 12:30:00,30.92,30.96,30.92,30.92,55600.0,19.4083,19.4334,19.4083,19.4083,55600.0
2004-10-05 13:00:00,30.92,31.0,30.92,30.94,79600.0,19.4083,19.4586,19.4083,19.4209,79600.0
2004-10-05 13:30:00,30.94,30.97,30.93,30.96,49200.0,19.4209,19.4397,19.4146,19.4334,49200.0
2004-10-05 14:00:00,30.96,30.96,30.88,30.93,65400.0,19.4334,19.4334,19.3832,19.4146,65400.0
2004-10-05 14:30:00,30.94,30.95,30.86,30.87,92800.0,19.4209,19.4272,19.3707,19.377,92800.0
2004-10-05 15:00:00,30.88,30.91,30.81,30.9,91200.0,19.3832,19.4021,19.3393,19.3958,91200.0
2004-10-05 15:30:00,30.9,30.95,30.88,30.92,120400.0,19.3958,19.4272,19.3832,19.4083,120400.0
2004-10-06 09:30:00,31.0,31.09,30.96,30.98,72000.0,19.4586,19.515,19.4334,19.446,72000.0
2004-10-06 10:00:00,30.98,31.16,30.94,31.12,71000.0,19.446,19.559,19.4209,19.5339,71000.0
2004-10-06 10:30:00,31.12,31.14,31.04,31.06,54800.0,19.5339,19.5464,19.4837,19.4962,54800.0
2004-10-06 11:00:00,31.04,31.1,31.0,31.04,22800.0,19.4837,19.5213,19.4586,19.4837,22800.0
2004-10-06 11:30:00,31.03,31.03,30.95,31.0,54400.0,19.4774,19.4774,19.4272,19.4586,54400.0
2004-10-06 12:00:00,31.0,31.04,30.95,31.03,57400.0,19.4586,19.4837,19.4272,19.4774,57400.0
2004-10-06 12:30:00,31.03,31.06,31.01,31.01,39400.0,19.4774,19.4962,19.4648,19.4648,39400.0
2004-10-06 13:00:00,31.02,31.02,30.95,30.97,55800.0,19.4711,19.4711,19.4272,19.4397,55800.0
2004-10-06 13:30:00,30.97,31.02,30.93,31.0,51200.0,19.4397,19.4711,19.4146,19.4586,51200.0
2004-10-06 14:00:00,31.0,31.02,30.98,31.02,79400.0,19.4586,19.4711,19.446,19.4711,79400.0
2004-10-06 14:30:00,31.02,31.02,30.97,30.99,84200.0,19.4711,19.4711,19.4397,19.4523,84200.0
2004-10-06 15:00:00,30.99,31.05,30.97,31.05,102200.0,19.4523,19.4899,19.4397,19.4899,102200.0
2004-10-06 15:30:00,31.06,31.11,31.01,31.1,132600.0,19.4962,19.5276,19.4648,19.5213,132600.0
2004-10-07 09:30:00,31.0,31.08,30.93,31.08,56800.0,19.4586,19.5088,19.4146,19.5088,56800.0
2004-10-07 10:00:00,31.08,31.08,30.98,30.99,38200.0,19.5088,19.5088,19.446,19.4523,38200.0
2004-10-07 10:30:00,31.0,31.03,30.97,31.0,43000.0,19.4586,19.4774,19.4397,19.4586,43000.0
2004-10-07 11:00:00,31.0,31.0,30.91,30.94,76800.0,19.4586,19.4586,19.4021,19.4209,76800.0
2004-10-07 11:30:00,30.95,31.02,30.95,30.97,45200.0,19.4272,19.4711,19.4272,19.4397,45200.0
2004-10-07 12:00:00,30.97,30.97,30.9,30.91,24000.0,19.4397,19.4397,19.3958,19.4021,24000.0
2004-10-07 12:30:00,30.91,30.91,30.85,30.89,45800.0,19.4021,19.4021,19.3644,19.3895,45800.0
2004-10-07 13:00:00,30.89,30.9,30.86,30.87,27800.0,19.3895,19.3958,19.3707,19.377,27800.0
2004-10-07 13:30:00,30.86,30.9,30.85,30.9,12400.0,19.3707,19.3958,19.3644,19.3958,12400.0
2004-10-07 14:00:00,30.9,30.92,30.89,30.92,45000.0,19.3958,19.4083,19.3895,19.4083,45000.0
2004-10-07 14:30:00,30.92,30.94,30.88,30.89,61800.0,19.4083,19.4209,19.3832,19.3895,61800.0
2004-10-07 15:00:00,30.88,30.9,30.79,30.8,42200.0,19.3832,19.3958,19.3267,19.333,42200.0
2004-10-07 15:30:00,30.8,30.8,30.68,30.7,213000.0,19.333,19.333,19.2577,19.2702,213000.0
2004-10-08 09:30:00,30.7,30.7,30.4,30.67,65600.0,19.2702,19.2702,19.0819,19.2514,65600.0
2004-10-08 10:00:00,30.67,30.7,30.61,30.62,52000.0,19.2514,19.2702,19.2138,19.22,52000.0
2004-10-08 10:30:00,30.61,30.61,30.43,30.47,48200.0,19.2138,19.2138,19.1008,19.1259,48200.0
2004-10-08 11:00:00,30.46,30.5,30.43,30.45,38200.0,19.1196,19.1447,19.1008,19.1133,38200.0
2004-10-08 11:30:00,30.44,30.49,30.4,30.47,44400.0,19.107,19.1384,19.0819,19.1259,44400.0
2004-10-08 12:00:00,30.47,30.52,30.46,30.5,42400.0,19.1259,19.1573,19.1196,19.1447,42400.0
2004-10-08 12:30:00,30.5,30.58,30.5,30.57,38800.0,19.1447,19.1949,19.1447,19.1886,38800.0
2004-10-08 13:00:00,30.58,30.64,30.58,30.63,38200.0,19.1949,19.2326,19.1949,19.2263,38200.0
2004-10-08 13:30:00,30.63,30.63,30.55,30.55,57600.0,19.2263,19.2263,19.1761,19.1761,57600.0
2004-10-08 14:00:00,30.55,30.56,30.45,30.45,37000.0,19.1761,19.1824,19.1133,19.1133,37000.0
2004-10-08 14:30:00,30.45,30.46,30.38,30.39,47200.0,19.1133,19.1196,19.0694,19.0757,47200.0
2004-10-08 15:00:00,30.39,30.45,30.39,30.43,52800.0,19.0757,19.1133,19.0757,19.1008,52800.0
2004-10-08 15:30:00,30.43,30.51,30.4,30.51,101400.0,19.1008,19.151,19.0819,19.151,101400.0
2004-10-11 09:30:00,30.5,30.73,30.5,30.5,43400.0,19.1447,19.2891,19.1447,19.1447,43400.0
2004-10-11 10:00:00,30.5,30.63,30.5,30.63,33400.0,19.1447,19.2263,19.1447,19.2263,33400.0
2004-10-11 10:30:00,30.63,30.64,30.5,30.52,16400.0,19.2263,19.2326,19.1447,19.1573,16400.0
2004-10-11 11:00:00,30.54,30.61,30.5,30.51,21200.0,19.1698,19.2138,19.1447,19.151,21200.0
2004-10-11 11:30:00,30.5,30.51,30.4,30.43,24200.0,19.1447,19.151,19.0819,19.1008,24200.0
2004-10-11 12:00:00,30.43,30.43,30.39,30.39,18200.0,19.1008,19.1008,19.0757,19.0757,18200.0
2004-10-11 12:30:00,30.38,30.45,30.38,30.43,15400.0,19.0694,19.1133,19.0694,19.1008,15400.0
2004-10-11 13:00:00,30.43,30.49,30.41,30.47,39600.0,19.1008,19.1384,19.0882,19.1259,39600.0
2004-10-11 13:30:00,30.47,30.49,30.46,30.47,27400.0,19.1259,19.1384,19.1196,19.1259,27400.0
2004-10-11 14:00:00,30.48,30.49,30.4,30.46,61600.0,19.1322,19.1384,19.0819,19.1196,61600.0
2004-10-11 14:30:00,30.45,30.51,30.43,30.49,64600.0,19.1133,19.151,19.1008,19.1384,64600.0
2004-10-11 15:00:00,30.49,30.55,30.49,30.49,42000.0,19.1384,19.1761,19.1384,19.1384,42000.0
2004-10-11 15:30:00,30.5,30.54,30.48,30.52,58800.0,19.1447,19.1698,19.1322,19.1573,58800.0
2004-10-12 09:30:00,30.48,30.48,30.09,30.12,110400.0,19.1322,19.1322,18.8873,18.9062,110400.0
2004-10-12 10:00:00,30.12,30.2,30.09,30.11,66000.0,18.9062,18.9564,18.8873,18.8999,66000.0
2004-10-12 10:30:00,30.15,30.18,30.05,30.11,54200.0,18.925,18.9438,18.8622,18.8999,54200.0
2004-10-12 11:00:00,30.11,30.27,30.11,30.24,80200.0,18.8999,19.0003,18.8999,18.9815,80200.0
2004-10-12 11:30:00,30.24,30.32,30.24,30.29,63000.0,18.9815,19.0317,18.9815,19.0129,63000.0
2004-10-12 12:00:00,30.29,30.29,30.08,30.08,56000.0,19.0129,19.0129,18.8811,18.8811,56000.0
2004-10-12 12:30:00,30.08,30.2,30.08,30.2,52400.0,18.8811,18.9564,18.8811,18.9564,52400.0
2004-10-12 13:00:00,30.19,30.23,30.15,30.17,44800.0,18.9501,18.9752,18.925,18.9376,44800.0
2004-10-12 13:30:00,30.18,30.21,30.13,30.21,88600.0,18.9438,18.9627,18.9125,18.9627,88600.0
2004-10-12 14:00:00,30.21,30.28,30.18,30.27,79600.0,18.9627,19.0066,18.9438,19.0003,79600.0
2004-10-12 14:30:00,30.27,30.36,30.25,30.36,98200.0,19.0003,19.0568,18.9878,19.0568,98200.0
2004-10-12 15:00:00,30.36,30.36,30.33,30.36,67400.0,19.0568,19.0568,19.038,19.0568,67400.0
2004-10-12 15:30:00,30.36,30.39,30.35,30.35,101200.0,19.0568,19.0757,19.0506,19.0506,101200.0
2004-10-13 09:30:00,30.46,30.46,30.07,30.1,114600.0,19.1196,19.1196,18.8748,18.8936,114600.0
2004-10-13 10:00:00,30.1,30.14,30.06,30.07,87800.0,18.8936,18.9187,18.8685,18.8748,87800.0
2004-10-13 10:30:00,30.08,30.08,29.87,29.88,80600.0,18.8811,18.8811,18.7493,18.7555,80600.0
2004-10-13 11:00:00,29.88,29.88,29.65,29.69,62800.0,18.7555,18.7555,18.6112,18.6363,62800.0
2004-10-13 11:30:00,29.7,29.77,29.67,29.73,42000.0,18.6425,18.6865,18.6237,18.6614,42000.0
2004-10-13 12:00:00,29.74,29.76,29.68,29.76,40200.0,18.6677,18.6802,18.63,18.6802,40200.0
2004-10-13 12:30:00,29.75,29.85,29.75,29.79,30000.0,18.6739,18.7367,18.6739,18.699,30000.0
2004-10-13 13:00:00,29.79,29.8,29.67,29.67,62000.0,18.699,18.7053,18.6237,18.6237,62000.0
2004-10-13 13:30:00,29.64,29.64,29.53,29.53,69200.0,18.6049,18.6049,18.5358,18.5358,69200.0
2004-10-13 14:00:00,29.53,29.6,29.45,29.56,92000.0,18.5358,18.5798,18.4856,18.5547,92000.0
2004-10-13 14:30:00,29.56,29.59,29.49,29.54,153200.0,18.5547,18.5735,18.5107,18.5421,153200.0
2004-10-13 15:00:00,29.54,29.57,29.45,29.49,186200.0,18.5421,18.5609,18.4856,18.5107,186200.0
2004-10-13 15:30:00,29.49,29.5,29.46,29.47,152800.0,18.5107,18.517,18.4919,18.4982,152800.0
2004-10-14 09:30:00,29.79,30.13,29.79,29.94,341400.0,18.699,18.9125,18.699,18.7932,341400.0
2004-10-14 10:00:00,29.95,30.04,29.95,30.04,205400.0,18.7995,18.856,18.7995,18.856,205400.0
2004-10-14 10:30:00,30.04,30.09,29.87,29.89,115200.0,18.856,18.8873,18.7493,18.7618,115200.0
2004-10-14 11:00:00,29.89,30.0,29.83,30.0,137600.0,18.7618,18.8309,18.7241,18.8309,137600.0
2004-10-14 11:30:00,29.98,30.0,29.91,29.97,101600.0,18.8183,18.8309,18.7744,18.812,101600.0
2004-10-14 12:00:00,29.98,29.99,29.86,29.96,51400.0,18.8183,18.8246,18.743,18.8057,51400.0
2004-10-14 12:30:00,29.95,30.0,29.95,29.97,52400.0,18.7995,18.8309,18.7995,18.812,52400.0
2004-10-14 13:00:00,29.97,30.06,29.97,30.0,108400.0,18.812,18.8685,18.812,18.8309,108400.0
2004-10-14 13:30:00,30.0,30.06,29.99,30.0,109800.0,18.8309,18.8685,18.8246,18.8309,109800.0
2004-10-14 14:00:00,30.0,30.02,29.94,29.98,93400.0,18.8309,18.8434,18.7932,18.8183,93400.0
2004-10-14 14:30:00,29.99,30.0,29.95,29.97,119800.0,18.8246,18.8309,18.7995,18.812,119800.0
2004-10-14 15:00:00,29.97,29.97,29.92,29.95,127200.0,18.812,18.812,18.7806,18.7995,127200.0
2004-10-14 15:30:00,29.95,30.01,29.93,29.96,196000.0,18.7995,18.8371,18.7869,18.8057,196000.0
2004-10-15 09:30:00,29.93,30.06,29.84,30.06,251200.0,18.7869,18.8685,18.7304,18.8685,251200.0
2004-10-15 10:00:00,30.06,30.28,30.06,30.22,124800.0,18.8685,19.0066,18.8685,18.9689,124800.0
2004-10-15 10:30:00,30.23,30.34,30.18,30.33,90600.0,18.9752,19.0443,18.9438,19.038,90600.0
2004-10-15 11:00:00,30.33,30.34,30.25,30.25,60800.0,19.038,19.0443,18.9878,18.9878,60800.0
2004-10-15 11:30:00,30.25,30.34,30.25,30.27,69400.0,18.9878,19.0443,18.9878,19.0003,69400.0
2004-10-15 12:00:00,30.27,30.41,30.21,30.39,161400.0,19.0003,19.0882,18.9627,19.0757,161400.0
2004-10-15 12:30:00,30.38,30.45,30.38,30.45,42600.0,19.0694,19.1133,19.0694,19.1133,42600.0
2004-10-15 13:00:00,30.45,30.45,30.38,30.38,76000.0,19.1133,19.1133,19.0694,19.0694,76000.0
2004-10-15 13:30:00,30.4,30.4,30.37,30.38,55600.0,19.0819,19.0819,19.0631,19.0694,55600.0
2004-10-15 14:00:00,30.39,30.42,30.29,30.29,61200.0,19.0757,19.0945,19.0129,19.0129,61200.0
2004-10-15 14:30:00,30.29,30.32,30.23,30.25,49200.0,19.0129,19.0317,18.9752,18.9878,49200.0
2004-10-15 15:00:00,30.24,30.25,30.16,30.24,64800.0,18.9815,18.9878,18.9313,18.9815,64800.0
2004-10-15 15:30:00,30.24,30.29,30.18,30.26,85400.0,18.9815,19.0129,18.9438,18.9941,85400.0
2004-10-18 09:30:00,30.31,30.34,30.05,30.21,71600.0,19.0254,19.0443,18.8622,18.9627,71600.0
2004-10-18 10:00:00,30.2,30.2,30.11,30.17,29800.0,18.9564,18.9564,18.8999,18.9376,29800.0
2004-10-18 10:30:00,30.18,30.24,30.05,30.1,39800.0,18.9438,18.9815,18.8622,18.8936,39800.0
2004-10-18 11:00:00,30.1,30.21,30.08,30.18,29200.0,18.8936,18.9627,18.8811,18.9438,29200.0
2004-10-18 11:30:00,30.18,30.25,30.18,30.25,27800.0,18.9438,18.9878,18.9438,18.9878,27800.0
2004-10-18 12:00:00,30.25,30.43,30.24,30.42,43800.0,18.9878,19.1008,18.9815,19.0945,43800.0
2004-10-18 12:30:00,30.43,30.5,30.4,30.41,27200.0,19.1008,19.1447,19.0819,19.0882,27200.0
2004-10-18 13:00:00,30.41,30.46,30.37,30.45,17600.0,19.0882,19.1196,19.0631,19.1133,17600.0
2004-10-18 13:30:00,30.46,30.47,30.31,30.35,29400.0,19.1196,19.1259,19.0254,19.0506,29400.0
2004-10-18 14:00:00,30.34,30.38,30.32,30.34,33200.0,19.0443,19.0694,19.0317,19.0443,33200.0
2004-10-18 14:30:00,30.33,30.39,30.31,30.34,25600.0,19.038,19.0757,19.0254,19.0443,25600.0
2004-10-18 15:00:00,30.35,30.39,30.29,30.39,44800.0,19.0506,19.0757,19.0129,19.0757,44800.0
2004-10-18 15:30:00,30.38,30.38,30.25,30.32,62800.0,19.0694,19.0694,18.9878,19.0317,62800.0
2004-10-19 09:30:00,30.4,30.52,30.35,30.45,48800.0,19.0819,19.1573,19.0506,19.1133,48800.0
2004-10-19 10:00:00,30.45,30.54,30.29,30.29,51200.0,19.1133,19.1698,19.0129,19.0129,51200.0
2004-10-19 10:30:00,30.29,30.3,30.19,30.19,36800.0,19.0129,19.0192,18.9501,18.9501,36800.0
2004-10-19 11:00:00,30.19,30.2,30.04,30.06,40400.0,18.9501,18.9564,18.856,18.8685,40400.0
2004-10-19 11:30:00,30.06,30.12,30.05,30.08,33400.0,18.8685,18.9062,18.8622,18.8811,33400.0
2004-10-19 12:00:00,30.09,30.1,30.03,30.07,26200.0,18.8873,18.8936,18.8497,18.8748,26200.0
2004-10-19 12:30:00,30.06,30.07,29.96,29.98,28800.0,18.8685,18.8748,18.8057,18.8183,28800.0
2004-10-19 13:00:00,29.98,29.98,29.89,29.92,74600.0,18.8183,18.8183,18.7618,18.7806,74600.0
2004-10-19 13:30:00,29.91,29.94,29.86,29.86,39200.0,18.7744,18.7932,18.743,18.743,39200.0
2004-10-19 14:00:00,29.88,29.9,29.83,29.89,71400.0,18.7555,18.7681,18.7241,18.7618,71400.0
2004-10-19 14:30:00,29.89,29.92,29.83,29.85,66600.0,18.7618,18.7806,18.7241,18.7367,66600.0
2004-10-19 15:00:00,29.84,29.85,29.7,29.72,114200.0,18.7304,18.7367,18.6425,18.6551,114200.0
2004-10-19 15:30:00,29.72,29.8,29.71,29.75,162200.0,18.6551,18.7053,18.6488,18.6739,162200.0
2004-10-20 09:30:00,29.75,29.93,29.75,29.93,104600.0,18.6739,18.7869,18.6739,18.7869,104600.0
2004-10-20 10:00:00,29.93,29.96,29.89,29.89,207200.0,18.7869,18.8057,18.7618,18.7618,207200.0
2004-10-20 10:30:00,29.9,29.9,29.73,29.89,143400.0,18.7681,18.7681,18.6614,18.7618,143400.0
2004-10-20 11:00:00,29.89,29.93,29.86,29.91,78400.0,18.7618,18.7869,18.743,18.7744,78400.0
2004-10-20 11:30:00,29.91,29.93,29.87,29.92,42200.0,18.7744,18.7869,18.7493,18.7806,42200.0
2004-10-20 12:00:00,29.9,29.99,29.89,29.95,32000.0,18.7681,18.8246,18.7618,18.7995,32000.0
2004-10-20 12:30:00,29.95,30.03,29.93,30.01,70800.0,18.7995,18.8497,18.7869,18.8371,70800.0
2004-10-20 13:00:00,30.02,30.05,30.0,30.05,38600.0,18.8434,18.8622,18.8309,18.8622,38600.0
2004-10-20 13:30:00,30.05,30.09,30.03,30.04,95200.0,18.8622,18.8873,18.8497,18.856,95200.0
2004-10-20 14:00:00,30.05,30.1,30.0,30.05,118800.0,18.8622,18.8936,18.8309,18.8622,118800.0
2004-10-20 14:30:00,30.05,30.1,29.98,30.08,83200.0,18.8622,18.8936,18.8183,18.8811,83200.0
2004-10-20 15:00:00,30.08,30.1,30.01,30.02,97400.0,18.8811,18.8936,18.8371,18.8434,97400.0
2004-10-20 15:30:00,30.02,30.02,29.97,30.01,178200.0,18.8434,18.8434,18.812,18.8371,178200.0
2004-10-21 09:30:00,29.89,29.89,29.6,29.82,115200.0,18.7618,18.7618,18.5798,18.7179,115200.0
2004-10-21 10:00:00,29.82,29.98,29.79,29.98,47600.0,18.7179,18.8183,18.699,18.8183,47600.0
2004-10-21 10:30:00,29.98,30.17,29.98,30.17,166600.0,18.8183,18.9376,18.8183,18.9376,166600.0
2004-10-21 11:00:00,30.17,30.38,30.16,30.31,87800.0,18.9376,19.0694,18.9313,19.0254,87800.0
2004-10-21 11:30:00,30.31,30.31,30.24,30.25,50200.0,19.0254,19.0254,18.9815,18.9878,50200.0
2004-10-21 12:00:00,30.25,30.31,30.05,30.05,65800.0,18.9878,19.0254,18.8622,18.8622,65800.0
2004-10-21 12:30:00,30.04,30.09,30.0,30.06,69000.0,18.856,18.8873,18.8309,18.8685,69000.0
2004-10-21 13:00:00,30.07,30.13,30.02,30.08,98000.0,18.8748,18.9125,18.8434,18.8811,98000.0
2004-10-21 13:30:00,30.08,30.11,30.01,30.03,78200.0,18.8811,18.8999,18.8371,18.8497,78200.0
2004-10-21 14:00:00,30.04,30.15,30.04,30.13,110400.0,18.856,18.925,18.856,18.9125,110400.0
2004-10-21 14:30:00,30.13,30.25,30.12,30.17,122600.0,18.9125,18.9878,18.9062,18.9376,122600.0
2004-10-21 15:00:00,30.17,30.23,30.07,30.08,208600.0,18.9376,18.9752,18.8748,18.8811,208600.0
2004-10-21 15:30:00,30.08,30.09,30.0,30.06,249600.0,18.8811,18.8873,18.8309,18.8685,249600.0
2004-10-22 09:30:00,30.45,30.49,30.35,30.43,124400.0,19.1133,19.1384,19.0506,19.1008,124400.0
2004-10-22 10:00:00,30.43,30.59,30.36,30.41,135600.0,19.1008,19.2012,19.0568,19.0882,135600.0
2004-10-22 10:30:00,30.41,30.43,30.31,30.34,69600.0,19.0882,19.1008,19.0254,19.0443,69600.0
2004-10-22 11:00:00,30.34,30.41,30.3,30.34,64000.0,19.0443,19.0882,19.0192,19.0443,64000.0
2004-10-22 11:30:00,30.34,30.37,30.33,30.35,44400.0,19.0443,19.0631,19.038,19.0506,44400.0
2004-10-22 12:00:00,30.34,30.61,30.34,30.59,141000.0,19.0443,19.2138,19.0443,19.2012,141000.0
2004-10-22 12:30:00,30.59,30.7,30.5,30.5,127200.0,19.2012,19.2702,19.1447,19.1447,127200.0
2004-10-22 13:00:00,30.5,30.56,30.39,30.4,30200.0,19.1447,19.1824,19.0757,19.0819,30200.0
2004-10-22 13:30:00,30.4,30.4,30.23,30.25,54400.0,19.0819,19.0819,18.9752,18.9878,54400.0
2004-10-22 14:00:00,30.25,30.34,30.22,30.34,83600.0,18.9878,19.0443,18.9689,19.0443,83600.0
2004-10-22 14:30:00,30.34,30.36,30.13,30.15,78200.0,19.0443,19.0568,18.9125,18.925,78200.0
2004-10-22 15:00:00,30.14,30.2,30.09,30.14,96400.0,18.9187,18.9564,18.8873,18.9187,96400.0
2004-10-22 15:30:00,30.15,30.2,30.07,30.08,151800.0,18.925,18.9564,18.8748,18.8811,151800.0
2004-10-25 09:30:00,29.94,30.06,29.86,29.89,67000.0,18.7932,18.8685,18.743,18.7618,67000.0
2004-10-25 10:00:00,29.88,29.96,29.82,29.88,89000.0,18.7555,18.8057,18.7179,18.7555,89000.0
2004-10-25 10:30:00,29.88,30.04,29.83,30.03,72000.0,18.7555,18.856,18.7241,18.8497,72000.0
2004-10-25 11:00:00,30.04,30.16,29.94,30.14,90400.0,18.856,18.9313,18.7932,18.9187,90400.0
2004-10-25 11:30:00,30.14,30.14,30.0,30.0,44800.0,18.9187,18.9187,18.8309,18.8309,44800.0
2004-10-25 12:00:00,29.99,30.08,29.95,30.06,55800.0,18.8246,18.8811,18.7995,18.8685,55800.0
2004-10-25 12:30:00,30.06,30.1,29.98,30.08,39000.0,18.8685,18.8936,18.8183,18.8811,39000.0
2004-10-25 13:00:00,30.08,30.26,30.08,30.22,67600.0,18.8811,18.9941,18.8811,18.9689,67600.0
2004-10-25 13:30:00,30.2,30.24,30.2,30.22,44800.0,18.9564,18.9815,18.9564,18.9689,44800.0
2004-10-25 14:00:00,30.22,30.3,30.21,30.3,118800.0,18.9689,19.0192,18.9627,19.0192,118800.0
2004-10-25 14:30:00,30.3,30.43,30.28,30.4,140200.0,19.0192,19.1008,19.0066,19.0819,140200.0
2004-10-25 15:00:00,30.4,30.45,30.38,30.43,153800.0,19.0819,19.1133,19.0694,19.1008,153800.0
2004-10-25 15:30:00,30.43,30.47,30.41,30.42,241600.0,19.1008,19.1259,19.0882,19.0945,241600.0
2004-10-26 09:30:00,30.53,30.55,30.45,30.45,278800.0,19.1635,19.1761,19.1133,19.1133,278800.0
2004-10-26 10:00:00,30.45,30.68,30.43,30.62,179600.0,19.1133,19.2577,19.1008,19.22,179600.0
2004-10-26 10:30:00,30.63,30.78,30.63,30.78,125600.0,19.2263,19.3205,19.2263,19.3205,125600.0
2004-10-26 11:00:00,30.78,30.84,30.73,30.82,149400.0,19.3205,19.3581,19.2891,19.3456,149400.0
2004-10-26 11:30:00,30.82,30.82,30.73,30.74,112000.0,19.3456,19.3456,19.2891,19.2954,112000.0
2004-10-26 12:00:00,30.75,30.75,30.68,30.7,109800.0,19.3016,19.3016,19.2577,19.2702,109800.0
2004-10-26 12:30:00,30.7,30.82,30.7,30.79,73200.0,19.2702,19.3456,19.2702,19.3267,73200.0
2004-10-26 13:00:00,30.79,30.89,30.79,30.87,161000.0,19.3267,19.3895,19.3267,19.377,161000.0
2004-10-26 13:30:00,30.87,30.88,30.81,30.86,113800.0,19.377,19.3832,19.3393,19.3707,113800.0
2004-10-26 14:00:00,30.85,30.93,30.84,30.88,203800.0,19.3644,19.4146,19.3581,19.3832,203800.0
2004-10-26 14:30:00,30.88,30.89,30.85,30.86,109400.0,19.3832,19.3895,19.3644,19.3707,109400.0
2004-10-26 15:00:00,30.86,30.9,30.82,30.83,111200.0,19.3707,19.3958,19.3456,19.3518,111200.0
2004-10-26 15:30:00,30.83,30.95,30.8,30.95,230800.0,19.3518,19.4272,19.333,19.4272,230800.0
2004-10-27 09:30:00,30.99,30.99,30.73,30.8,204600.0,19.4523,19.4523,19.2891,19.333,204600.0
2004-10-27 10:00:00,30.81,30.95,30.81,30.89,165000.0,19.3393,19.4272,19.3393,19.3895,165000.0
2004-10-27 10:30:00,30.9,30.98,30.86,30.98,193000.0,19.3958,19.446,19.3707,19.446,193000.0
2004-10-27 11:00:00,30.98,31.3,30.98,31.26,192600.0,19.446,19.6469,19.446,19.6218,192600.0
2004-10-27 11:30:00,31.25,31.36,31.2,31.33,104400.0,19.6155,19.6845,19.5841,19.6657,104400.0
2004-10-27 12:00:00,31.35,31.38,31.27,31.35,90800.0,19.6782,19.6971,19.628,19.6782,90800.0
2004-10-27 12:30:00,31.35,31.4,31.28,31.32,125200.0,19.6782,19.7096,19.6343,19.6594,125200.0
2004-10-27 13:00:00,31.32,31.41,31.32,31.38,112200.0,19.6594,19.7159,19.6594,19.6971,112200.0
2004-10-27 13:30:00,31.38,31.4,31.3,31.33,149400.0,19.6971,19.7096,19.6469,19.6657,149400.0
2004-10-27 14:00:00,31.33,31.4,31.33,31.38,102400.0,19.6657,19.7096,19.6657,19.6971,102400.0
2004-10-27 14:30:00,31.38,31.42,31.36,31.37,100400.0,19.6971,19.7222,19.6845,19.6908,100400.0
2004-10-27 15:00:00,31.38,31.43,31.35,31.36,188000.0,19.6971,19.7285,19.6782,19.6845,188000.0
2004-10-27 15:30:00,31.36,31.43,31.35,31.42,170800.0,19.6845,19.7285,19.6782,19.7222,170800.0
2004-10-28 09:30:00,31.28,31.28,30.85,30.95,166400.0,19.6343,19.6343,19.3644,19.4272,166400.0
2004-10-28 10:00:00,30.95,30.99,30.92,30.94,162800.0,19.4272,19.4523,19.4083,19.4209,162800.0
2004-10-28 10:30:00,30.94,31.07,30.93,31.02,131000.0,19.4209,19.5025,19.4146,19.4711,131000.0
2004-10-28 11:00:00,31.01,31.07,30.95,31.04,152400.0,19.4648,19.5025,19.4272,19.4837,152400.0
2004-10-28 11:30:00,31.04,31.05,30.97,30.97,129400.0,19.4837,19.4899,19.4397,19.4397,129400.0
2004-10-28 12:00:00,30.98,31.0,30.96,30.96,77200.0,19.446,19.4586,19.4334,19.4334,77200.0
2004-10-28 12:30:00,30.96,31.0,30.96,31.0,91000.0,19.4334,19.4586,19.4334,19.4586,91000.0
2004-10-28 13:00:00,31.0,31.15,31.0,31.13,125400.0,19.4586,19.5527,19.4586,19.5402,125400.0
2004-10-28 13:30:00,31.13,31.23,31.12,31.13,87000.0,19.5402,19.6029,19.5339,19.5402,87000.0
2004-10-28 14:00:00,31.13,31.26,31.12,31.25,85200.0,19.5402,19.6218,19.5339,19.6155,85200.0
2004-10-28 14:30:00,31.25,31.27,31.21,31.21,84200.0,19.6155,19.628,19.5904,19.5904,84200.0
2004-10-28 15:00:00,31.21,31.25,31.13,31.21,142800.0,19.5904,19.6155,19.5402,19.5904,142800.0
2004-10-28 15:30:00,31.21,31.26,31.11,31.23,142000.0,19.5904,19.6218,19.5276,19.6029,142000.0
2004-10-29 09:30:00,31.23,31.61,31.22,31.61,172400.0,19.6029,19.8414,19.5966,19.8414,172400.0
2004-10-29 10:00:00,31.61,31.61,31.42,31.55,87600.0,19.8414,19.8414,19.7222,19.8038,87600.0
2004-10-29 10:30:00,31.55,31.61,31.48,31.6,84800.0,19.8038,19.8414,19.7598,19.8352,84800.0
2004-10-29 11:00:00,31.59,31.59,31.51,31.56,43200.0,19.8289,19.8289,19.7787,19.8101,43200.0
2004-10-29 11:30:00,31.55,31.58,31.48,31.57,32600.0,19.8038,19.8226,19.7598,19.8163,32600.0
2004-10-29 12:00:00,31.56,31.6,31.46,31.52,44200.0,19.8101,19.8352,19.7473,19.785,44200.0
2004-10-29 12:30:00,31.52,31.54,31.48,31.52,47000.0,19.785,19.7975,19.7598,19.785,47000.0
2004-10-29 13:00:00,31.52,31.63,31.51,31.63,60600.0,19.785,19.854,19.7787,19.854,60600.0
2004-10-29 13:30:00,31.63,31.73,31.59,31.6,129400.0,19.854,19.9168,19.8289,19.8352,129400.0
2004-10-29 14:00:00,31.6,31.68,31.59,31.64,87000.0,19.8352,19.8854,19.8289,19.8603,87000.0
2004-10-29 14:30:00,31.64,31.77,31.64,31.76,72600.0,19.8603,19.9419,19.8603,19.9356,72600.0
2004-10-29 15:00:00,31.76,31.83,31.73,31.73,106800.0,19.9356,19.9795,19.9168,19.9168,106800.0
2004-10-29 15:30:00,31.73,31.91,31.73,31.88,247800.0,19.9168,20.0298,19.9168,20.0109,247800.0
2004-11-01 09:30:00,31.58,31.72,31.58,31.63,142600.0,19.8226,19.9105,19.8226,19.854,142600.0
2004-11-01 10:00:00,31.61,31.61,31.4,31.43,83600.0,19.8414,19.8414,19.7096,19.7285,83600.0
2004-11-01 10:30:00,31.41,31.55,31.39,31.53,74600.0,19.7159,19.8038,19.7034,19.7912,74600.0
2004-11-01 11:00:00,31.53,31.79,31.5,31.75,176400.0,19.7912,19.9544,19.7724,19.9293,176400.0
2004-11-01 11:30:00,31.75,31.85,31.74,31.77,150200.0,19.9293,19.9921,19.923,19.9419,150200.0
2004-11-01 12:00:00,31.77,31.77,31.66,31.69,66000.0,19.9419,19.9419,19.8728,19.8917,66000.0
2004-11-01 12:30:00,31.7,31.74,31.68,31.74,57400.0,19.8979,19.923,19.8854,19.923,57400.0
2004-11-01 13:00:00,31.73,31.75,31.6,31.64,90000.0,19.9168,19.9293,19.8352,19.8603,90000.0
2004-11-01 13:30:00,31.64,31.72,31.6,31.68,75000.0,19.8603,19.9105,19.8352,19.8854,75000.0
2004-11-01 14:00:00,31.69,31.7,31.57,31.59,126200.0,19.8917,19.8979,19.8163,19.8289,126200.0
2004-11-01 14:30:00,31.59,31.73,31.59,31.67,120200.0,19.8289,19.9168,19.8289,19.8791,120200.0
2004-11-01 15:00:00,31.67,31.8,31.67,31.78,151400.0,19.8791,19.9607,19.8791,19.9482,151400.0
2004-11-01 15:30:00,31.78,31.88,31.75,31.81,293200.0,19.9482,20.0109,19.9293,19.967,293200.0
2004-11-02 09:30:00,31.83,31.9,31.65,31.86,80200.0,19.9795,20.0235,19.8666,19.9984,80200.0
2004-11-02 10:00:00,31.86,32.08,31.79,32.07,207400.0,19.9984,20.1365,19.9544,20.1302,207400.0
2004-11-02 10:30:00,32.08,32.12,32.06,32.09,103000.0,20.1365,20.1616,20.1239,20.1427,103000.0
2004-11-02 11:00:00,32.09,32.15,32.08,32.14,110600.0,20.1427,20.1804,20.1365,20.1741,110600.0
2004-11-02 11:30:00,32.14,32.15,32.07,32.1,65200.0,20.1741,20.1804,20.1302,20.149,65200.0
2004-11-02 12:00:00,32.1,32.13,32.06,32.13,38000.0,20.149,20.1678,20.1239,20.1678,38000.0
2004-11-02 12:30:00,32.13,32.15,32.07,32.1,40800.0,20.1678,20.1804,20.1302,20.149,40800.0
2004-11-02 13:00:00,32.1,32.12,32.08,32.1,68400.0,20.149,20.1616,20.1365,20.149,68400.0
2004-11-02 13:30:00,32.11,32.11,32.08,32.09,31800.0,20.1553,20.1553,20.1365,20.1427,31800.0
2004-11-02 14:00:00,32.09,32.15,32.08,32.12,53400.0,20.1427,20.1804,20.1365,20.1616,53400.0
2004-11-02 14:30:00,32.13,32.15,31.9,31.95,79400.0,20.1678,20.1804,20.0235,20.0549,79400.0
2004-11-02 15:00:00,31.96,31.96,31.77,31.78,117400.0,20.0611,20.0611,19.9419,19.9482,117400.0
2004-11-02 15:30:00,31.79,31.84,31.72,31.82,163600.0,19.9544,19.9858,19.9105,19.9733,163600.0
2004-11-03 09:30:00,32.1,32.45,32.08,32.45,141600.0,20.149,20.3687,20.1365,20.3687,141600.0
2004-11-03 10:00:00,32.47,32.49,32.38,32.45,256400.0,20.3813,20.3938,20.3248,20.3687,256400.0
2004-11-03 10:30:00,32.45,32.5,32.24,32.26,201400.0,20.3687,20.4001,20.2369,20.2494,201400.0
2004-11-03 11:00:00,32.26,32.43,32.26,32.4,116200.0,20.2494,20.3562,20.2494,20.3373,116200.0
2004-11-03 11:30:00,32.41,32.48,32.4,32.46,99000.0,20.3436,20.3875,20.3373,20.375,99000.0
2004-11-03 12:00:00,32.46,32.48,32.43,32.43,108400.0,20.375,20.3875,20.3562,20.3562,108400.0
2004-11-03 12:30:00,32.45,32.48,32.43,32.46,93800.0,20.3687,20.3875,20.3562,20.375,93800.0
2004-11-03 13:00:00,32.46,32.5,32.43,32.43,108400.0,20.375,20.4001,20.3562,20.3562,108400.0
2004-11-03 13:30:00,32.43,32.49,32.41,32.46,144000.0,20.3562,20.3938,20.3436,20.375,144000.0
2004-11-03 14:00:00,32.46,32.49,32.4,32.46,184000.0,20.375,20.3938,20.3373,20.375,184000.0
2004-11-03 14:30:00,32.45,32.45,32.41,32.42,191800.0,20.3687,20.3687,20.3436,20.3499,191800.0
2004-11-03 15:00:00,32.42,32.43,31.83,32.27,761600.0,20.3499,20.3562,19.9795,20.2557,761600.0
2004-11-03 15:30:00,32.26,32.35,32.23,32.32,269800.0,20.2494,20.3059,20.2306,20.2871,269800.0
2004-11-04 09:30:00,32.3,32.34,32.2,32.27,79400.0,20.2746,20.2997,20.2118,20.2557,79400.0
2004-11-04 10:00:00,32.3,32.44,32.27,32.43,146000.0,20.2746,20.3624,20.2557,20.3562,146000.0
2004-11-04 10:30:00,32.43,32.57,32.43,32.49,302800.0,20.3562,20.444,20.3562,20.3938,302800.0
2004-11-04 11:00:00,32.49,32.63,32.49,32.59,162600.0,20.3938,20.4817,20.3938,20.4566,162600.0
2004-11-04 11:30:00,32.59,32.79,32.59,32.79,267800.0,20.4566,20.5821,20.4566,20.5821,267800.0
2004-11-04 12:00:00,32.79,32.94,32.79,32.94,73400.0,20.5821,20.6763,20.5821,20.6763,73400.0
2004-11-04 12:30:00,32.94,32.97,32.88,32.91,123000.0,20.6763,20.6951,20.6386,20.6575,123000.0
2004-11-04 13:00:00,32.92,32.94,32.82,32.93,147400.0,20.6637,20.6763,20.601,20.67,147400.0
2004-11-04 13:30:00,32.93,33.0,32.89,32.99,126800.0,20.67,20.7139,20.6449,20.7077,126800.0
2004-11-04 14:00:00,32.99,33.0,32.94,32.99,94400.0,20.7077,20.7139,20.6763,20.7077,94400.0
2004-11-04 14:30:00,32.99,33.07,32.97,32.99,119000.0,20.7077,20.7579,20.6951,20.7077,119000.0
2004-11-04 15:00:00,32.98,33.01,32.9,32.91,182400.0,20.7014,20.7202,20.6512,20.6575,182400.0
2004-11-04 15:30:00,32.9,33.06,32.88,33.04,341800.0,20.6512,20.7516,20.6386,20.7391,341800.0
2004-11-05 09:30:00,33.04,33.15,32.88,33.13,200600.0,20.7391,20.8081,20.6386,20.7955,200600.0
2004-11-05 10:00:00,33.15,33.25,33.1,33.25,188200.0,20.8081,20.8709,20.7767,20.8709,188200.0
2004-11-05 10:30:00,33.3,33.3,33.15,33.17,65000.0,20.9023,20.9023,20.8081,20.8207,65000.0
2004-11-05 11:00:00,33.17,33.17,32.76,32.77,161000.0,20.8207,20.8207,20.5633,20.5696,161000.0
2004-11-05 11:30:00,32.76,32.87,32.66,32.72,169200.0,20.5633,20.6323,20.5005,20.5382,169200.0
2004-11-05 12:00:00,32.72,32.88,32.71,32.88,164800.0,20.5382,20.6386,20.5319,20.6386,164800.0
2004-11-05 12:30:00,32.88,32.95,32.86,32.87,72200.0,20.6386,20.6826,20.6261,20.6323,72200.0
2004-11-05 13:00:00,32.87,32.9,32.82,32.84,93800.0,20.6323,20.6512,20.601,20.6135,93800.0
2004-11-05 13:30:00,32.84,32.84,32.63,32.76,188800.0,20.6135,20.6135,20.4817,20.5633,188800.0
2004-11-05 14:00:00,32.77,32.8,32.72,32.72,76400.0,20.5696,20.5884,20.5382,20.5382,76400.0
2004-11-05 14:30:00,32.72,32.76,32.7,32.74,84200.0,20.5382,20.5633,20.5256,20.5507,84200.0
2004-11-05 15:00:00,32.74,32.84,32.68,32.82,172000.0,20.5507,20.6135,20.5131,20.601,172000.0
2004-11-05 15:30:00,32.83,32.92,32.83,32.9,167800.0,20.6072,20.6637,20.6072,20.6512,167800.0
2004-11-08 09:30:00,32.49,32.68,32.49,32.58,181200.0,20.5337,20.6538,20.5337,20.5906,181200.0
2004-11-08 10:00:00,32.56,32.72,32.55,32.67,139600.0,20.5779,20.6791,20.5716,20.6475,139600.0
2004-11-08 10:30:00,32.65,32.8,32.62,32.77,92200.0,20.6348,20.7296,20.6159,20.7107,92200.0
2004-11-08 11:00:00,32.76,32.77,32.69,32.77,67800.0,20.7043,20.7107,20.6601,20.7107,67800.0
2004-11-08 11:30:00,32.76,32.83,32.73,32.74,38000.0,20.7043,20.7486,20.6854,20.6917,38000.0
2004-11-08 12:00:00,32.75,32.79,32.74,32.79,33800.0,20.698,20.7233,20.6917,20.7233,33800.0
2004-11-08 12:30:00,32.77,32.79,32.74,32.77,46000.0,20.7107,20.7233,20.6917,20.7107,46000.0
2004-11-08 13:00:00,32.78,32.78,32.69,32.74,65000.0,20.717,20.717,20.6601,20.6917,65000.0
2004-11-08 13:30:00,32.75,32.79,32.72,32.77,28600.0,20.698,20.7233,20.6791,20.7107,28600.0
2004-11-08 14:00:00,32.77,32.8,32.75,32.76,54000.0,20.7107,20.7296,20.698,20.7043,54000.0
2004-11-08 14:30:00,32.77,32.84,32.77,32.81,84400.0,20.7107,20.7549,20.7107,20.7359,84400.0
2004-11-08 15:00:00,32.81,32.84,32.75,32.84,102600.0,20.7359,20.7549,20.698,20.7549,102600.0
2004-11-08 15:30:00,32.87,32.87,32.81,32.85,200800.0,20.7739,20.7739,20.7359,20.7612,200800.0
2004-11-09 09:30:00,32.81,33.05,32.79,32.99,149800.0,20.7359,20.8876,20.7233,20.8497,149800.0
2004-11-09 10:00:00,32.99,33.01,32.93,32.99,157600.0,20.8497,20.8623,20.8118,20.8497,157600.0
2004-11-09 10:30:00,32.99,33.17,32.97,33.1,119400.0,20.8497,20.9635,20.8371,20.9192,119400.0
2004-11-09 11:00:00,33.12,33.24,33.12,33.17,123400.0,20.9319,21.0077,20.9319,20.9635,123400.0
2004-11-09 11:30:00,33.17,33.33,33.13,33.17,154800.0,20.9635,21.0646,20.9382,20.9635,154800.0
2004-11-09 12:00:00,33.17,33.17,33.12,33.12,46400.0,20.9635,20.9635,20.9319,20.9319,46400.0
2004-11-09 12:30:00,33.12,33.13,33.09,33.13,71400.0,20.9319,20.9382,20.9129,20.9382,71400.0
2004-11-09 13:00:00,33.13,33.2,33.13,33.15,94000.0,20.9382,20.9824,20.9382,20.9508,94000.0
2004-11-09 13:30:00,33.15,33.18,33.13,33.18,40000.0,20.9508,20.9698,20.9382,20.9698,40000.0
2004-11-09 14:00:00,33.16,33.27,33.16,33.19,72200.0,20.9571,21.0267,20.9571,20.9761,72200.0
2004-11-09 14:30:00,33.18,33.22,33.1,33.17,70800.0,20.9698,20.9951,20.9192,20.9635,70800.0
2004-11-09 15:00:00,33.17,33.18,33.06,33.08,92000.0,20.9635,20.9698,20.8939,20.9066,92000.0
2004-11-09 15:30:00,33.06,33.18,33.05,33.17,150800.0,20.8939,20.9698,20.8876,20.9635,150800.0
2004-11-10 09:30:00,33.18,33.24,33.08,33.13,102000.0,20.9698,21.0077,20.9066,20.9382,102000.0
2004-11-10 10:00:00,33.11,33.13,33.04,33.06,108000.0,20.9255,20.9382,20.8813,20.8939,108000.0
2004-11-10 10:30:00,33.05,33.13,32.98,33.09,67200.0,20.8876,20.9382,20.8434,20.9129,67200.0
2004-11-10 11:00:00,33.08,33.1,33.05,33.07,65000.0,20.9066,20.9192,20.8876,20.9003,65000.0
2004-11-10 11:30:00,33.07,33.13,33.06,33.13,61000.0,20.9003,20.9382,20.8939,20.9382,61000.0
2004-11-10 12:00:00,33.13,33.2,33.1,33.13,101800.0,20.9382,20.9824,20.9192,20.9382,101800.0
2004-11-10 12:30:00,33.12,33.15,33.06,33.15,90400.0,20.9319,20.9508,20.8939,20.9508,90400.0
2004-11-10 13:00:00,33.15,33.15,33.1,33.12,67400.0,20.9508,20.9508,20.9192,20.9319,67400.0
2004-11-10 13:30:00,33.11,33.13,33.07,33.09,51800.0,20.9255,20.9382,20.9003,20.9129,51800.0
2004-11-10 14:00:00,33.09,33.23,33.07,33.21,119400.0,20.9129,21.0014,20.9003,20.9887,119400.0
2004-11-10 14:30:00,33.21,33.24,33.13,33.18,76200.0,20.9887,21.0077,20.9382,20.9698,76200.0
2004-11-10 15:00:00,33.18,33.2,32.95,33.02,119000.0,20.9698,20.9824,20.8244,20.8687,119000.0
2004-11-10 15:30:00,33.03,33.07,32.99,33.02,152600.0,20.875,20.9003,20.8497,20.8687,152600.0
2004-11-11 09:30:00,33.01,33.21,32.84,33.1,105400.0,20.8623,20.9887,20.7549,20.9192,105400.0
2004-11-11 10:00:00,33.12,33.12,33.0,33.11,46000.0,20.9319,20.9319,20.856,20.9255,46000.0
2004-11-11 10:30:00,33.09,33.18,33.01,33.09,42600.0,20.9129,20.9698,20.8623,20.9129,42600.0
2004-11-11 11:00:00,33.09,33.15,33.06,33.12,30400.0,20.9129,20.9508,20.8939,20.9319,30400.0
2004-11-11 11:30:00,33.12,33.21,33.08,33.15,53800.0,20.9319,20.9887,20.9066,20.9508,53800.0
2004-11-11 12:00:00,33.15,33.33,33.15,33.31,69600.0,20.9508,21.0646,20.9508,21.0519,69600.0
2004-11-11 12:30:00,33.31,33.33,33.26,33.31,80800.0,21.0519,21.0646,21.0203,21.0519,80800.0
2004-11-11 13:00:00,33.32,33.35,33.27,33.28,61600.0,21.0583,21.0772,21.0267,21.033,61600.0
2004-11-11 13:30:00,33.27,33.32,33.24,33.3,41400.0,21.0267,21.0583,21.0077,21.0456,41400.0
2004-11-11 14:00:00,33.29,33.45,33.29,33.39,92600.0,21.0393,21.1404,21.0393,21.1025,92600.0
2004-11-11 14:30:00,33.39,33.47,33.39,33.45,84600.0,21.1025,21.1531,21.1025,21.1404,84600.0
2004-11-11 15:00:00,33.45,33.45,33.39,33.42,116200.0,21.1404,21.1404,21.1025,21.1215,116200.0
2004-11-11 15:30:00,33.42,33.44,33.38,33.43,143600.0,21.1215,21.1341,21.0962,21.1278,143600.0
2004-11-12 09:30:00,33.38,33.48,33.23,33.4,118400.0,21.0962,21.1594,21.0014,21.1088,118400.0
2004-11-12 10:00:00,33.4,33.44,33.33,33.44,71600.0,21.1088,21.1341,21.0646,21.1341,71600.0
2004-11-12 10:30:00,33.42,33.45,33.3,33.33,63200.0,21.1215,21.1404,21.0456,21.0646,63200.0
2004-11-12 11:00:00,33.33,33.37,33.3,33.32,62200.0,21.0646,21.0899,21.0456,21.0583,62200.0
2004-11-12 11:30:00,33.32,33.32,33.22,33.23,70400.0,21.0583,21.0583,20.9951,21.0014,70400.0
2004-11-12 12:00:00,33.23,33.3,33.21,33.29,93000.0,21.0014,21.0456,20.9887,21.0393,93000.0
2004-11-12 12:30:00,33.29,33.29,33.25,33.27,52000.0,21.0393,21.0393,21.014,21.0267,52000.0
2004-11-12 13:00:00,33.27,33.27,33.24,33.27,45000.0,21.0267,21.0267,21.0077,21.0267,45000.0
2004-11-12 13:30:00,33.27,33.27,33.24,33.27,47200.0,21.0267,21.0267,21.0077,21.0267,47200.0
2004-11-12 14:00:00,33.27,33.33,33.26,33.3,81800.0,21.0267,21.0646,21.0203,21.0456,81800.0
2004-11-12 14:30:00,33.3,33.45,33.3,33.4,171600.0,21.0456,21.1404,21.0456,21.1088,171600.0
2004-11-12 15:00:00,33.41,33.46,33.37,33.45,78800.0,21.1151,21.1467,21.0899,21.1404,78800.0
2004-11-12 15:30:00,33.45,33.5,33.41,33.46,238800.0,21.1404,21.172,21.1151,21.1467,238800.0
2004-11-15 09:30:00,33.49,33.49,33.25,33.45,82000.0,21.1657,21.1657,21.014,21.1404,82000.0
2004-11-15 10:00:00,33.45,33.56,33.43,33.43,78200.0,21.1404,21.2099,21.1278,21.1278,78200.0
2004-11-15 10:30:00,33.43,33.51,33.43,33.44,60600.0,21.1278,21.1783,21.1278,21.1341,60600.0
2004-11-15 11:00:00,33.43,33.46,33.39,33.46,66400.0,21.1278,21.1467,21.1025,21.1467,66400.0
2004-11-15 11:30:00,33.46,33.55,33.45,33.52,60200.0,21.1467,21.2036,21.1404,21.1847,60200.0
2004-11-15 12:00:00,33.52,33.52,33.43,33.43,73200.0,21.1847,21.1847,21.1278,21.1278,73200.0
2004-11-15 12:30:00,33.43,33.49,33.43,33.49,57000.0,21.1278,21.1657,21.1278,21.1657,57000.0
2004-11-15 13:00:00,33.49,33.49,33.47,33.47,78000.0,21.1657,21.1657,21.1531,21.1531,78000.0
2004-11-15 13:30:00,33.47,33.49,33.38,33.38,54200.0,21.1531,21.1657,21.0962,21.0962,54200.0
2004-11-15 14:00:00,33.38,33.44,33.35,33.44,59800.0,21.0962,21.1341,21.0772,21.1341,59800.0
2004-11-15 14:30:00,33.44,33.46,33.36,33.36,83200.0,21.1341,21.1467,21.0835,21.0835,83200.0
2004-11-15 15:00:00,33.36,33.44,33.36,33.4,75000.0,21.0835,21.1341,21.0835,21.1088,75000.0
2004-11-15 15:30:00,33.4,33.43,33.38,33.43,106000.0,21.1088,21.1278,21.0962,21.1278,106000.0
2004-11-16 09:30:00,33.27,33.41,33.18,33.38,180400.0,21.0267,21.1151,20.9698,21.0962,180400.0
2004-11-16 10:00:00,33.38,33.45,33.38,33.45,66400.0,21.0962,21.1404,21.0962,21.1404,66400.0
2004-11-16 10:30:00,33.45,33.55,33.44,33.54,85400.0,21.1404,21.2036,21.1341,21.1973,85400.0
2004-11-16 11:00:00,33.54,33.6,33.52,33.55,52000.0,21.1973,21.2352,21.1847,21.2036,52000.0
2004-11-16 11:30:00,33.55,33.55,33.41,33.43,59200.0,21.2036,21.2036,21.1151,21.1278,59200.0
2004-11-16 12:00:00,33.42,33.49,33.38,33.41,54200.0,21.1215,21.1657,21.0962,21.1151,54200.0
2004-11-16 12:30:00,33.41,33.44,33.41,33.41,21400.0,21.1151,21.1341,21.1151,21.1151,21400.0
2004-11-16 13:00:00,33.41,33.43,33.36,33.4,55400.0,21.1151,21.1278,21.0835,21.1088,55400.0
2004-11-16 13:30:00,33.39,33.43,33.32,33.33,59000.0,21.1025,21.1278,21.0583,21.0646,59000.0
2004-11-16 14:00:00,33.33,33.34,33.27,33.29,58800.0,21.0646,21.0709,21.0267,21.0393,58800.0
2004-11-16 14:30:00,33.3,33.3,33.24,33.26,78800.0,21.0456,21.0456,21.0077,21.0203,78800.0
2004-11-16 15:00:00,33.26,33.29,33.25,33.27,77600.0,21.0203,21.0393,21.014,21.0267,77600.0
2004-11-16 15:30:00,33.27,33.28,33.23,33.24,108800.0,21.0267,21.033,21.0014,21.0077,108800.0
2004-11-17 09:30:00,33.25,33.85,33.25,33.8,182000.0,21.014,21.3932,21.014,21.3616,182000.0
2004-11-17 10:00:00,33.81,33.98,33.81,33.9,113600.0,21.3679,21.4754,21.3679,21.4248,113600.0
2004-11-17 10:30:00,33.9,33.91,33.68,33.71,62000.0,21.4248,21.4311,21.2858,21.3047,62000.0
2004-11-17 11:00:00,33.71,33.71,33.6,33.67,85000.0,21.3047,21.3047,21.2352,21.2795,85000.0
2004-11-17 11:30:00,33.66,33.66,33.61,33.62,97200.0,21.2731,21.2731,21.2415,21.2479,97200.0
2004-11-17 12:00:00,33.62,33.62,33.57,33.6,82800.0,21.2479,21.2479,21.2163,21.2352,82800.0
2004-11-17 12:30:00,33.6,33.65,33.6,33.64,83400.0,21.2352,21.2668,21.2352,21.2605,83400.0
2004-11-17 13:00:00,33.64,33.65,33.6,33.63,102800.0,21.2605,21.2668,21.2352,21.2542,102800.0
2004-11-17 13:30:00,33.62,33.62,33.57,33.59,80800.0,21.2479,21.2479,21.2163,21.2289,80800.0
2004-11-17 14:00:00,33.58,33.58,33.44,33.46,91600.0,21.2226,21.2226,21.1341,21.1467,91600.0
2004-11-17 14:30:00,33.46,33.5,33.4,33.5,137800.0,21.1467,21.172,21.1088,21.172,137800.0
2004-11-17 15:00:00,33.5,33.5,33.33,33.34,106000.0,21.172,21.172,21.0646,21.0709,106000.0
2004-11-17 15:30:00,33.33,33.46,33.31,33.44,117400.0,21.0646,21.1467,21.0519,21.1341,117400.0
2004-11-18 09:30:00,33.68,33.74,33.62,33.7,107200.0,21.2858,21.3237,21.2479,21.2984,107200.0
2004-11-18 10:00:00,33.7,33.7,33.61,33.64,64600.0,21.2984,21.2984,21.2415,21.2605,64600.0
2004-11-18 10:30:00,33.61,33.74,33.61,33.73,80800.0,21.2415,21.3237,21.2415,21.3174,80800.0
2004-11-18 11:00:00,33.73,33.74,33.68,33.74,68800.0,21.3174,21.3237,21.2858,21.3237,68800.0
2004-11-18 11:30:00,33.74,33.8,33.72,33.73,116200.0,21.3237,21.3616,21.3111,21.3174,116200.0
2004-11-18 12:00:00,33.74,33.77,33.63,33.69,62600.0,21.3237,21.3427,21.2542,21.2921,62600.0
2004-11-18 12:30:00,33.69,33.71,33.63,33.63,57600.0,21.2921,21.3047,21.2542,21.2542,57600.0
2004-11-18 13:00:00,33.63,33.64,33.57,33.58,82400.0,21.2542,21.2605,21.2163,21.2226,82400.0
2004-11-18 13:30:00,33.57,33.62,33.54,33.6,65000.0,21.2163,21.2479,21.1973,21.2352,65000.0
2004-11-18 14:00:00,33.6,33.6,33.52,33.58,44200.0,21.2352,21.2352,21.1847,21.2226,44200.0
2004-11-18 14:30:00,33.58,33.7,33.54,33.7,82800.0,21.2226,21.2984,21.1973,21.2984,82800.0
2004-11-18 15:00:00,33.69,33.69,33.58,33.6,63000.0,21.2921,21.2921,21.2226,21.2352,63000.0
2004-11-18 15:30:00,33.61,33.72,33.6,33.66,89200.0,21.2415,21.3111,21.2352,21.2731,89200.0
2004-11-19 09:30:00,33.77,33.77,33.58,33.62,121600.0,21.3427,21.3427,21.2226,21.2479,121600.0
2004-11-19 10:00:00,33.62,33.62,33.2,33.35,128400.0,21.2479,21.2479,20.9824,21.0772,128400.0
2004-11-19 10:30:00,33.35,33.35,33.26,33.3,38800.0,21.0772,21.0772,21.0203,21.0456,38800.0
2004-11-19 11:00:00,33.3,33.34,33.15,33.33,56800.0,21.0456,21.0709,20.9508,21.0646,56800.0
2004-11-19 11:30:00,33.32,33.38,33.32,33.35,74800.0,21.0583,21.0962,21.0583,21.0772,74800.0
2004-11-19 12:00:00,33.35,33.37,33.24,33.32,55000.0,21.0772,21.0899,21.0077,21.0583,55000.0
2004-11-19 12:30:00,33.31,33.41,33.31,33.4,63800.0,21.0519,21.1151,21.0519,21.1088,63800.0
2004-11-19 13:00:00,33.41,33.44,33.37,33.41,27000.0,21.1151,21.1341,21.0899,21.1151,27000.0
2004-11-19 13:30:00,33.41,33.42,33.38,33.39,33800.0,21.1151,21.1215,21.0962,21.1025,33800.0
2004-11-19 14:00:00,33.39,33.42,33.36,33.37,43000.0,21.1025,21.1215,21.0835,21.0899,43000.0
2004-11-19 14:30:00,33.37,33.49,33.36,33.46,50200.0,21.0899,21.1657,21.0835,21.1467,50200.0
2004-11-19 15:00:00,33.45,33.5,33.39,33.41,63800.0,21.1404,21.172,21.1025,21.1151,63800.0
2004-11-19 15:30:00,33.4,33.45,33.38,33.42,64400.0,21.1088,21.1404,21.0962,21.1215,64400.0
2004-11-22 09:30:00,33.55,33.55,33.31,33.47,81600.0,21.2036,21.2036,21.0519,21.1531,81600.0
2004-11-22 10:00:00,33.46,33.67,33.45,33.63,67600.0,21.1467,21.2795,21.1404,21.2542,67600.0
2004-11-22 10:30:00,33.63,33.64,33.54,33.57,65400.0,21.2542,21.2605,21.1973,21.2163,65400.0
2004-11-22 11:00:00,33.58,33.68,33.57,33.65,62800.0,21.2226,21.2858,21.2163,21.2668,62800.0
2004-11-22 11:30:00,33.65,33.65,33.59,33.59,49200.0,21.2668,21.2668,21.2289,21.2289,49200.0
2004-11-22 12:00:00,33.59,33.59,33.52,33.54,30600.0,21.2289,21.2289,21.1847,21.1973,30600.0
2004-11-22 12:30:00,33.54,33.59,33.5,33.56,64400.0,21.1973,21.2289,21.172,21.2099,64400.0
2004-11-22 13:00:00,33.56,33.63,33.54,33.62,45200.0,21.2099,21.2542,21.1973,21.2479,45200.0
2004-11-22 13:30:00,33.63,33.71,33.63,33.7,41200.0,21.2542,21.3047,21.2542,21.2984,41200.0
2004-11-22 14:00:00,33.7,33.74,33.7,33.71,45000.0,21.2984,21.3237,21.2984,21.3047,45000.0
2004-11-22 14:30:00,33.71,33.71,33.63,33.63,52600.0,21.3047,21.3047,21.2542,21.2542,52600.0
2004-11-22 15:00:00,33.64,33.72,33.61,33.71,55200.0,21.2605,21.3111,21.2415,21.3047,55200.0
2004-11-22 15:30:00,33.71,33.71,33.62,33.69,89800.0,21.3047,21.3047,21.2479,21.2921,89800.0
2004-11-23 09:30:00,33.7,33.72,33.6,33.61,61600.0,21.2984,21.3111,21.2352,21.2415,61600.0
2004-11-23 10:00:00,33.59,33.68,33.56,33.63,66000.0,21.2289,21.2858,21.2099,21.2542,66000.0
2004-11-23 10:30:00,33.63,33.65,33.48,33.5,70800.0,21.2542,21.2668,21.1594,21.172,70800.0
2004-11-23 11:00:00,33.5,33.51,33.43,33.45,65600.0,21.172,21.1783,21.1278,21.1404,65600.0
2004-11-23 11:30:00,33.45,33.48,33.43,33.44,77800.0,21.1404,21.1594,21.1278,21.1341,77800.0
2004-11-23 12:00:00,33.44,33.49,33.43,33.49,52000.0,21.1341,21.1657,21.1278,21.1657,52000.0
2004-11-23 12:30:00,33.49,33.55,33.49,33.51,63000.0,21.1657,21.2036,21.1657,21.1783,63000.0
2004-11-23 13:00:00,33.51,33.54,33.49,33.52,55600.0,21.1783,21.1973,21.1657,21.1847,55600.0
2004-11-23 13:30:00,33.52,33.52,33.46,33.48,45800.0,21.1847,21.1847,21.1467,21.1594,45800.0
2004-11-23 14:00:00,33.48,33.67,33.48,33.63,134000.0,21.1594,21.2795,21.1594,21.2542,134000.0
2004-11-23 14:30:00,33.63,33.63,33.57,33.6,74400.0,21.2542,21.2542,21.2163,21.2352,74400.0
2004-11-23 15:00:00,33.6,33.61,33.51,33.58,72200.0,21.2352,21.2415,21.1783,21.2226,72200.0
2004-11-23 15:30:00,33.58,33.59,33.45,33.52,165600.0,21.2226,21.2289,21.1404,21.1847,165600.0
2004-11-24 09:30:00,33.58,33.78,33.52,33.54,129800.0,21.2226,21.349,21.1847,21.1973,129800.0
2004-11-24 10:00:00,33.5,33.69,33.48,33.66,101600.0,21.172,21.2921,21.1594,21.2731,101600.0
2004-11-24 10:30:00,33.66,33.73,33.58,33.71,67000.0,21.2731,21.3174,21.2226,21.3047,67000.0
2004-11-24 11:00:00,33.71,33.77,33.67,33.77,65800.0,21.3047,21.3427,21.2795,21.3427,65800.0
2004-11-24 11:30:00,33.79,33.81,33.75,33.76,44000.0,21.3553,21.3679,21.33,21.3363,44000.0
2004-11-24 12:00:00,33.74,33.75,33.65,33.66,43800.0,21.3237,21.33,21.2668,21.2731,43800.0
2004-11-24 12:30:00,33.65,33.68,33.63,33.68,34800.0,21.2668,21.2858,21.2542,21.2858,34800.0
2004-11-24 13:00:00,33.68,33.74,33.65,33.72,41400.0,21.2858,21.3237,21.2668,21.3111,41400.0
2004-11-24 13:30:00,33.73,33.76,33.65,33.67,42600.0,21.3174,21.3363,21.2668,21.2795,42600.0
2004-11-24 14:00:00,33.66,33.69,33.63,33.68,65600.0,21.2731,21.2921,21.2542,21.2858,65600.0
2004-11-24 14:30:00,33.67,33.72,33.67,33.7,46600.0,21.2795,21.3111,21.2795,21.2984,46600.0
2004-11-24 15:00:00,33.71,33.79,33.68,33.79,45200.0,21.3047,21.3553,21.2858,21.3553,45200.0
2004-11-24 15:30:00,33.78,33.78,33.67,33.73,72600.0,21.349,21.349,21.2795,21.3174,72600.0
2004-11-26 09:30:00,33.68,33.93,33.66,33.88,60000.0,21.2858,21.4438,21.2731,21.4122,60000.0
2004-11-26 10:00:00,33.88,33.97,33.88,33.97,64000.0,21.4122,21.4691,21.4122,21.4691,64000.0
2004-11-26 10:30:00,33.96,34.0,33.91,34.0,112200.0,21.4627,21.488,21.4311,21.488,112200.0
2004-11-26 11:00:00,34.01,34.09,34.01,34.08,48000.0,21.4943,21.5449,21.4943,21.5386,48000.0
2004-11-26 11:30:00,34.07,34.07,33.98,33.99,38200.0,21.5323,21.5323,21.4754,21.4817,38200.0
2004-11-26 12:00:00,33.99,34.04,33.95,34.04,32000.0,21.4817,21.5133,21.4564,21.5133,32000.0
2004-11-26 12:30:00,34.03,34.1,33.87,33.96,63400.0,21.507,21.5512,21.4059,21.4627,63400.0
2004-11-26 13:00:00,33.97,33.97,33.97,33.97,8800.0,21.4691,21.4691,21.4691,21.4691,8800.0
2004-11-26 13:30:00,33.97,33.97,33.97,33.97,0.0,21.4691,21.4691,21.4691,21.4691,0.0
2004-11-26 14:00:00,33.97,33.97,33.97,33.97,0.0,21.4691,21.4691,21.4691,21.4691,0.0
2004-11-26 14:30:00,33.97,33.97,33.97,33.97,0.0,21.4691,21.4691,21.4691,21.4691,0.0
2004-11-26 15:00:00,33.97,33.97,33.97,33.97,0.0,21.4691,21.4691,21.4691,21.4691,0.0
2004-11-26 15:30:00,33.97,33.97,33.97,33.97,0.0,21.4691,21.4691,21.4691,21.4691,0.0
2004-11-29 09:30:00,33.97,33.97,33.77,33.81,80800.0,21.4691,21.4691,21.3427,21.3679,80800.0
2004-11-29 10:00:00,33.83,33.86,33.74,33.85,88400.0,21.3806,21.3995,21.3237,21.3932,88400.0
2004-11-29 10:30:00,33.83,33.97,33.83,33.95,71800.0,21.3806,21.4691,21.3806,21.4564,71800.0
2004-11-29 11:00:00,33.95,33.97,33.64,33.68,122600.0,21.4564,21.4691,21.2605,21.2858,122600.0
2004-11-29 11:30:00,33.67,33.75,33.59,33.69,95000.0,21.2795,21.33,21.2289,21.2921,95000.0
2004-11-29 12:00:00,33.7,33.74,33.69,33.72,43000.0,21.2984,21.3237,21.2921,21.3111,43000.0
2004-11-29 12:30:00,33.73,33.76,33.71,33.73,44600.0,21.3174,21.3363,21.3047,21.3174,44600.0
2004-11-29 13:00:00,33.73,33.84,33.71,33.83,46800.0,21.3174,21.3869,21.3047,21.3806,46800.0
2004-11-29 13:30:00,33.83,33.93,33.83,33.93,66200.0,21.3806,21.4438,21.3806,21.4438,66200.0
2004-11-29 14:00:00,33.93,33.96,33.86,33.88,87600.0,21.4438,21.4627,21.3995,21.4122,87600.0
2004-11-29 14:30:00,33.89,34.06,33.88,33.99,162800.0,21.4185,21.5259,21.4122,21.4817,162800.0
2004-11-29 15:00:00,33.99,34.05,33.95,33.96,117200.0,21.4817,21.5196,21.4564,21.4627,117200.0
2004-11-29 15:30:00,33.97,34.07,33.94,33.99,139400.0,21.4691,21.5323,21.4501,21.4817,139400.0
2004-11-30 09:30:00,33.93,34.05,33.77,33.88,100800.0,21.4438,21.5196,21.3427,21.4122,100800.0
2004-11-30 10:00:00,33.89,34.0,33.87,33.92,81400.0,21.4185,21.488,21.4059,21.4375,81400.0
2004-11-30 10:30:00,33.92,33.99,33.86,33.87,40800.0,21.4375,21.4817,21.3995,21.4059,40800.0
2004-11-30 11:00:00,33.84,33.99,33.84,33.93,35200.0,21.3869,21.4817,21.3869,21.4438,35200.0
2004-11-30 11:30:00,33.93,33.98,33.85,33.96,41400.0,21.4438,21.4754,21.3932,21.4627,41400.0
2004-11-30 12:00:00,33.94,34.0,33.88,33.92,48000.0,21.4501,21.488,21.4122,21.4375,48000.0
2004-11-30 12:30:00,33.92,33.96,33.88,33.9,35200.0,21.4375,21.4627,21.4122,21.4248,35200.0
2004-11-30 13:00:00,33.9,33.96,33.88,33.92,37400.0,21.4248,21.4627,21.4122,21.4375,37400.0
2004-11-30 13:30:00,33.92,33.92,33.84,33.86,35400.0,21.4375,21.4375,21.3869,21.3995,35400.0
2004-11-30 14:00:00,33.85,33.93,33.85,33.86,42800.0,21.3932,21.4438,21.3932,21.3995,42800.0
2004-11-30 14:30:00,33.88,33.91,33.85,33.88,52400.0,21.4122,21.4311,21.3932,21.4122,52400.0
2004-11-30 15:00:00,33.88,33.94,33.79,33.85,96000.0,21.4122,21.4501,21.3553,21.3932,96000.0
2004-11-30 15:30:00,33.85,33.88,33.79,33.82,76800.0,21.3932,21.4122,21.3553,21.3743,76800.0
2004-12-01 09:30:00,33.78,34.0,33.76,33.98,81400.0,21.349,21.488,21.3363,21.4754,81400.0
2004-12-01 10:00:00,33.98,34.02,33.9,34.0,85000.0,21.4754,21.5007,21.4248,21.488,85000.0
2004-12-01 10:30:00,34.0,34.25,34.0,34.19,82000.0,21.488,21.646,21.488,21.6081,82000.0
2004-12-01 11:00:00,34.19,34.21,34.13,34.14,32400.0,21.6081,21.6207,21.5702,21.5765,32400.0
2004-12-01 11:30:00,34.15,34.24,34.15,34.19,68600.0,21.5828,21.6397,21.5828,21.6081,68600.0
2004-12-01 12:00:00,34.19,34.26,34.17,34.19,46000.0,21.6081,21.6523,21.5955,21.6081,46000.0
2004-12-01 12:30:00,34.2,34.3,34.18,34.21,49400.0,21.6144,21.6776,21.6018,21.6207,49400.0
2004-12-01 13:00:00,34.21,34.24,34.16,34.18,40600.0,21.6207,21.6397,21.5891,21.6018,40600.0
2004-12-01 13:30:00,34.19,34.2,34.13,34.18,59600.0,21.6081,21.6144,21.5702,21.6018,59600.0
2004-12-01 14:00:00,34.19,34.27,34.18,34.26,63400.0,21.6081,21.6587,21.6018,21.6523,63400.0
2004-12-01 14:30:00,34.26,34.3,34.24,34.27,49800.0,21.6523,21.6776,21.6397,21.6587,49800.0
2004-12-01 15:00:00,34.27,34.27,34.23,34.26,97000.0,21.6587,21.6587,21.6334,21.6523,97000.0
2004-12-01 15:30:00,34.26,34.27,34.23,34.23,136200.0,21.6523,21.6587,21.6334,21.6334,136200.0
2004-12-02 09:30:00,34.27,34.27,34.06,34.13,98400.0,21.6587,21.6587,21.5259,21.5702,98400.0
2004-12-02 10:00:00,34.13,34.13,33.94,34.05,136400.0,21.5702,21.5702,21.4501,21.5196,136400.0
2004-12-02 10:30:00,34.04,34.16,34.01,34.15,172400.0,21.5133,21.5891,21.4943,21.5828,172400.0
2004-12-02 11:00:00,34.14,34.14,34.01,34.01,130800.0,21.5765,21.5765,21.4943,21.4943,130800.0
2004-12-02 11:30:00,34.01,34.07,33.99,34.05,144200.0,21.4943,21.5323,21.4817,21.5196,144200.0
2004-12-02 12:00:00,34.04,34.12,34.01,34.05,80200.0,21.5133,21.5639,21.4943,21.5196,80200.0
2004-12-02 12:30:00,34.02,34.02,33.93,33.99,86000.0,21.5007,21.5007,21.4438,21.4817,86000.0
2004-12-02 13:00:00,34.05,34.05,33.86,33.87,101400.0,21.5196,21.5196,21.3995,21.4059,101400.0
2004-12-02 13:30:00,33.87,33.93,33.86,33.88,70000.0,21.4059,21.4438,21.3995,21.4122,70000.0
2004-12-02 14:00:00,33.88,34.01,33.86,34.01,78600.0,21.4122,21.4943,21.3995,21.4943,78600.0
2004-12-02 14:30:00,34.02,34.05,33.98,34.0,73200.0,21.5007,21.5196,21.4754,21.488,73200.0
2004-12-02 15:00:00,34.0,34.06,33.98,34.06,192800.0,21.488,21.5259,21.4754,21.5259,192800.0
2004-12-02 15:30:00,34.06,34.15,34.05,34.06,137600.0,21.5259,21.5828,21.5196,21.5259,137600.0
2004-12-03 09:30:00,33.85,33.92,33.8,33.9,154400.0,21.3932,21.4375,21.3616,21.4248,154400.0
2004-12-03 10:00:00,33.9,33.99,33.7,33.72,158800.0,21.4248,21.4817,21.2984,21.3111,158800.0
2004-12-03 10:30:00,33.71,33.71,33.58,33.68,214600.0,21.3047,21.3047,21.2226,21.2858,214600.0
2004-12-03 11:00:00,33.68,33.81,33.67,33.74,55400.0,21.2858,21.3679,21.2795,21.3237,55400.0
2004-12-03 11:30:00,33.74,33.82,33.72,33.78,71400.0,21.3237,21.3743,21.3111,21.349,71400.0
2004-12-03 12:00:00,33.79,33.84,33.74,33.82,83600.0,21.3553,21.3869,21.3237,21.3743,83600.0
2004-12-03 12:30:00,33.82,33.83,33.7,33.71,59200.0,21.3743,21.3806,21.2984,21.3047,59200.0
2004-12-03 13:00:00,33.71,33.8,33.64,33.69,112400.0,21.3047,21.3616,21.2605,21.2921,112400.0
2004-12-03 13:30:00,33.69,33.78,33.69,33.75,82400.0,21.2921,21.349,21.2921,21.33,82400.0
2004-12-03 14:00:00,33.75,33.77,33.73,33.77,57000.0,21.33,21.3427,21.3174,21.3427,57000.0
2004-12-03 14:30:00,33.77,33.78,33.73,33.75,80000.0,21.3427,21.349,21.3174,21.33,80000.0
2004-12-03 15:00:00,33.76,33.77,33.75,33.76,123600.0,21.3363,21.3427,21.33,21.3363,123600.0
2004-12-03 15:30:00,33.76,33.83,33.75,33.81,246600.0,21.3363,21.3806,21.33,21.3679,246600.0
2004-12-06 09:30:00,33.73,33.91,33.68,33.91,136400.0,21.3174,21.4311,21.2858,21.4311,136400.0
2004-12-06 10:00:00,33.9,33.93,33.82,33.82,325800.0,21.4248,21.4438,21.3743,21.3743,325800.0
2004-12-06 10:30:00,33.82,33.87,33.82,33.83,99600.0,21.3743,21.4059,21.3743,21.3806,99600.0
2004-12-06 11:00:00,33.83,33.85,33.76,33.83,119400.0,21.3806,21.3932,21.3363,21.3806,119400.0
2004-12-06 11:30:00,33.83,33.88,33.83,33.84,84200.0,21.3806,21.4122,21.3806,21.3869,84200.0
2004-12-06 12:00:00,33.83,33.84,33.82,33.83,121400.0,21.3806,21.3869,21.3743,21.3806,121400.0
2004-12-06 12:30:00,33.83,33.84,33.81,33.82,144000.0,21.3806,21.3869,21.3679,21.3743,144000.0
2004-12-06 13:00:00,33.82,33.85,33.82,33.83,140200.0,21.3743,21.3932,21.3743,21.3806,140200.0
2004-12-06 13:30:00,33.83,33.88,33.82,33.87,50600.0,21.3806,21.4122,21.3743,21.4059,50600.0
2004-12-06 14:00:00,33.86,33.86,33.83,33.85,52800.0,21.3995,21.3995,21.3806,21.3932,52800.0
2004-12-06 14:30:00,33.85,33.85,33.82,33.83,75600.0,21.3932,21.3932,21.3743,21.3806,75600.0
2004-12-06 15:00:00,33.83,33.83,33.76,33.77,140000.0,21.3806,21.3806,21.3363,21.3427,140000.0
2004-12-06 15:30:00,33.77,33.91,33.77,33.88,243600.0,21.3427,21.4311,21.3427,21.4122,243600.0
2004-12-07 09:30:00,33.89,33.93,33.55,33.61,270600.0,21.4185,21.4438,21.2036,21.2415,270600.0
2004-12-07 10:00:00,33.62,33.69,33.56,33.58,60600.0,21.2479,21.2921,21.2099,21.2226,60600.0
2004-12-07 10:30:00,33.58,33.6,33.27,33.29,333800.0,21.2226,21.2352,21.0267,21.0393,333800.0
2004-12-07 11:00:00,33.29,33.32,33.15,33.27,246800.0,21.0393,21.0583,20.9508,21.0267,246800.0
2004-12-07 11:30:00,33.28,33.34,33.28,33.31,133200.0,21.033,21.0709,21.033,21.0519,133200.0
2004-12-07 12:00:00,33.31,33.38,33.31,33.34,114000.0,21.0519,21.0962,21.0519,21.0709,114000.0
2004-12-07 12:30:00,33.35,33.35,33.32,33.32,61800.0,21.0772,21.0772,21.0583,21.0583,61800.0
2004-12-07 13:00:00,33.32,33.32,33.02,33.11,240600.0,21.0583,21.0583,20.8687,20.9255,240600.0
2004-12-07 13:30:00,33.1,33.1,32.91,32.92,166400.0,20.9192,20.9192,20.7991,20.8055,166400.0
2004-12-07 14:00:00,32.91,32.92,32.81,32.84,169200.0,20.7991,20.8055,20.7359,20.7549,169200.0
2004-12-07 14:30:00,32.84,32.96,32.84,32.94,159000.0,20.7549,20.8307,20.7549,20.8181,159000.0
2004-12-07 15:00:00,32.94,33.04,32.94,32.99,192600.0,20.8181,20.8813,20.8181,20.8497,192600.0
2004-12-07 15:30:00,32.99,33.02,32.97,32.97,182400.0,20.8497,20.8687,20.8371,20.8371,182400.0
2004-12-08 09:30:00,33.06,33.06,32.68,32.83,128400.0,20.8939,20.8939,20.6538,20.7486,128400.0
2004-12-08 10:00:00,32.83,33.08,32.77,33.07,115800.0,20.7486,20.9066,20.7107,20.9003,115800.0
2004-12-08 10:30:00,33.06,33.1,32.93,32.98,81800.0,20.8939,20.9192,20.8118,20.8434,81800.0
2004-12-08 11:00:00,32.98,33.01,32.9,33.01,79200.0,20.8434,20.8623,20.7928,20.8623,79200.0
2004-12-08 11:30:00,32.99,33.12,32.99,33.04,62200.0,20.8497,20.9319,20.8497,20.8813,62200.0
2004-12-08 12:00:00,33.04,33.09,32.97,32.99,104800.0,20.8813,20.9129,20.8371,20.8497,104800.0
2004-12-08 12:30:00,32.99,33.05,32.98,33.02,50800.0,20.8497,20.8876,20.8434,20.8687,50800.0
2004-12-08 13:00:00,33.02,33.1,33.01,33.08,52400.0,20.8687,20.9192,20.8623,20.9066,52400.0
2004-12-08 13:30:00,33.08,33.11,33.05,33.06,73400.0,20.9066,20.9255,20.8876,20.8939,73400.0
2004-12-08 14:00:00,33.05,33.1,32.92,32.96,105400.0,20.8876,20.9192,20.8055,20.8307,105400.0
2004-12-08 14:30:00,32.95,32.99,32.95,32.97,50000.0,20.8244,20.8497,20.8244,20.8371,50000.0
2004-12-08 15:00:00,32.97,33.01,32.93,32.97,116200.0,20.8371,20.8623,20.8118,20.8371,116200.0
2004-12-08 15:30:00,32.97,33.08,32.96,33.01,213800.0,20.8371,20.9066,20.8307,20.8623,213800.0
2004-12-09 09:30:00,32.93,32.93,32.73,32.79,145000.0,20.8118,20.8118,20.6854,20.7233,145000.0
2004-12-09 10:00:00,32.82,32.82,32.45,32.48,230400.0,20.7423,20.7423,20.5084,20.5274,230400.0
2004-12-09 10:30:00,32.48,32.51,32.37,32.45,112000.0,20.5274,20.5463,20.4579,20.5084,112000.0
2004-12-09 11:00:00,32.45,32.56,32.42,32.52,125200.0,20.5084,20.5779,20.4895,20.5527,125200.0
2004-12-09 11:30:00,32.52,32.58,32.49,32.54,77000.0,20.5527,20.5906,20.5337,20.5653,77000.0
2004-12-09 12:00:00,32.54,32.74,32.53,32.74,170800.0,20.5653,20.6917,20.559,20.6917,170800.0
2004-12-09 12:30:00,32.74,32.79,32.66,32.69,125000.0,20.6917,20.7233,20.6411,20.6601,125000.0
2004-12-09 13:00:00,32.68,32.84,32.63,32.82,146000.0,20.6538,20.7549,20.6222,20.7423,146000.0
2004-12-09 13:30:00,32.82,32.83,32.68,32.72,102000.0,20.7423,20.7486,20.6538,20.6791,102000.0
2004-12-09 14:00:00,32.72,32.72,32.58,32.6,201800.0,20.6791,20.6791,20.5906,20.6032,201800.0
2004-12-09 14:30:00,32.6,32.76,32.6,32.76,155600.0,20.6032,20.7043,20.6032,20.7043,155600.0
2004-12-09 15:00:00,32.76,32.98,32.76,32.92,229600.0,20.7043,20.8434,20.7043,20.8055,229600.0
2004-12-09 15:30:00,32.92,32.97,32.85,32.89,208400.0,20.8055,20.8371,20.7612,20.7865,208400.0
2004-12-10 09:30:00,33.46,33.77,32.81,32.89,159800.0,21.1467,21.3427,20.7359,20.7865,159800.0
2004-12-10 10:00:00,32.89,32.89,32.71,32.74,166200.0,20.7865,20.7865,20.6727,20.6917,166200.0
2004-12-10 10:30:00,32.74,32.76,32.56,32.61,131200.0,20.6917,20.7043,20.5779,20.6095,131200.0
2004-12-10 11:00:00,32.59,32.92,32.55,32.63,214400.0,20.5969,20.8055,20.5716,20.6222,214400.0
2004-12-10 11:30:00,32.65,32.66,32.6,32.63,125000.0,20.6348,20.6411,20.6032,20.6222,125000.0
2004-12-10 12:00:00,32.63,32.69,32.6,32.69,128800.0,20.6222,20.6601,20.6032,20.6601,128800.0
2004-12-10 12:30:00,32.69,32.77,32.59,32.7,105800.0,20.6601,20.7107,20.5969,20.6664,105800.0
2004-12-10 13:00:00,32.71,32.77,32.7,32.72,90400.0,20.6727,20.7107,20.6664,20.6791,90400.0
2004-12-10 13:30:00,32.72,32.77,32.68,32.72,89000.0,20.6791,20.7107,20.6538,20.6791,89000.0
2004-12-10 14:00:00,32.74,32.8,32.62,32.63,128400.0,20.6917,20.7296,20.6159,20.6222,128400.0
2004-12-10 14:30:00,32.63,32.67,32.58,32.6,126200.0,20.6222,20.6475,20.5906,20.6032,126200.0
2004-12-10 15:00:00,32.6,32.67,32.58,32.62,131800.0,20.6032,20.6475,20.5906,20.6159,131800.0
2004-12-10 15:30:00,32.61,32.63,32.5,32.55,320200.0,20.6095,20.6222,20.54,20.5716,320200.0
2004-12-13 09:30:00,32.85,32.85,32.62,32.71,156200.0,20.7612,20.7612,20.6159,20.6727,156200.0
2004-12-13 10:00:00,32.7,32.92,32.69,32.91,135400.0,20.6664,20.8055,20.6601,20.7991,135400.0
2004-12-13 10:30:00,32.9,32.9,32.78,32.84,121800.0,20.7928,20.7928,20.717,20.7549,121800.0
2004-12-13 11:00:00,32.84,32.88,32.83,32.87,84000.0,20.7549,20.7802,20.7486,20.7739,84000.0
2004-12-13 11:30:00,32.85,32.9,32.84,32.85,109200.0,20.7612,20.7928,20.7549,20.7612,109200.0
2004-12-13 12:00:00,32.87,32.9,32.84,32.88,95400.0,20.7739,20.7928,20.7549,20.7802,95400.0
2004-12-13 12:30:00,32.88,32.91,32.85,32.89,50200.0,20.7802,20.7991,20.7612,20.7865,50200.0
2004-12-13 13:00:00,32.9,32.94,32.86,32.93,46000.0,20.7928,20.8181,20.7675,20.8118,46000.0
2004-12-13 13:30:00,32.93,33.08,32.9,33.07,154800.0,20.8118,20.9066,20.7928,20.9003,154800.0
2004-12-13 14:00:00,33.08,33.12,33.04,33.07,147600.0,20.9066,20.9319,20.8813,20.9003,147600.0
2004-12-13 14:30:00,33.07,33.12,33.04,33.12,69800.0,20.9003,20.9319,20.8813,20.9319,69800.0
2004-12-13 15:00:00,33.13,33.13,33.04,33.05,87400.0,20.9382,20.9382,20.8813,20.8876,87400.0
2004-12-13 15:30:00,33.05,33.15,33.04,33.15,123600.0,20.8876,20.9508,20.8813,20.9508,123600.0
2004-12-14 09:30:00,33.18,33.38,33.17,33.35,115600.0,20.9698,21.0962,20.9635,21.0772,115600.0
2004-12-14 10:00:00,33.35,33.51,33.33,33.4,88200.0,21.0772,21.1783,21.0646,21.1088,88200.0
2004-12-14 10:30:00,33.4,33.49,33.4,33.44,72800.0,21.1088,21.1657,21.1088,21.1341,72800.0
2004-12-14 11:00:00,33.43,33.46,33.38,33.4,67400.0,21.1278,21.1467,21.0962,21.1088,67400.0
2004-12-14 11:30:00,33.4,33.48,33.38,33.45,39400.0,21.1088,21.1594,21.0962,21.1404,39400.0
2004-12-14 12:00:00,33.45,33.52,33.45,33.47,86600.0,21.1404,21.1847,21.1404,21.1531,86600.0
2004-12-14 12:30:00,33.46,33.48,33.4,33.45,53400.0,21.1467,21.1594,21.1088,21.1404,53400.0
2004-12-14 13:00:00,33.46,33.54,33.46,33.54,81800.0,21.1467,21.1973,21.1467,21.1973,81800.0
2004-12-14 13:30:00,33.55,33.55,33.49,33.54,79400.0,21.2036,21.2036,21.1657,21.1973,79400.0
2004-12-14 14:00:00,33.54,33.63,33.49,33.58,122400.0,21.1973,21.2542,21.1657,21.2226,122400.0
2004-12-14 14:30:00,33.58,33.62,33.51,33.59,107800.0,21.2226,21.2479,21.1783,21.2289,107800.0
2004-12-14 15:00:00,33.59,33.66,33.58,33.58,100000.0,21.2289,21.2731,21.2226,21.2226,100000.0
2004-12-14 15:30:00,33.59,33.61,33.55,33.58,87600.0,21.2289,21.2415,21.2036,21.2226,87600.0
2004-12-15 09:30:00,33.5,33.72,33.5,33.57,77000.0,21.172,21.3111,21.172,21.2163,77000.0
2004-12-15 10:00:00,33.58,33.68,33.58,33.67,48400.0,21.2226,21.2858,21.2226,21.2795,48400.0
2004-12-15 10:30:00,33.68,33.72,33.63,33.68,79800.0,21.2858,21.3111,21.2542,21.2858,79800.0
2004-12-15 11:00:00,33.68,33.68,33.56,33.63,65600.0,21.2858,21.2858,21.2099,21.2542,65600.0
2004-12-15 11:30:00,33.62,33.71,33.6,33.67,64800.0,21.2479,21.3047,21.2352,21.2795,64800.0
2004-12-15 12:00:00,33.67,33.72,33.67,33.69,48600.0,21.2795,21.3111,21.2795,21.2921,48600.0
2004-12-15 12:30:00,33.69,33.72,33.66,33.69,39400.0,21.2921,21.3111,21.2731,21.2921,39400.0
2004-12-15 13:00:00,33.69,33.82,33.68,33.79,62600.0,21.2921,21.3743,21.2858,21.3553,62600.0
2004-12-15 13:30:00,33.78,33.82,33.76,33.81,35200.0,21.349,21.3743,21.3363,21.3679,35200.0
2004-12-15 14:00:00,33.8,33.84,33.77,33.77,62600.0,21.3616,21.3869,21.3427,21.3427,62600.0
2004-12-15 14:30:00,33.77,33.77,33.67,33.7,89000.0,21.3427,21.3427,21.2795,21.2984,89000.0
2004-12-15 15:00:00,33.7,33.76,33.7,33.74,77600.0,21.2984,21.3363,21.2984,21.3237,77600.0
2004-12-15 15:30:00,33.74,33.79,33.73,33.77,129400.0,21.3237,21.3553,21.3174,21.3427,129400.0
2004-12-16 09:30:00,33.88,33.89,33.7,33.81,118000.0,21.4122,21.4185,21.2984,21.3679,118000.0
2004-12-16 10:00:00,33.8,33.82,33.73,33.74,75400.0,21.3616,21.3743,21.3174,21.3237,75400.0
2004-12-16 10:30:00,33.74,33.74,33.68,33.73,66600.0,21.3237,21.3237,21.2858,21.3174,66600.0
2004-12-16 11:00:00,33.74,33.74,33.63,33.68,35600.0,21.3237,21.3237,21.2542,21.2858,35600.0
2004-12-16 11:30:00,33.68,33.68,33.65,33.66,27600.0,21.2858,21.2858,21.2668,21.2731,27600.0
2004-12-16 12:00:00,33.67,33.72,33.66,33.66,61400.0,21.2795,21.3111,21.2731,21.2731,61400.0
2004-12-16 12:30:00,33.66,33.7,33.65,33.67,51600.0,21.2731,21.2984,21.2668,21.2795,51600.0
2004-12-16 13:00:00,33.67,33.67,33.54,33.54,75400.0,21.2795,21.2795,21.1973,21.1973,75400.0
2004-12-16 13:30:00,33.54,33.55,33.45,33.49,95000.0,21.1973,21.2036,21.1404,21.1657,95000.0
2004-12-16 14:00:00,33.49,33.52,33.45,33.46,85800.0,21.1657,21.1847,21.1404,21.1467,85800.0
2004-12-16 14:30:00,33.45,33.53,33.45,33.47,108000.0,21.1404,21.191,21.1404,21.1531,108000.0
2004-12-16 15:00:00,33.46,33.58,33.45,33.58,168800.0,21.1467,21.2226,21.1404,21.2226,168800.0
2004-12-16 15:30:00,33.57,33.6,33.48,33.54,168400.0,21.2163,21.2352,21.1594,21.1973,168400.0
2004-12-17 09:30:00,33.5,33.56,33.34,33.4,508600.0,21.172,21.2099,21.0709,21.1088,508600.0
2004-12-17 10:00:00,33.4,33.49,33.35,33.49,80000.0,21.1088,21.1657,21.0772,21.1657,80000.0
2004-12-17 10:30:00,33.48,33.57,33.48,33.48,80200.0,21.1594,21.2163,21.1594,21.1594,80200.0
2004-12-17 11:00:00,33.48,33.48,33.29,33.35,100400.0,21.1594,21.1594,21.0393,21.0772,100400.0
2004-12-17 11:30:00,33.35,33.36,33.21,33.23,123600.0,21.0772,21.0835,20.9887,21.0014,123600.0
2004-12-17 12:00:00,33.23,33.27,33.17,33.24,108600.0,21.0014,21.0267,20.9635,21.0077,108600.0
2004-12-17 12:30:00,33.24,33.35,33.2,33.3,96600.0,21.0077,21.0772,20.9824,21.0456,96600.0
2004-12-17 13:00:00,33.3,33.34,33.22,33.33,102000.0,21.0456,21.0709,20.9951,21.0646,102000.0
2004-12-17 13:30:00,33.33,33.35,33.22,33.24,95800.0,21.0646,21.0772,20.9951,21.0077,95800.0
2004-12-17 14:00:00,33.25,33.27,33.21,33.23,90800.0,21.014,21.0267,20.9887,21.0014,90800.0
2004-12-17 14:30:00,33.26,33.35,33.24,33.33,73600.0,21.0203,21.0772,21.0077,21.0646,73600.0
2004-12-17 15:00:00,33.33,33.35,33.18,33.24,197800.0,21.0646,21.0772,20.9698,21.0077,197800.0
2004-12-17 15:30:00,33.24,33.38,33.24,33.29,205800.0,21.0077,21.0962,21.0077,21.0393,205800.0
2004-12-20 09:30:00,33.33,33.71,33.31,33.66,90200.0,21.0646,21.3047,21.0519,21.2731,90200.0
2004-12-20 10:00:00,33.65,33.7,33.61,33.63,73400.0,21.2668,21.2984,21.2415,21.2542,73400.0
2004-12-20 10:30:00,33.65,33.72,33.64,33.71,46400.0,21.2668,21.3111,21.2605,21.3047,46400.0
2004-12-20 11:00:00,33.71,33.71,33.54,33.54,38400.0,21.3047,21.3047,21.1973,21.1973,38400.0
2004-12-20 11:30:00,33.52,33.53,33.49,33.52,35400.0,21.1847,21.191,21.1657,21.1847,35400.0
2004-12-20 12:00:00,33.52,33.54,33.46,33.54,40600.0,21.1847,21.1973,21.1467,21.1973,40600.0
2004-12-20 12:30:00,33.54,33.57,33.52,33.54,30000.0,21.1973,21.2163,21.1847,21.1973,30000.0
2004-12-20 13:00:00,33.52,33.56,33.44,33.44,43200.0,21.1847,21.2099,21.1341,21.1341,43200.0
2004-12-20 13:30:00,33.43,33.47,33.35,33.36,41400.0,21.1278,21.1531,21.0772,21.0835,41400.0
2004-12-20 14:00:00,33.36,33.45,33.34,33.41,37800.0,21.0835,21.1404,21.0709,21.1151,37800.0
2004-12-20 14:30:00,33.38,33.47,33.38,33.45,59800.0,21.0962,21.1531,21.0962,21.1404,59800.0
2004-12-20 15:00:00,33.46,33.5,33.44,33.48,47600.0,21.1467,21.172,21.1341,21.1594,47600.0
2004-12-20 15:30:00,33.47,33.48,33.45,33.45,99600.0,21.1531,21.1594,21.1404,21.1404,99600.0
2004-12-21 09:30:00,33.68,33.7,33.52,33.63,119400.0,21.2858,21.2984,21.1847,21.2542,119400.0
2004-12-21 10:00:00,33.63,33.67,33.59,33.59,114000.0,21.2542,21.2795,21.2289,21.2289,114000.0
2004-12-21 10:30:00,33.59,33.67,33.58,33.63,71400.0,21.2289,21.2795,21.2226,21.2542,71400.0
2004-12-21 11:00:00,33.63,33.72,33.62,33.7,67800.0,21.2542,21.3111,21.2479,21.2984,67800.0
2004-12-21 11:30:00,33.69,33.75,33.63,33.74,87800.0,21.2921,21.33,21.2542,21.3237,87800.0
2004-12-21 12:00:00,33.74,33.74,33.67,33.71,62400.0,21.3237,21.3237,21.2795,21.3047,62400.0
2004-12-21 12:30:00,33.72,33.82,33.72,33.8,72000.0,21.3111,21.3743,21.3111,21.3616,72000.0
2004-12-21 13:00:00,33.79,33.85,33.79,33.82,64600.0,21.3553,21.3932,21.3553,21.3743,64600.0
2004-12-21 13:30:00,33.82,33.94,33.8,33.93,103400.0,21.3743,21.4501,21.3616,21.4438,103400.0
2004-12-21 14:00:00,33.93,33.97,33.93,33.97,85000.0,21.4438,21.4691,21.4438,21.4691,85000.0
2004-12-21 14:30:00,33.97,34.0,33.95,33.97,134000.0,21.4691,21.488,21.4564,21.4691,134000.0
2004-12-21 15:00:00,33.97,33.98,33.93,33.94,134600.0,21.4691,21.4754,21.4438,21.4501,134600.0
2004-12-21 15:30:00,33.94,34.0,33.9,34.0,214000.0,21.4501,21.488,21.4248,21.488,214000.0
2004-12-22 09:30:00,33.95,34.02,33.88,34.01,93200.0,21.4564,21.5007,21.4122,21.4943,93200.0
2004-12-22 10:00:00,34.01,34.1,34.01,34.04,134400.0,21.4943,21.5512,21.4943,21.5133,134400.0
2004-12-22 10:30:00,34.04,34.17,34.03,34.1,130600.0,21.5133,21.5955,21.507,21.5512,130600.0
2004-12-22 11:00:00,34.08,34.09,34.01,34.01,69200.0,21.5386,21.5449,21.4943,21.4943,69200.0
2004-12-22 11:30:00,34.02,34.06,33.93,33.98,53200.0,21.5007,21.5259,21.4438,21.4754,53200.0
2004-12-22 12:00:00,33.98,33.98,33.88,33.89,71200.0,21.4754,21.4754,21.4122,21.4185,71200.0
2004-12-22 12:30:00,33.89,33.96,33.85,33.95,106600.0,21.4185,21.4627,21.3932,21.4564,106600.0
2004-12-22 13:00:00,33.95,33.99,33.94,33.98,88400.0,21.4564,21.4817,21.4501,21.4754,88400.0
2004-12-22 13:30:00,33.99,34.04,33.95,33.98,123600.0,21.4817,21.5133,21.4564,21.4754,123600.0
2004-12-22 14:00:00,33.98,34.05,33.98,34.04,82800.0,21.4754,21.5196,21.4754,21.5133,82800.0
2004-12-22 14:30:00,34.04,34.04,33.97,33.99,127600.0,21.5133,21.5133,21.4691,21.4817,127600.0
2004-12-22 15:00:00,33.99,34.02,33.98,34.02,120800.0,21.4817,21.5007,21.4754,21.5007,120800.0
2004-12-22 15:30:00,34.02,34.02,33.99,34.0,173600.0,21.5007,21.5007,21.4817,21.488,173600.0
2004-12-23 09:30:00,33.92,33.94,33.82,33.87,141600.0,21.4375,21.4501,21.3743,21.4059,141600.0
2004-12-23 10:00:00,33.87,33.9,33.83,33.87,110600.0,21.4059,21.4248,21.3806,21.4059,110600.0
2004-12-23 10:30:00,33.86,33.88,33.85,33.87,131200.0,21.3995,21.4122,21.3932,21.4059,131200.0
2004-12-23 11:00:00,33.87,33.92,33.85,33.92,103000.0,21.4059,21.4375,21.3932,21.4375,103000.0
2004-12-23 11:30:00,33.92,34.01,33.92,33.99,100000.0,21.4375,21.4943,21.4375,21.4817,100000.0
2004-12-23 12:00:00,33.99,34.0,33.94,33.95,49800.0,21.4817,21.488,21.4501,21.4564,49800.0
2004-12-23 12:30:00,33.95,33.98,33.9,33.9,75600.0,21.4564,21.4754,21.4248,21.4248,75600.0
2004-12-23 13:00:00,33.9,33.96,33.87,33.95,35400.0,21.4248,21.4627,21.4059,21.4564,35400.0
2004-12-23 13:30:00,33.95,33.98,33.95,33.95,45600.0,21.4564,21.4754,21.4564,21.4564,45600.0
2004-12-23 14:00:00,33.95,33.95,33.91,33.95,69000.0,21.4564,21.4564,21.4311,21.4564,69000.0
2004-12-23 14:30:00,33.95,34.02,33.93,34.02,120600.0,21.4564,21.5007,21.4438,21.5007,120600.0
2004-12-23 15:00:00,34.02,34.02,33.99,33.99,55800.0,21.5007,21.5007,21.4817,21.4817,55800.0
2004-12-23 15:30:00,33.99,34.03,33.97,33.97,111000.0,21.4817,21.507,21.4691,21.4691,111000.0
2004-12-27 09:30:00,34.12,34.18,34.04,34.1,45200.0,21.5639,21.6018,21.5133,21.5512,45200.0
2004-12-27 10:00:00,34.1,34.1,33.95,34.02,45600.0,21.5512,21.5512,21.4564,21.5007,45600.0
2004-12-27 10:30:00,34.02,34.19,34.02,34.12,32400.0,21.5007,21.6081,21.5007,21.5639,32400.0
2004-12-27 11:00:00,34.1,34.12,33.98,33.99,45800.0,21.5512,21.5639,21.4754,21.4817,45800.0
2004-12-27 11:30:00,33.99,33.99,33.91,33.97,86000.0,21.4817,21.4817,21.4311,21.4691,86000.0
2004-12-27 12:00:00,33.95,34.04,33.95,33.98,158800.0,21.4564,21.5133,21.4564,21.4754,158800.0
2004-12-27 12:30:00,33.98,33.99,33.95,33.97,54000.0,21.4754,21.4817,21.4564,21.4691,54000.0
2004-12-27 13:00:00,33.96,33.99,33.93,33.99,25200.0,21.4627,21.4817,21.4438,21.4817,25200.0
2004-12-27 13:30:00,33.99,33.99,33.95,33.98,95400.0,21.4817,21.4817,21.4564,21.4754,95400.0
2004-12-27 14:00:00,33.98,33.99,33.9,33.9,79400.0,21.4754,21.4817,21.4248,21.4248,79400.0
2004-12-27 14:30:00,33.9,33.97,33.89,33.97,39200.0,21.4248,21.4691,21.4185,21.4691,39200.0
2004-12-27 15:00:00,33.97,33.97,33.91,33.94,24000.0,21.4691,21.4691,21.4311,21.4501,24000.0
2004-12-27 15:30:00,33.93,33.93,33.84,33.86,85000.0,21.4438,21.4438,21.3869,21.3995,85000.0
2004-12-28 09:30:00,33.84,34.0,33.76,33.85,82200.0,21.3869,21.488,21.3363,21.3932,82200.0
2004-12-28 10:00:00,33.87,33.99,33.87,33.9,41200.0,21.4059,21.4817,21.4059,21.4248,41200.0
2004-12-28 10:30:00,33.9,33.99,33.9,33.97,35400.0,21.4248,21.4817,21.4248,21.4691,35400.0
2004-12-28 11:00:00,33.97,34.0,33.9,33.99,31800.0,21.4691,21.488,21.4248,21.4817,31800.0
2004-12-28 11:30:00,33.99,33.99,33.95,33.95,56200.0,21.4817,21.4817,21.4564,21.4564,56200.0
2004-12-28 12:00:00,33.95,33.97,33.95,33.95,35200.0,21.4564,21.4691,21.4564,21.4564,35200.0
2004-12-28 12:30:00,33.95,33.99,33.92,33.98,67800.0,21.4564,21.4817,21.4375,21.4754,67800.0
2004-12-28 13:00:00,33.99,34.0,33.95,33.98,45400.0,21.4817,21.488,21.4564,21.4754,45400.0
2004-12-28 13:30:00,33.96,34.0,33.96,33.98,27800.0,21.4627,21.488,21.4627,21.4754,27800.0
2004-12-28 14:00:00,33.97,33.99,33.97,33.98,31600.0,21.4691,21.4817,21.4691,21.4754,31600.0
2004-12-28 14:30:00,33.98,34.05,33.98,34.02,70400.0,21.4754,21.5196,21.4754,21.5007,70400.0
2004-12-28 15:00:00,34.03,34.06,34.02,34.04,47400.0,21.507,21.5259,21.5007,21.5133,47400.0
2004-12-28 15:30:00,34.03,34.09,34.02,34.05,36600.0,21.507,21.5449,21.5007,21.5196,36600.0
2004-12-29 09:30:00,34.09,34.18,33.97,34.01,80400.0,21.5449,21.6018,21.4691,21.4943,80400.0
2004-12-29 10:00:00,34.01,34.09,34.0,34.09,64400.0,21.4943,21.5449,21.488,21.5449,64400.0
2004-12-29 10:30:00,34.09,34.1,34.01,34.09,25800.0,21.5449,21.5512,21.4943,21.5449,25800.0
2004-12-29 11:00:00,34.09,34.12,34.02,34.02,40200.0,21.5449,21.5639,21.5007,21.5007,40200.0
2004-12-29 11:30:00,34.05,34.06,34.0,34.01,36400.0,21.5196,21.5259,21.488,21.4943,36400.0
2004-12-29 12:00:00,34.02,34.06,34.0,34.04,43400.0,21.5007,21.5259,21.488,21.5133,43400.0
2004-12-29 12:30:00,34.04,34.06,34.0,34.01,16400.0,21.5133,21.5259,21.488,21.4943,16400.0
2004-12-29 13:00:00,34.01,34.04,33.99,33.99,24200.0,21.4943,21.5133,21.4817,21.4817,24200.0
2004-12-29 13:30:00,33.99,34.02,33.93,33.97,60800.0,21.4817,21.5007,21.4438,21.4691,60800.0
2004-12-29 14:00:00,33.98,34.0,33.97,33.99,53800.0,21.4754,21.488,21.4691,21.4817,53800.0
2004-12-29 14:30:00,33.98,33.99,33.97,33.99,35800.0,21.4754,21.4817,21.4691,21.4817,35800.0
2004-12-29 15:00:00,33.99,34.05,33.98,34.05,52000.0,21.4817,21.5196,21.4754,21.5196,52000.0
2004-12-29 15:30:00,34.05,34.07,33.99,34.02,65400.0,21.5196,21.5323,21.4817,21.5007,65400.0
2004-12-30 09:30:00,34.13,34.13,33.96,34.05,47800.0,21.5702,21.5702,21.4627,21.5196,47800.0
2004-12-30 10:00:00,34.05,34.05,33.94,33.96,37600.0,21.5196,21.5196,21.4501,21.4627,37600.0
2004-12-30 10:30:00,33.96,33.98,33.93,33.94,27200.0,21.4627,21.4754,21.4438,21.4501,27200.0
2004-12-30 11:00:00,33.94,33.97,33.93,33.95,17200.0,21.4501,21.4691,21.4438,21.4564,17200.0
2004-12-30 11:30:00,33.94,34.02,33.94,34.02,22400.0,21.4501,21.5007,21.4501,21.5007,22400.0
2004-12-30 12:00:00,34.02,34.02,33.99,34.01,36200.0,21.5007,21.5007,21.4817,21.4943,36200.0
2004-12-30 12:30:00,34.01,34.05,34.0,34.04,27200.0,21.4943,21.5196,21.488,21.5133,27200.0
2004-12-30 13:00:00,34.05,34.12,34.05,34.1,25000.0,21.5196,21.5639,21.5196,21.5512,25000.0
2004-12-30 13:30:00,34.1,34.1,34.07,34.08,26200.0,21.5512,21.5512,21.5323,21.5386,26200.0
2004-12-30 14:00:00,34.08,34.1,34.07,34.08,34000.0,21.5386,21.5512,21.5323,21.5386,34000.0
2004-12-30 14:30:00,34.08,34.13,34.06,34.08,39800.0,21.5386,21.5702,21.5259,21.5386,39800.0
2004-12-30 15:00:00,34.08,34.12,34.07,34.08,62400.0,21.5386,21.5639,21.5323,21.5386,62400.0
2004-12-30 15:30:00,34.08,34.12,34.05,34.06,93800.0,21.5386,21.5639,21.5196,21.5259,93800.0
2004-12-31 09:30:00,34.24,34.25,34.01,34.05,133600.0,21.6397,21.646,21.4943,21.5196,133600.0
2004-12-31 10:00:00,34.06,34.18,34.06,34.18,56000.0,21.5259,21.6018,21.5259,21.6018,56000.0
2004-12-31 10:30:00,34.16,34.18,34.16,34.16,17400.0,21.5891,21.6018,21.5891,21.5891,17400.0
2004-12-31 11:00:00,34.17,34.17,34.13,34.14,28200.0,21.5955,21.5955,21.5702,21.5765,28200.0
2004-12-31 11:30:00,34.14,34.18,34.13,34.16,28800.0,21.5765,21.6018,21.5702,21.5891,28800.0
2004-12-31 12:00:00,34.16,34.18,34.13,34.13,38200.0,21.5891,21.6018,21.5702,21.5702,38200.0
2004-12-31 12:30:00,34.13,34.16,34.12,34.13,45600.0,21.5702,21.5891,21.5639,21.5702,45600.0
2004-12-31 13:00:00,34.13,34.21,34.12,34.21,25600.0,21.5702,21.6207,21.5639,21.6207,25600.0
2004-12-31 13:30:00,34.2,34.24,34.16,34.17,35200.0,21.6144,21.6397,21.5891,21.5955,35200.0
2004-12-31 14:00:00,34.17,34.27,34.17,34.27,45800.0,21.5955,21.6587,21.5955,21.6587,45800.0
2004-12-31 14:30:00,34.27,34.4,34.23,34.23,75800.0,21.6587,21.7408,21.6334,21.6334,75800.0
2004-12-31 15:00:00,34.24,34.26,34.19,34.23,34800.0,21.6397,21.6523,21.6081,21.6334,34800.0
2004-12-31 15:30:00,34.23,34.24,34.08,34.08,90800.0,21.6334,21.6397,21.5386,21.5386,90800.0
2005-01-03 09:30:00,34.15,34.18,33.94,34.08,146800.0,21.5828,21.6018,21.4501,21.5386,146800.0
2005-01-03 10:00:00,34.08,34.15,33.95,33.99,90000.0,21.5386,21.5828,21.4564,21.4817,90000.0
2005-01-03 10:30:00,33.98,34.0,33.87,33.89,100800.0,21.4754,21.488,21.4059,21.4185,100800.0
2005-01-03 11:00:00,33.89,33.89,33.68,33.81,70800.0,21.4185,21.4185,21.2858,21.3679,70800.0
2005-01-03 11:30:00,33.81,33.91,33.81,33.86,33600.0,21.3679,21.4311,21.3679,21.3995,33600.0
2005-01-03 12:00:00,33.85,33.85,33.77,33.81,28600.0,21.3932,21.3932,21.3427,21.3679,28600.0
2005-01-03 12:30:00,33.81,33.81,33.78,33.78,23000.0,21.3679,21.3679,21.349,21.349,23000.0
2005-01-03 13:00:00,33.77,33.77,33.59,33.6,60800.0,21.3427,21.3427,21.2289,21.2352,60800.0
2005-01-03 13:30:00,33.59,33.72,33.57,33.65,52400.0,21.2289,21.3111,21.2163,21.2668,52400.0
2005-01-03 14:00:00,33.66,33.7,33.59,33.67,60200.0,21.2731,21.2984,21.2289,21.2795,60200.0
2005-01-03 14:30:00,33.67,33.73,33.67,33.68,63800.0,21.2795,21.3174,21.2795,21.2858,63800.0
2005-01-03 15:00:00,33.68,33.7,33.63,33.64,100800.0,21.2858,21.2984,21.2542,21.2605,100800.0
2005-01-03 15:30:00,33.65,33.65,33.52,33.59,91000.0,21.2668,21.2668,21.1847,21.2289,91000.0
2005-01-04 09:30:00,33.59,33.59,33.1,33.3,161800.0,21.2289,21.2289,20.9192,21.0456,161800.0
2005-01-04 10:00:00,33.29,33.41,33.2,33.22,67800.0,21.0393,21.1151,20.9824,20.9951,67800.0
2005-01-04 10:30:00,33.22,33.34,33.22,33.3,96800.0,20.9951,21.0709,20.9951,21.0456,96800.0
2005-01-04 11:00:00,33.3,33.38,33.29,33.35,67600.0,21.0456,21.0962,21.0393,21.0772,67600.0
2005-01-04 11:30:00,33.35,33.37,33.29,33.29,45800.0,21.0772,21.0899,21.0393,21.0393,45800.0
2005-01-04 12:00:00,33.28,33.29,33.08,33.11,105800.0,21.033,21.0393,20.9066,20.9255,105800.0
2005-01-04 12:30:00,33.12,33.19,33.08,33.08,60200.0,20.9319,20.9761,20.9066,20.9066,60200.0
2005-01-04 13:00:00,33.07,33.25,33.06,33.21,92600.0,20.9003,21.014,20.8939,20.9887,92600.0
2005-01-04 13:30:00,33.22,33.23,33.13,33.16,39400.0,20.9951,21.0014,20.9382,20.9571,39400.0
2005-01-04 14:00:00,33.15,33.15,32.83,32.88,106600.0,20.9508,20.9508,20.7486,20.7802,106600.0
2005-01-04 14:30:00,32.88,32.93,32.74,32.88,113200.0,20.7802,20.8118,20.6917,20.7802,113200.0
2005-01-04 15:00:00,32.88,32.94,32.85,32.91,84200.0,20.7802,20.8181,20.7612,20.7991,84200.0
2005-01-04 15:30:00,32.91,32.96,32.81,32.81,128400.0,20.7991,20.8307,20.7359,20.7359,128400.0
2005-01-05 09:30:00,32.85,33.19,32.78,33.07,128200.0,20.7612,20.9761,20.717,20.9003,128200.0
2005-01-05 10:00:00,33.06,33.16,32.98,32.98,114600.0,20.8939,20.9571,20.8434,20.8434,114600.0
2005-01-05 10:30:00,32.98,32.98,32.85,32.91,99200.0,20.8434,20.8434,20.7612,20.7991,99200.0
2005-01-05 11:00:00,32.9,32.98,32.81,32.81,121200.0,20.7928,20.8434,20.7359,20.7359,121200.0
2005-01-05 11:30:00,32.81,32.84,32.76,32.77,96800.0,20.7359,20.7549,20.7043,20.7107,96800.0
2005-01-05 12:00:00,32.78,32.78,32.55,32.56,74800.0,20.717,20.717,20.5716,20.5779,74800.0
2005-01-05 12:30:00,32.56,32.6,32.43,32.59,116800.0,20.5779,20.6032,20.4958,20.5969,116800.0
2005-01-05 13:00:00,32.6,32.82,32.59,32.82,111200.0,20.6032,20.7423,20.5969,20.7423,111200.0
2005-01-05 13:30:00,32.82,32.85,32.65,32.68,58800.0,20.7423,20.7612,20.6348,20.6538,58800.0
2005-01-05 14:00:00,32.69,32.7,32.58,32.63,77800.0,20.6601,20.6664,20.5906,20.6222,77800.0
2005-01-05 14:30:00,32.64,32.68,32.61,32.65,108200.0,20.6285,20.6538,20.6095,20.6348,108200.0
2005-01-05 15:00:00,32.64,32.72,32.6,32.6,77400.0,20.6285,20.6791,20.6032,20.6032,77400.0
2005-01-05 15:30:00,32.59,32.59,32.44,32.45,153400.0,20.5969,20.5969,20.5021,20.5084,153400.0
2005-01-06 09:30:00,32.4,32.59,32.35,32.39,96600.0,20.4768,20.5969,20.4452,20.4705,96600.0
2005-01-06 10:00:00,32.39,32.45,32.32,32.39,66200.0,20.4705,20.5084,20.4263,20.4705,66200.0
2005-01-06 10:30:00,32.4,32.42,32.29,32.34,65600.0,20.4768,20.4895,20.4073,20.4389,65600.0
2005-01-06 11:00:00,32.34,32.5,32.31,32.49,113000.0,20.4389,20.54,20.4199,20.5337,113000.0
2005-01-06 11:30:00,32.5,32.62,32.5,32.59,63400.0,20.54,20.6159,20.54,20.5969,63400.0
2005-01-06 12:00:00,32.6,32.73,32.6,32.72,90400.0,20.6032,20.6854,20.6032,20.6791,90400.0
2005-01-06 12:30:00,32.73,32.76,32.71,32.71,83200.0,20.6854,20.7043,20.6727,20.6727,83200.0
2005-01-06 13:00:00,32.69,32.92,32.69,32.85,138000.0,20.6601,20.8055,20.6601,20.7612,138000.0
2005-01-06 13:30:00,32.85,32.88,32.8,32.87,120400.0,20.7612,20.7802,20.7296,20.7739,120400.0
2005-01-06 14:00:00,32.87,32.96,32.85,32.96,128400.0,20.7739,20.8307,20.7612,20.8307,128400.0
2005-01-06 14:30:00,32.96,32.99,32.89,32.9,102600.0,20.8307,20.8497,20.7865,20.7928,102600.0
2005-01-06 15:00:00,32.88,32.93,32.81,32.85,128000.0,20.7802,20.8118,20.7359,20.7612,128000.0
2005-01-06 15:30:00,32.85,32.95,32.83,32.91,157800.0,20.7612,20.8244,20.7486,20.7991,157800.0
2005-01-07 09:30:00,32.86,33.11,32.86,32.96,154000.0,20.7675,20.9255,20.7675,20.8307,154000.0
2005-01-07 10:00:00,32.96,33.12,32.88,32.88,140000.0,20.8307,20.9319,20.7802,20.7802,140000.0
2005-01-07 10:30:00,32.88,33.02,32.85,33.0,119200.0,20.7802,20.8687,20.7612,20.856,119200.0
2005-01-07 11:00:00,33.0,33.2,32.98,33.2,122600.0,20.856,20.9824,20.8434,20.9824,122600.0
2005-01-07 11:30:00,33.2,33.26,33.18,33.23,93600.0,20.9824,21.0203,20.9698,21.0014,93600.0
2005-01-07 12:00:00,33.23,33.23,33.13,33.23,94800.0,21.0014,21.0014,20.9382,21.0014,94800.0
2005-01-07 12:30:00,33.24,33.25,33.19,33.22,87000.0,21.0077,21.014,20.9761,20.9951,87000.0
2005-01-07 13:00:00,33.22,33.24,33.21,33.22,121400.0,20.9951,21.0077,20.9887,20.9951,121400.0
2005-01-07 13:30:00,33.23,33.27,33.2,33.24,107800.0,21.0014,21.0267,20.9824,21.0077,107800.0
2005-01-07 14:00:00,33.24,33.29,33.22,33.22,132400.0,21.0077,21.0393,20.9951,20.9951,132400.0
2005-01-07 14:30:00,33.22,33.26,33.1,33.18,110400.0,20.9951,21.0203,20.9192,20.9698,110400.0
2005-01-07 15:00:00,33.18,33.2,33.1,33.1,158600.0,20.9698,20.9824,20.9192,20.9192,158600.0
2005-01-07 15:30:00,33.1,33.11,32.99,33.01,230200.0,20.9192,20.9255,20.8497,20.8623,230200.0
2005-01-10 09:30:00,33.01,33.17,32.93,33.08,54400.0,20.8623,20.9635,20.8118,20.9066,54400.0
2005-01-10 10:00:00,33.09,33.27,33.06,33.2,93200.0,20.9129,21.0267,20.8939,20.9824,93200.0
2005-01-10 10:30:00,33.19,33.26,33.15,33.2,110400.0,20.9761,21.0203,20.9508,20.9824,110400.0
2005-01-10 11:00:00,33.19,33.24,33.13,33.19,77000.0,20.9761,21.0077,20.9382,20.9761,77000.0
2005-01-10 11:30:00,33.19,33.2,33.1,33.13,121000.0,20.9761,20.9824,20.9192,20.9382,121000.0
2005-01-10 12:00:00,33.13,33.19,33.13,33.18,123600.0,20.9382,20.9761,20.9382,20.9698,123600.0
2005-01-10 12:30:00,33.18,33.2,33.15,33.16,52400.0,20.9698,20.9824,20.9508,20.9571,52400.0
2005-01-10 13:00:00,33.17,33.23,33.15,33.19,73600.0,20.9635,21.0014,20.9508,20.9761,73600.0
2005-01-10 13:30:00,33.18,33.19,33.16,33.17,52000.0,20.9698,20.9761,20.9571,20.9635,52000.0
2005-01-10 14:00:00,33.17,33.17,33.09,33.14,72600.0,20.9635,20.9635,20.9129,20.9445,72600.0
2005-01-10 14:30:00,33.12,33.12,33.07,33.09,47800.0,20.9319,20.9319,20.9003,20.9129,47800.0
2005-01-10 15:00:00,33.09,33.1,32.93,32.93,61800.0,20.9129,20.9192,20.8118,20.8118,61800.0
2005-01-10 15:30:00,32.92,32.95,32.73,32.93,128000.0,20.8055,20.8244,20.6854,20.8118,128000.0
2005-01-11 09:30:00,32.93,32.93,32.66,32.66,109000.0,20.8118,20.8118,20.6411,20.6411,109000.0
2005-01-11 10:00:00,32.66,32.68,32.5,32.66,98000.0,20.6411,20.6538,20.54,20.6411,98000.0
2005-01-11 10:30:00,32.65,32.65,32.5,32.54,100800.0,20.6348,20.6348,20.54,20.5653,100800.0
2005-01-11 11:00:00,32.54,32.55,32.46,32.47,91800.0,20.5653,20.5716,20.5147,20.5211,91800.0
2005-01-11 11:30:00,32.47,32.54,32.45,32.49,66600.0,20.5211,20.5653,20.5084,20.5337,66600.0
2005-01-11 12:00:00,32.49,32.5,32.34,32.41,73800.0,20.5337,20.54,20.4389,20.4831,73800.0
2005-01-11 12:30:00,32.4,32.46,32.38,32.46,50200.0,20.4768,20.5147,20.4642,20.5147,50200.0
2005-01-11 13:00:00,32.43,32.55,32.41,32.54,105000.0,20.4958,20.5716,20.4831,20.5653,105000.0
2005-01-11 13:30:00,32.54,32.59,32.48,32.56,65400.0,20.5653,20.5969,20.5274,20.5779,65400.0
2005-01-11 14:00:00,32.56,32.63,32.56,32.62,155800.0,20.5779,20.6222,20.5779,20.6159,155800.0
2005-01-11 14:30:00,32.62,32.67,32.6,32.66,124400.0,20.6159,20.6475,20.6032,20.6411,124400.0
2005-01-11 15:00:00,32.65,32.69,32.63,32.69,105000.0,20.6348,20.6601,20.6222,20.6601,105000.0
2005-01-11 15:30:00,32.69,32.72,32.65,32.66,186200.0,20.6601,20.6791,20.6348,20.6411,186200.0
2005-01-12 09:30:00,32.58,32.64,32.44,32.52,107800.0,20.5906,20.6285,20.5021,20.5527,107800.0
2005-01-12 10:00:00,32.47,32.61,32.39,32.44,59800.0,20.5211,20.6095,20.4705,20.5021,59800.0
2005-01-12 10:30:00,32.45,32.53,32.33,32.41,70800.0,20.5084,20.559,20.4326,20.4831,70800.0
2005-01-12 11:00:00,32.41,32.54,32.41,32.52,30000.0,20.4831,20.5653,20.4831,20.5527,30000.0
2005-01-12 11:30:00,32.52,32.7,32.52,32.6,57000.0,20.5527,20.6664,20.5527,20.6032,57000.0
2005-01-12 12:00:00,32.62,32.74,32.62,32.74,58800.0,20.6159,20.6917,20.6159,20.6917,58800.0
2005-01-12 12:30:00,32.74,32.74,32.69,32.7,66200.0,20.6917,20.6917,20.6601,20.6664,66200.0
2005-01-12 13:00:00,32.69,32.71,32.64,32.7,94600.0,20.6601,20.6727,20.6285,20.6664,94600.0
2005-01-12 13:30:00,32.7,32.76,32.69,32.73,142600.0,20.6664,20.7043,20.6601,20.6854,142600.0
2005-01-12 14:00:00,32.73,32.81,32.69,32.76,73400.0,20.6854,20.7359,20.6601,20.7043,73400.0
2005-01-12 14:30:00,32.77,32.83,32.68,32.72,79000.0,20.7107,20.7486,20.6538,20.6791,79000.0
2005-01-12 15:00:00,32.72,32.81,32.7,32.79,77400.0,20.6791,20.7359,20.6664,20.7233,77400.0
2005-01-12 15:30:00,32.79,33.02,32.77,33.01,217400.0,20.7233,20.8687,20.7107,20.8623,217400.0
2005-01-13 09:30:00,33.05,33.2,32.98,33.2,203400.0,20.8876,20.9824,20.8434,20.9824,203400.0
2005-01-13 10:00:00,33.21,33.24,33.15,33.23,196600.0,20.9887,21.0077,20.9508,21.0014,196600.0
2005-01-13 10:30:00,33.22,33.22,33.13,33.15,123400.0,20.9951,20.9951,20.9382,20.9508,123400.0
2005-01-13 11:00:00,33.15,33.25,33.15,33.24,114400.0,20.9508,21.014,20.9508,21.0077,114400.0
2005-01-13 11:30:00,33.24,33.24,33.13,33.18,68400.0,21.0077,21.0077,20.9382,20.9698,68400.0
2005-01-13 12:00:00,33.18,33.19,33.11,33.15,68400.0,20.9698,20.9761,20.9255,20.9508,68400.0
2005-01-13 12:30:00,33.15,33.18,33.13,33.17,91400.0,20.9508,20.9698,20.9382,20.9635,91400.0
2005-01-13 13:00:00,33.15,33.18,33.12,33.12,56200.0,20.9508,20.9698,20.9319,20.9319,56200.0
2005-01-13 13:30:00,33.12,33.18,33.12,33.15,141800.0,20.9319,20.9698,20.9319,20.9508,141800.0
2005-01-13 14:00:00,33.15,33.16,33.13,33.15,49800.0,20.9508,20.9571,20.9382,20.9508,49800.0
2005-01-13 14:30:00,33.15,33.16,33.08,33.08,61600.0,20.9508,20.9571,20.9066,20.9066,61600.0
2005-01-13 15:00:00,33.08,33.09,32.9,32.93,289600.0,20.9066,20.9129,20.7928,20.8118,289600.0
2005-01-13 15:30:00,32.93,32.94,32.81,32.94,270800.0,20.8118,20.8181,20.7359,20.8181,270800.0
2005-01-14 09:30:00,32.94,33.01,32.78,33.01,82600.0,20.8181,20.8623,20.717,20.8623,82600.0
2005-01-14 10:00:00,33.01,33.06,32.92,33.02,69200.0,20.8623,20.8939,20.8055,20.8687,69200.0
2005-01-14 10:30:00,33.02,33.05,32.96,32.97,74400.0,20.8687,20.8876,20.8307,20.8371,74400.0
2005-01-14 11:00:00,32.98,33.06,32.97,33.06,59800.0,20.8434,20.8939,20.8371,20.8939,59800.0
2005-01-14 11:30:00,33.07,33.07,32.99,33.01,63000.0,20.9003,20.9003,20.8497,20.8623,63000.0
2005-01-14 12:00:00,33.01,33.02,32.99,33.02,92400.0,20.8623,20.8687,20.8497,20.8687,92400.0
2005-01-14 12:30:00,33.02,33.02,32.97,32.97,115400.0,20.8687,20.8687,20.8371,20.8371,115400.0
2005-01-14 13:00:00,32.97,33.08,32.97,33.07,50000.0,20.8371,20.9066,20.8371,20.9003,50000.0
2005-01-14 13:30:00,33.07,33.08,33.03,33.04,38400.0,20.9003,20.9066,20.875,20.8813,38400.0
2005-01-14 14:00:00,33.02,33.03,32.96,33.02,41000.0,20.8687,20.875,20.8307,20.8687,41000.0
2005-01-14 14:30:00,33.02,33.1,33.01,33.08,30000.0,20.8687,20.9192,20.8623,20.9066,30000.0
2005-01-14 15:00:00,33.08,33.1,33.02,33.06,67400.0,20.9066,20.9192,20.8687,20.8939,67400.0
2005-01-14 15:30:00,33.06,33.1,33.05,33.07,107600.0,20.8939,20.9192,20.8876,20.9003,107600.0
2005-01-18 09:30:00,33.02,33.02,32.76,32.77,104000.0,20.8687,20.8687,20.7043,20.7107,104000.0
2005-01-18 10:00:00,32.81,32.84,32.65,32.69,122400.0,20.7359,20.7549,20.6348,20.6601,122400.0
2005-01-18 10:30:00,32.72,33.07,32.72,33.01,106000.0,20.6791,20.9003,20.6791,20.8623,106000.0
2005-01-18 11:00:00,33.01,33.07,32.99,33.06,46600.0,20.8623,20.9003,20.8497,20.8939,46600.0
2005-01-18 11:30:00,33.06,33.14,33.04,33.12,49000.0,20.8939,20.9445,20.8813,20.9319,49000.0
2005-01-18 12:00:00,33.12,33.12,33.09,33.1,49000.0,20.9319,20.9319,20.9129,20.9192,49000.0
2005-01-18 12:30:00,33.1,33.1,33.03,33.03,53400.0,20.9192,20.9192,20.875,20.875,53400.0
2005-01-18 13:00:00,33.04,33.06,33.02,33.04,34600.0,20.8813,20.8939,20.8687,20.8813,34600.0
2005-01-18 13:30:00,33.05,33.19,33.05,33.12,34800.0,20.8876,20.9761,20.8876,20.9319,34800.0
2005-01-18 14:00:00,33.12,33.14,33.09,33.13,66400.0,20.9319,20.9445,20.9129,20.9382,66400.0
2005-01-18 14:30:00,33.13,33.13,33.04,33.1,49200.0,20.9382,20.9382,20.8813,20.9192,49200.0
2005-01-18 15:00:00,33.11,33.18,33.05,33.1,71200.0,20.9255,20.9698,20.8876,20.9192,71200.0
2005-01-18 15:30:00,33.1,33.16,33.1,33.15,128000.0,20.9192,20.9571,20.9192,20.9508,128000.0
2005-01-19 09:30:00,33.23,33.4,33.1,33.37,111000.0,21.0014,21.1088,20.9192,21.0899,111000.0
2005-01-19 10:00:00,33.37,33.37,33.25,33.27,56800.0,21.0899,21.0899,21.014,21.0267,56800.0
2005-01-19 10:30:00,33.27,33.27,33.2,33.22,51000.0,21.0267,21.0267,20.9824,20.9951,51000.0
2005-01-19 11:00:00,33.23,33.27,33.19,33.24,47600.0,21.0014,21.0267,20.9761,21.0077,47600.0
2005-01-19 11:30:00,33.25,33.31,33.23,33.29,71200.0,21.014,21.0519,21.0014,21.0393,71200.0
2005-01-19 12:00:00,33.33,33.35,33.24,33.35,76600.0,21.0646,21.0772,21.0077,21.0772,76600.0
2005-01-19 12:30:00,33.35,33.43,33.32,33.38,49000.0,21.0772,21.1278,21.0583,21.0962,49000.0
2005-01-19 13:00:00,33.38,33.41,33.37,33.39,44600.0,21.0962,21.1151,21.0899,21.1025,44600.0
2005-01-19 13:30:00,33.39,33.43,33.37,33.38,47000.0,21.1025,21.1278,21.0899,21.0962,47000.0
2005-01-19 14:00:00,33.38,33.43,33.35,33.41,76200.0,21.0962,21.1278,21.0772,21.1151,76200.0
2005-01-19 14:30:00,33.41,33.42,33.37,33.4,52000.0,21.1151,21.1215,21.0899,21.1088,52000.0
2005-01-19 15:00:00,33.4,33.41,33.3,33.3,145200.0,21.1088,21.1151,21.0456,21.0456,145200.0
2005-01-19 15:30:00,33.3,33.3,33.21,33.25,185200.0,21.0456,21.0456,20.9887,21.014,185200.0
2005-01-20 09:30:00,33.26,33.38,33.02,33.04,370600.0,21.0203,21.0962,20.8687,20.8813,370600.0
2005-01-20 10:00:00,33.0,33.28,33.0,33.06,193200.0,20.856,21.033,20.856,20.8939,193200.0
2005-01-20 10:30:00,33.06,33.2,32.99,33.13,259800.0,20.8939,20.9824,20.8497,20.9382,259800.0
2005-01-20 11:00:00,33.13,33.37,33.13,33.33,192800.0,20.9382,21.0899,20.9382,21.0646,192800.0
2005-01-20 11:30:00,33.34,33.42,33.33,33.38,127600.0,21.0709,21.1215,21.0646,21.0962,127600.0
2005-01-20 12:00:00,33.37,33.41,33.34,33.37,63000.0,21.0899,21.1151,21.0709,21.0899,63000.0
2005-01-20 12:30:00,33.38,33.38,33.34,33.38,39800.0,21.0962,21.0962,21.0709,21.0962,39800.0
2005-01-20 13:00:00,33.38,33.38,33.2,33.21,58200.0,21.0962,21.0962,20.9824,20.9887,58200.0
2005-01-20 13:30:00,33.22,33.27,33.13,33.15,95600.0,20.9951,21.0267,20.9382,20.9508,95600.0
2005-01-20 14:00:00,33.16,33.26,33.16,33.2,112200.0,20.9571,21.0203,20.9571,20.9824,112200.0
2005-01-20 14:30:00,33.22,33.3,33.22,33.26,96200.0,20.9951,21.0456,20.9951,21.0203,96200.0
2005-01-20 15:00:00,33.23,33.29,33.17,33.17,97200.0,21.0014,21.0393,20.9635,20.9635,97200.0
2005-01-20 15:30:00,33.17,33.3,33.17,33.23,148200.0,20.9635,21.0456,20.9635,21.0014,148200.0
2005-01-21 09:30:00,33.45,33.5,33.34,33.46,166000.0,21.1404,21.172,21.0709,21.1467,166000.0
2005-01-21 10:00:00,33.46,33.58,33.42,33.54,199400.0,21.1467,21.2226,21.1215,21.1973,199400.0
2005-01-21 10:30:00,33.54,33.59,33.48,33.51,141000.0,21.1973,21.2289,21.1594,21.1783,141000.0
2005-01-21 11:00:00,33.51,33.55,33.44,33.54,100400.0,21.1783,21.2036,21.1341,21.1973,100400.0
2005-01-21 11:30:00,33.54,33.56,33.49,33.55,104400.0,21.1973,21.2099,21.1657,21.2036,104400.0
2005-01-21 12:00:00,33.54,33.55,33.49,33.53,60200.0,21.1973,21.2036,21.1657,21.191,60200.0
2005-01-21 12:30:00,33.52,33.6,33.52,33.6,52600.0,21.1847,21.2352,21.1847,21.2352,52600.0
2005-01-21 13:00:00,33.6,33.6,33.53,33.55,84200.0,21.2352,21.2352,21.191,21.2036,84200.0
2005-01-21 13:30:00,33.55,33.56,33.47,33.5,240400.0,21.2036,21.2099,21.1531,21.172,240400.0
2005-01-21 14:00:00,33.51,33.56,33.49,33.55,216800.0,21.1783,21.2099,21.1657,21.2036,216800.0
2005-01-21 14:30:00,33.55,33.56,33.4,33.46,111400.0,21.2036,21.2099,21.1088,21.1467,111400.0
2005-01-21 15:00:00,33.44,33.49,33.38,33.48,151200.0,21.1341,21.1657,21.0962,21.1594,151200.0
2005-01-21 15:30:00,33.48,33.5,33.41,33.44,148800.0,21.1594,21.172,21.1151,21.1341,148800.0
2005-01-24 09:30:00,33.57,33.65,33.47,33.56,134200.0,21.2163,21.2668,21.1531,21.2099,134200.0
2005-01-24 10:00:00,33.56,33.63,33.51,33.58,161400.0,21.2099,21.2542,21.1783,21.2226,161400.0
2005-01-24 10:30:00,33.57,33.69,33.53,33.54,113400.0,21.2163,21.2921,21.191,21.1973,113400.0
2005-01-24 11:00:00,33.57,33.68,33.54,33.63,105400.0,21.2163,21.2858,21.1973,21.2542,105400.0
2005-01-24 11:30:00,33.63,33.69,33.57,33.59,72200.0,21.2542,21.2921,21.2163,21.2289,72200.0
2005-01-24 12:00:00,33.59,33.65,33.49,33.49,60200.0,21.2289,21.2668,21.1657,21.1657,60200.0
2005-01-24 12:30:00,33.49,33.6,33.47,33.55,63800.0,21.1657,21.2352,21.1531,21.2036,63800.0
2005-01-24 13:00:00,33.56,33.63,33.56,33.6,60000.0,21.2099,21.2542,21.2099,21.2352,60000.0
2005-01-24 13:30:00,33.61,33.61,33.51,33.51,39600.0,21.2415,21.2415,21.1783,21.1783,39600.0
2005-01-24 14:00:00,33.52,33.57,33.49,33.49,73400.0,21.1847,21.2163,21.1657,21.1657,73400.0
2005-01-24 14:30:00,33.49,33.52,33.37,33.41,125600.0,21.1657,21.1847,21.0899,21.1151,125600.0
2005-01-24 15:00:00,33.4,33.45,33.38,33.41,119800.0,21.1088,21.1404,21.0962,21.1151,119800.0
2005-01-24 15:30:00,33.41,33.43,33.28,33.32,125000.0,21.1151,21.1278,21.033,21.0583,125000.0
2005-01-25 09:30:00,33.48,33.9,33.48,33.81,565000.0,21.1594,21.4248,21.1594,21.3679,565000.0
2005-01-25 10:00:00,33.77,33.96,33.77,33.95,145200.0,21.3427,21.4627,21.3427,21.4564,145200.0
2005-01-25 10:30:00,33.95,34.02,33.88,33.9,181200.0,21.4564,21.5007,21.4122,21.4248,181200.0
2005-01-25 11:00:00,33.89,34.0,33.88,33.92,107200.0,21.4185,21.488,21.4122,21.4375,107200.0
2005-01-25 11:30:00,33.92,33.93,33.88,33.92,73800.0,21.4375,21.4438,21.4122,21.4375,73800.0
2005-01-25 12:00:00,33.92,33.92,33.85,33.85,86000.0,21.4375,21.4375,21.3932,21.3932,86000.0
2005-01-25 12:30:00,33.85,33.86,33.83,33.84,87800.0,21.3932,21.3995,21.3806,21.3869,87800.0
2005-01-25 13:00:00,33.84,33.9,33.84,33.89,67200.0,21.3869,21.4248,21.3869,21.4185,67200.0
2005-01-25 13:30:00,33.89,33.9,33.85,33.85,63200.0,21.4185,21.4248,21.3932,21.3932,63200.0
2005-01-25 14:00:00,33.85,33.87,33.83,33.84,74200.0,21.3932,21.4059,21.3806,21.3869,74200.0
2005-01-25 14:30:00,33.84,33.85,33.83,33.83,83600.0,21.3869,21.3932,21.3806,21.3806,83600.0
2005-01-25 15:00:00,33.83,33.84,33.74,33.74,163000.0,21.3806,21.3869,21.3237,21.3237,163000.0
2005-01-25 15:30:00,33.74,33.76,33.65,33.75,203000.0,21.3237,21.3363,21.2668,21.33,203000.0
2005-01-26 09:30:00,33.98,33.99,33.87,33.95,97400.0,21.4754,21.4817,21.4059,21.4564,97400.0
2005-01-26 10:00:00,33.95,34.0,33.94,33.99,85400.0,21.4564,21.488,21.4501,21.4817,85400.0
2005-01-26 10:30:00,33.98,34.01,33.89,33.99,93000.0,21.4754,21.4943,21.4185,21.4817,93000.0
2005-01-26 11:00:00,33.99,33.99,33.84,33.85,97600.0,21.4817,21.4817,21.3869,21.3932,97600.0
2005-01-26 11:30:00,33.85,33.94,33.84,33.91,83000.0,21.3932,21.4501,21.3869,21.4311,83000.0
2005-01-26 12:00:00,33.9,33.91,33.85,33.85,39600.0,21.4248,21.4311,21.3932,21.3932,39600.0
2005-01-26 12:30:00,33.85,33.9,33.8,33.85,62400.0,21.3932,21.4248,21.3616,21.3932,62400.0
2005-01-26 13:00:00,33.85,33.92,33.85,33.88,52800.0,21.3932,21.4375,21.3932,21.4122,52800.0
2005-01-26 13:30:00,33.88,33.96,33.87,33.94,109600.0,21.4122,21.4627,21.4059,21.4501,109600.0
2005-01-26 14:00:00,33.94,34.0,33.93,33.99,76000.0,21.4501,21.488,21.4438,21.4817,76000.0
2005-01-26 14:30:00,33.98,33.98,33.89,33.94,62600.0,21.4754,21.4754,21.4185,21.4501,62600.0
2005-01-26 15:00:00,33.94,33.98,33.89,33.93,97800.0,21.4501,21.4754,21.4185,21.4438,97800.0
2005-01-26 15:30:00,33.93,33.98,33.91,33.95,156400.0,21.4438,21.4754,21.4311,21.4564,156400.0
2005-01-27 09:30:00,33.98,34.02,33.8,33.82,149800.0,21.4754,21.5007,21.3616,21.3743,149800.0
2005-01-27 10:00:00,33.82,33.98,33.79,33.8,164200.0,21.3743,21.4754,21.3553,21.3616,164200.0
2005-01-27 10:30:00,33.8,33.91,33.78,33.79,125000.0,21.3616,21.4311,21.349,21.3553,125000.0
2005-01-27 11:00:00,33.8,33.93,33.79,33.9,130200.0,21.3616,21.4438,21.3553,21.4248,130200.0
2005-01-27 11:30:00,33.89,33.95,33.88,33.93,53400.0,21.4185,21.4564,21.4122,21.4438,53400.0
2005-01-27 12:00:00,33.93,33.94,33.91,33.92,52600.0,21.4438,21.4501,21.4311,21.4375,52600.0
2005-01-27 12:30:00,33.92,34.0,33.92,33.95,63600.0,21.4375,21.488,21.4375,21.4564,63600.0
2005-01-27 13:00:00,33.95,33.95,33.88,33.9,75400.0,21.4564,21.4564,21.4122,21.4248,75400.0
2005-01-27 13:30:00,33.9,33.92,33.87,33.9,101000.0,21.4248,21.4375,21.4059,21.4248,101000.0
2005-01-27 14:00:00,33.91,33.99,33.9,33.98,106800.0,21.4311,21.4817,21.4248,21.4754,106800.0
2005-01-27 14:30:00,33.98,34.01,33.95,33.96,110800.0,21.4754,21.4943,21.4564,21.4627,110800.0
2005-01-27 15:00:00,33.96,34.07,33.95,34.05,160400.0,21.4627,21.5323,21.4564,21.5196,160400.0
2005-01-27 15:30:00,34.05,34.06,33.96,33.98,146200.0,21.5196,21.5259,21.4627,21.4754,146200.0
2005-01-28 09:30:00,34.01,34.08,33.94,33.94,93200.0,21.4943,21.5386,21.4501,21.4501,93200.0
2005-01-28 10:00:00,33.93,33.93,33.8,33.88,104400.0,21.4438,21.4438,21.3616,21.4122,104400.0
2005-01-28 10:30:00,33.87,33.93,33.76,33.8,60200.0,21.4059,21.4438,21.3363,21.3616,60200.0
2005-01-28 11:00:00,33.8,33.8,33.58,33.67,80400.0,21.3616,21.3616,21.2226,21.2795,80400.0
2005-01-28 11:30:00,33.66,33.81,33.63,33.8,76800.0,21.2731,21.3679,21.2542,21.3616,76800.0
2005-01-28 12:00:00,33.78,33.81,33.73,33.8,42600.0,21.349,21.3679,21.3174,21.3616,42600.0
2005-01-28 12:30:00,33.78,33.82,33.74,33.81,68000.0,21.349,21.3743,21.3237,21.3679,68000.0
2005-01-28 13:00:00,33.79,33.85,33.76,33.81,48000.0,21.3553,21.3932,21.3363,21.3679,48000.0
2005-01-28 13:30:00,33.82,33.88,33.77,33.85,48600.0,21.3743,21.4122,21.3427,21.3932,48600.0
2005-01-28 14:00:00,33.85,33.93,33.81,33.91,80400.0,21.3932,21.4438,21.3679,21.4311,80400.0
2005-01-28 14:30:00,33.92,33.95,33.87,33.9,92800.0,21.4375,21.4564,21.4059,21.4248,92800.0
2005-01-28 15:00:00,33.91,33.94,33.85,33.87,122600.0,21.4311,21.4501,21.3932,21.4059,122600.0
2005-01-28 15:30:00,33.87,33.99,33.85,33.93,123000.0,21.4059,21.4817,21.3932,21.4438,123000.0
2005-01-31 09:30:00,34.13,34.23,34.12,34.18,148800.0,21.5702,21.6334,21.5639,21.6018,148800.0
2005-01-31 10:00:00,34.19,34.2,34.13,34.13,137200.0,21.6081,21.6144,21.5702,21.5702,137200.0
2005-01-31 10:30:00,34.14,34.15,34.12,34.13,73800.0,21.5765,21.5828,21.5639,21.5702,73800.0
2005-01-31 11:00:00,34.13,34.22,34.08,34.21,101000.0,21.5702,21.6271,21.5386,21.6207,101000.0
2005-01-31 11:30:00,34.22,34.22,34.16,34.19,53000.0,21.6271,21.6271,21.5891,21.6081,53000.0
2005-01-31 12:00:00,34.19,34.25,34.15,34.23,70600.0,21.6081,21.646,21.5828,21.6334,70600.0
2005-01-31 12:30:00,34.22,34.35,34.22,34.35,149600.0,21.6271,21.7092,21.6271,21.7092,149600.0
2005-01-31 13:00:00,34.35,34.36,34.29,34.34,64200.0,21.7092,21.7155,21.6713,21.7029,64200.0
2005-01-31 13:30:00,34.34,34.39,34.24,34.29,151200.0,21.7029,21.7345,21.6397,21.6713,151200.0
2005-01-31 14:00:00,34.27,34.34,34.27,34.27,64400.0,21.6587,21.7029,21.6587,21.6587,64400.0
2005-01-31 14:30:00,34.27,34.35,34.27,34.34,75200.0,21.6587,21.7092,21.6587,21.7029,75200.0
2005-01-31 15:00:00,34.32,34.35,34.26,34.31,188000.0,21.6903,21.7092,21.6523,21.6839,188000.0
2005-01-31 15:30:00,34.32,34.39,34.27,34.38,208000.0,21.6903,21.7345,21.6587,21.7282,208000.0
2005-02-01 09:30:00,34.38,34.47,34.33,34.35,148600.0,21.7282,21.7851,21.6966,21.7092,148600.0
2005-02-01 10:00:00,34.35,34.44,34.32,34.4,158000.0,21.7092,21.7661,21.6903,21.7408,158000.0
2005-02-01 10:30:00,34.41,34.46,34.38,34.46,87400.0,21.7471,21.7787,21.7282,21.7787,87400.0
2005-02-01 11:00:00,34.46,34.55,34.45,34.52,118800.0,21.7787,21.8356,21.7724,21.8167,118800.0
2005-02-01 11:30:00,34.52,34.6,34.52,34.58,191800.0,21.8167,21.8672,21.8167,21.8546,191800.0
2005-02-01 12:00:00,34.58,34.63,34.58,34.61,78400.0,21.8546,21.8862,21.8546,21.8735,78400.0
2005-02-01 12:30:00,34.62,34.63,34.55,34.6,87400.0,21.8799,21.8862,21.8356,21.8672,87400.0
2005-02-01 13:00:00,34.6,34.61,34.58,34.6,63400.0,21.8672,21.8735,21.8546,21.8672,63400.0
2005-02-01 13:30:00,34.6,34.6,34.57,34.6,65800.0,21.8672,21.8672,21.8483,21.8672,65800.0
2005-02-01 14:00:00,34.6,34.61,34.55,34.56,134000.0,21.8672,21.8735,21.8356,21.8419,134000.0
2005-02-01 14:30:00,34.57,34.62,34.57,34.6,105000.0,21.8483,21.8799,21.8483,21.8672,105000.0
2005-02-01 15:00:00,34.6,34.61,34.58,34.6,145400.0,21.8672,21.8735,21.8546,21.8672,145400.0
2005-02-01 15:30:00,34.6,34.61,34.56,34.58,194000.0,21.8672,21.8735,21.8419,21.8546,194000.0
2005-02-02 09:30:00,34.63,34.63,34.43,34.43,270200.0,21.8862,21.8862,21.7598,21.7598,270200.0
2005-02-02 10:00:00,34.43,34.54,34.42,34.52,133400.0,21.7598,21.8293,21.7535,21.8167,133400.0
2005-02-02 10:30:00,34.51,34.56,34.49,34.52,218800.0,21.8103,21.8419,21.7977,21.8167,218800.0
2005-02-02 11:00:00,34.52,34.54,34.49,34.5,95600.0,21.8167,21.8293,21.7977,21.804,95600.0
2005-02-02 11:30:00,34.5,34.5,34.47,34.49,105800.0,21.804,21.804,21.7851,21.7977,105800.0
2005-02-02 12:00:00,34.49,34.5,34.47,34.47,72400.0,21.7977,21.804,21.7851,21.7851,72400.0
2005-02-02 12:30:00,34.47,34.5,34.46,34.5,226400.0,21.7851,21.804,21.7787,21.804,226400.0
2005-02-02 13:00:00,34.5,34.5,34.48,34.5,111600.0,21.804,21.804,21.7914,21.804,111600.0
2005-02-02 13:30:00,34.5,34.5,34.48,34.49,91200.0,21.804,21.804,21.7914,21.7977,91200.0
2005-02-02 14:00:00,34.49,34.6,34.49,34.6,196200.0,21.7977,21.8672,21.7977,21.8672,196200.0
2005-02-02 14:30:00,34.6,34.65,34.5,34.65,136200.0,21.8672,21.8988,21.804,21.8988,136200.0
2005-02-02 15:00:00,34.65,34.69,34.62,34.69,173200.0,21.8988,21.9241,21.8799,21.9241,173200.0
2005-02-02 15:30:00,34.68,34.79,34.68,34.76,242400.0,21.9178,21.9873,21.9178,21.9683,242400.0
2005-02-03 09:30:00,34.82,34.82,34.49,34.59,151000.0,22.0063,22.0063,21.7977,21.8609,151000.0
2005-02-03 10:00:00,34.62,34.62,34.51,34.56,77600.0,21.8799,21.8799,21.8103,21.8419,77600.0
2005-02-03 10:30:00,34.53,34.68,34.53,34.57,104400.0,21.823,21.9178,21.823,21.8483,104400.0
2005-02-03 11:00:00,34.57,34.59,34.52,34.56,72400.0,21.8483,21.8609,21.8167,21.8419,72400.0
2005-02-03 11:30:00,34.55,34.61,34.52,34.58,103000.0,21.8356,21.8735,21.8167,21.8546,103000.0
2005-02-03 12:00:00,34.58,34.62,34.57,34.62,62400.0,21.8546,21.8799,21.8483,21.8799,62400.0
2005-02-03 12:30:00,34.62,34.65,34.6,34.62,118400.0,21.8799,21.8988,21.8672,21.8799,118400.0
2005-02-03 13:00:00,34.62,34.66,34.61,34.63,74400.0,21.8799,21.9051,21.8735,21.8862,74400.0
2005-02-03 13:30:00,34.63,34.71,34.63,34.71,95600.0,21.8862,21.9367,21.8862,21.9367,95600.0
2005-02-03 14:00:00,34.71,34.74,34.69,34.71,90800.0,21.9367,21.9557,21.9241,21.9367,90800.0
2005-02-03 14:30:00,34.7,34.7,34.63,34.67,152800.0,21.9304,21.9304,21.8862,21.9115,152800.0
2005-02-03 15:00:00,34.66,34.69,34.63,34.69,117400.0,21.9051,21.9241,21.8862,21.9241,117400.0
2005-02-03 15:30:00,34.69,34.77,34.69,34.72,176800.0,21.9241,21.9747,21.9241,21.9431,176800.0
2005-02-04 09:30:00,34.73,34.9,34.72,34.81,137200.0,21.9494,22.0568,21.9431,21.9999,137200.0
2005-02-04 10:00:00,34.81,34.95,34.81,34.91,95400.0,21.9999,22.0884,21.9999,22.0631,95400.0
2005-02-04 10:30:00,34.91,34.93,34.88,34.93,130800.0,22.0631,22.0758,22.0442,22.0758,130800.0
2005-02-04 11:00:00,34.93,34.99,34.92,34.97,74800.0,22.0758,22.1137,22.0695,22.1011,74800.0
2005-02-04 11:30:00,34.97,35.0,34.97,34.99,277600.0,22.1011,22.12,22.1011,22.1137,277600.0
2005-02-04 12:00:00,34.99,35.02,34.93,35.01,116800.0,22.1137,22.1327,22.0758,22.1263,116800.0
2005-02-04 12:30:00,35.0,35.01,34.97,34.99,49200.0,22.12,22.1263,22.1011,22.1137,49200.0
2005-02-04 13:00:00,34.99,35.0,34.96,35.0,66800.0,22.1137,22.12,22.0947,22.12,66800.0
2005-02-04 13:30:00,34.99,35.01,34.96,34.99,87200.0,22.1137,22.1263,22.0947,22.1137,87200.0
2005-02-04 14:00:00,34.99,35.02,34.96,35.01,79000.0,22.1137,22.1327,22.0947,22.1263,79000.0
2005-02-04 14:30:00,35.0,35.02,34.98,35.0,86800.0,22.12,22.1327,22.1074,22.12,86800.0
2005-02-04 15:00:00,35.0,35.02,34.96,35.02,129600.0,22.12,22.1327,22.0947,22.1327,129600.0
2005-02-04 15:30:00,35.02,35.16,35.01,35.16,193200.0,22.1327,22.2211,22.1263,22.2211,193200.0
2005-02-07 09:30:00,35.18,35.43,35.13,35.32,116000.0,22.2338,22.3918,22.2022,22.3223,116000.0
2005-02-07 10:00:00,35.32,35.37,35.29,35.3,79600.0,22.3223,22.3539,22.3033,22.3096,79600.0
2005-02-07 10:30:00,35.3,35.33,35.27,35.32,171800.0,22.3096,22.3286,22.2907,22.3223,171800.0
2005-02-07 11:00:00,35.33,35.42,35.33,35.38,49600.0,22.3286,22.3855,22.3286,22.3602,49600.0
2005-02-07 11:30:00,35.38,35.39,35.33,35.35,41000.0,22.3602,22.3665,22.3286,22.3412,41000.0
2005-02-07 12:00:00,35.35,35.35,35.27,35.31,48600.0,22.3412,22.3412,22.2907,22.3159,48600.0
2005-02-07 12:30:00,35.31,35.37,35.29,35.37,67000.0,22.3159,22.3539,22.3033,22.3539,67000.0
2005-02-07 13:00:00,35.36,35.38,35.35,35.37,85000.0,22.3475,22.3602,22.3412,22.3539,85000.0
2005-02-07 13:30:00,35.37,35.38,35.34,35.34,121400.0,22.3539,22.3602,22.3349,22.3349,121400.0
2005-02-07 14:00:00,35.34,35.37,35.31,35.35,112600.0,22.3349,22.3539,22.3159,22.3412,112600.0
2005-02-07 14:30:00,35.36,35.47,35.34,35.47,107800.0,22.3475,22.4171,22.3349,22.4171,107800.0
2005-02-07 15:00:00,35.47,35.47,35.35,35.43,141400.0,22.4171,22.4171,22.3412,22.3918,141400.0
2005-02-07 15:30:00,35.42,35.48,35.35,35.4,174000.0,22.3855,22.4234,22.3412,22.3728,174000.0
2005-02-08 09:30:00,35.3,35.32,35.18,35.2,303800.0,22.3096,22.3223,22.2338,22.2464,303800.0
2005-02-08 10:00:00,35.2,35.33,35.2,35.31,180600.0,22.2464,22.3286,22.2464,22.3159,180600.0
2005-02-08 10:30:00,35.32,35.42,35.32,35.41,105800.0,22.3223,22.3855,22.3223,22.3791,105800.0
2005-02-08 11:00:00,35.4,35.4,35.27,35.35,97200.0,22.3728,22.3728,22.2907,22.3412,97200.0
2005-02-08 11:30:00,35.35,35.38,35.2,35.24,89200.0,22.3412,22.3602,22.2464,22.2717,89200.0
2005-02-08 12:00:00,35.25,35.31,35.23,35.29,68600.0,22.278,22.3159,22.2654,22.3033,68600.0
2005-02-08 12:30:00,35.27,35.37,35.27,35.34,60200.0,22.2907,22.3539,22.2907,22.3349,60200.0
2005-02-08 13:00:00,35.34,35.36,35.28,35.36,75600.0,22.3349,22.3475,22.297,22.3475,75600.0
2005-02-08 13:30:00,35.36,35.49,35.36,35.49,113800.0,22.3475,22.4297,22.3475,22.4297,113800.0
2005-02-08 14:00:00,35.49,35.56,35.48,35.51,193400.0,22.4297,22.4739,22.4234,22.4423,193400.0
2005-02-08 14:30:00,35.5,35.54,35.5,35.52,113000.0,22.436,22.4613,22.436,22.4487,113000.0
2005-02-08 15:00:00,35.52,35.58,35.48,35.49,197600.0,22.4487,22.4866,22.4234,22.4297,197600.0
2005-02-08 15:30:00,35.49,35.53,35.48,35.53,162000.0,22.4297,22.455,22.4234,22.455,162000.0
2005-02-09 09:30:00,35.48,35.48,35.29,35.33,134200.0,22.4234,22.4234,22.3033,22.3286,134200.0
2005-02-09 10:00:00,35.33,35.39,35.13,35.15,154800.0,22.3286,22.3665,22.2022,22.2148,154800.0
2005-02-09 10:30:00,35.15,35.15,35.01,35.08,115800.0,22.2148,22.2148,22.1263,22.1706,115800.0
2005-02-09 11:00:00,35.08,35.24,35.05,35.21,71600.0,22.1706,22.2717,22.1516,22.2527,71600.0
2005-02-09 11:30:00,35.2,35.22,35.16,35.19,46600.0,22.2464,22.2591,22.2211,22.2401,46600.0
2005-02-09 12:00:00,35.2,35.23,35.18,35.23,53200.0,22.2464,22.2654,22.2338,22.2654,53200.0
2005-02-09 12:30:00,35.22,35.27,35.22,35.27,38600.0,22.2591,22.2907,22.2591,22.2907,38600.0
2005-02-09 13:00:00,35.26,35.32,35.24,35.32,44000.0,22.2843,22.3223,22.2717,22.3223,44000.0
2005-02-09 13:30:00,35.33,35.38,35.32,35.37,116000.0,22.3286,22.3602,22.3223,22.3539,116000.0
2005-02-09 14:00:00,35.37,35.37,35.19,35.2,136400.0,22.3539,22.3539,22.2401,22.2464,136400.0
2005-02-09 14:30:00,35.2,35.35,35.14,35.15,137600.0,22.2464,22.3412,22.2085,22.2148,137600.0
2005-02-09 15:00:00,35.15,35.24,35.14,35.23,179200.0,22.2148,22.2717,22.2085,22.2654,179200.0
2005-02-09 15:30:00,35.23,35.24,35.18,35.2,148000.0,22.2654,22.2717,22.2338,22.2464,148000.0
2005-02-10 09:30:00,35.2,35.49,35.2,35.24,67200.0,22.2464,22.4297,22.2464,22.2717,67200.0
2005-02-10 10:00:00,35.25,35.34,35.24,35.24,44200.0,22.278,22.3349,22.2717,22.2717,44200.0
2005-02-10 10:30:00,35.24,35.3,35.2,35.27,81000.0,22.2717,22.3096,22.2464,22.2907,81000.0
2005-02-10 11:00:00,35.28,35.46,35.27,35.45,82400.0,22.297,22.4107,22.2907,22.4044,82400.0
2005-02-10 11:30:00,35.44,35.45,35.26,35.42,95000.0,22.3981,22.4044,22.2843,22.3855,95000.0
2005-02-10 12:00:00,35.42,35.46,35.38,35.45,58800.0,22.3855,22.4107,22.3602,22.4044,58800.0
2005-02-10 12:30:00,35.46,35.48,35.46,35.47,36000.0,22.4107,22.4234,22.4107,22.4171,36000.0
2005-02-10 13:00:00,35.47,35.5,35.39,35.49,78200.0,22.4171,22.436,22.3665,22.4297,78200.0
2005-02-10 13:30:00,35.5,35.6,35.49,35.6,175600.0,22.436,22.4992,22.4297,22.4992,175600.0
2005-02-10 14:00:00,35.6,35.63,35.52,35.59,66000.0,22.4992,22.5182,22.4487,22.4929,66000.0
2005-02-10 14:30:00,35.59,35.6,35.49,35.54,90800.0,22.4929,22.4992,22.4297,22.4613,90800.0
2005-02-10 15:00:00,35.54,35.56,35.49,35.52,167800.0,22.4613,22.4739,22.4297,22.4487,167800.0
2005-02-10 15:30:00,35.52,35.54,35.44,35.49,84200.0,22.4487,22.4613,22.3981,22.4297,84200.0
2005-02-11 09:30:00,35.43,35.43,35.27,35.37,83200.0,22.3918,22.3918,22.2907,22.3539,83200.0
2005-02-11 10:00:00,35.37,35.37,35.29,35.35,104000.0,22.3539,22.3539,22.3033,22.3412,104000.0
2005-02-11 10:30:00,35.35,35.49,35.33,35.44,122400.0,22.3412,22.4297,22.3286,22.3981,122400.0
2005-02-11 11:00:00,35.44,35.96,35.44,35.96,123600.0,22.3981,22.7267,22.3981,22.7267,123600.0
2005-02-11 11:30:00,35.95,35.99,35.82,35.82,135600.0,22.7204,22.7457,22.6383,22.6383,135600.0
2005-02-11 12:00:00,35.82,35.87,35.77,35.82,54200.0,22.6383,22.6699,22.6067,22.6383,54200.0
2005-02-11 12:30:00,35.8,35.83,35.77,35.79,50400.0,22.6256,22.6446,22.6067,22.6193,50400.0
2005-02-11 13:00:00,35.76,35.81,35.75,35.75,41600.0,22.6003,22.6319,22.594,22.594,41600.0
2005-02-11 13:30:00,35.75,35.79,35.73,35.74,97400.0,22.594,22.6193,22.5814,22.5877,97400.0
2005-02-11 14:00:00,35.72,35.79,35.7,35.74,61000.0,22.5751,22.6193,22.5624,22.5877,61000.0
2005-02-11 14:30:00,35.74,35.76,35.7,35.75,87000.0,22.5877,22.6003,22.5624,22.594,87000.0
2005-02-11 15:00:00,35.75,35.76,35.69,35.71,126800.0,22.594,22.6003,22.5561,22.5687,126800.0
2005-02-11 15:30:00,35.71,35.74,35.58,35.7,238600.0,22.5687,22.5877,22.4866,22.5624,238600.0
2005-02-14 09:30:00,35.65,35.67,35.47,35.57,96400.0,22.5308,22.5435,22.4171,22.4803,96400.0
2005-02-14 10:00:00,35.58,35.67,35.58,35.62,44400.0,22.4866,22.5435,22.4866,22.5119,44400.0
2005-02-14 10:30:00,35.62,35.66,35.58,35.58,43000.0,22.5119,22.5371,22.4866,22.4866,43000.0
2005-02-14 11:00:00,35.58,35.59,35.47,35.51,78600.0,22.4866,22.4929,22.4171,22.4423,78600.0
2005-02-14 11:30:00,35.51,35.55,35.51,35.55,29200.0,22.4423,22.4676,22.4423,22.4676,29200.0
2005-02-14 12:00:00,35.55,35.7,35.54,35.7,44200.0,22.4676,22.5624,22.4613,22.5624,44200.0
2005-02-14 12:30:00,35.68,35.71,35.62,35.65,64600.0,22.5498,22.5687,22.5119,22.5308,64600.0
2005-02-14 13:00:00,35.66,35.7,35.62,35.68,129600.0,22.5371,22.5624,22.5119,22.5498,129600.0
2005-02-14 13:30:00,35.68,35.74,35.67,35.71,34200.0,22.5498,22.5877,22.5435,22.5687,34200.0
2005-02-14 14:00:00,35.7,35.74,35.67,35.7,58000.0,22.5624,22.5877,22.5435,22.5624,58000.0
2005-02-14 14:30:00,35.7,35.71,35.68,35.69,67400.0,22.5624,22.5687,22.5498,22.5561,67400.0
2005-02-14 15:00:00,35.68,35.69,35.65,35.69,107000.0,22.5498,22.5561,22.5308,22.5561,107000.0
2005-02-14 15:30:00,35.69,35.72,35.69,35.7,93000.0,22.5561,22.5751,22.5561,22.5624,93000.0
2005-02-15 09:30:00,35.76,35.81,35.64,35.73,95600.0,22.6003,22.6319,22.5245,22.5814,95600.0
2005-02-15 10:00:00,35.73,35.82,35.65,35.81,81400.0,22.5814,22.6383,22.5308,22.6319,81400.0
2005-02-15 10:30:00,35.81,35.95,35.81,35.95,64400.0,22.6319,22.7204,22.6319,22.7204,64400.0
2005-02-15 11:00:00,35.94,35.96,35.88,35.95,105600.0,22.7141,22.7267,22.6762,22.7204,105600.0
2005-02-15 11:30:00,35.95,35.99,35.95,35.98,37200.0,22.7204,22.7457,22.7204,22.7394,37200.0
2005-02-15 12:00:00,35.98,36.0,35.97,35.99,29800.0,22.7394,22.752,22.7331,22.7457,29800.0
2005-02-15 12:30:00,35.99,36.07,35.98,36.05,130200.0,22.7457,22.7963,22.7394,22.7836,130200.0
2005-02-15 13:00:00,36.02,36.05,35.93,35.93,57200.0,22.7647,22.7836,22.7078,22.7078,57200.0
2005-02-15 13:30:00,35.93,35.97,35.9,35.92,75400.0,22.7078,22.7331,22.6888,22.7015,75400.0
2005-02-15 14:00:00,35.92,35.94,35.88,35.93,88200.0,22.7015,22.7141,22.6762,22.7078,88200.0
2005-02-15 14:30:00,35.93,35.97,35.9,35.95,55800.0,22.7078,22.7331,22.6888,22.7204,55800.0
2005-02-15 15:00:00,35.95,36.01,35.93,35.99,96800.0,22.7204,22.7583,22.7078,22.7457,96800.0
2005-02-15 15:30:00,35.99,36.02,35.98,36.01,144600.0,22.7457,22.7647,22.7394,22.7583,144600.0
2005-02-16 09:30:00,35.73,35.8,35.57,35.73,165800.0,22.5814,22.6256,22.4803,22.5814,165800.0
2005-02-16 10:00:00,35.73,35.8,35.7,35.78,75400.0,22.5814,22.6256,22.5624,22.613,75400.0
2005-02-16 10:30:00,35.77,35.85,35.76,35.85,105800.0,22.6067,22.6572,22.6003,22.6572,105800.0
2005-02-16 11:00:00,35.85,35.93,35.83,35.92,64400.0,22.6572,22.7078,22.6446,22.7015,64400.0
2005-02-16 11:30:00,35.92,35.94,35.88,35.88,83600.0,22.7015,22.7141,22.6762,22.6762,83600.0
2005-02-16 12:00:00,35.89,35.94,35.85,35.94,61600.0,22.6825,22.7141,22.6572,22.7141,61600.0
2005-02-16 12:30:00,35.93,36.0,35.92,35.96,77200.0,22.7078,22.752,22.7015,22.7267,77200.0
2005-02-16 13:00:00,35.96,35.99,35.93,35.93,58200.0,22.7267,22.7457,22.7078,22.7078,58200.0
2005-02-16 13:30:00,35.94,35.94,35.75,35.82,156200.0,22.7141,22.7141,22.594,22.6383,156200.0
2005-02-16 14:00:00,35.82,35.93,35.82,35.89,130800.0,22.6383,22.7078,22.6383,22.6825,130800.0
2005-02-16 14:30:00,35.89,36.05,35.89,36.05,157200.0,22.6825,22.7836,22.6825,22.7836,157200.0
2005-02-16 15:00:00,36.05,36.07,35.96,35.96,152000.0,22.7836,22.7963,22.7267,22.7267,152000.0
2005-02-16 15:30:00,35.96,36.0,35.88,35.95,197600.0,22.7267,22.752,22.6762,22.7204,197600.0
2005-02-17 09:30:00,35.9,35.95,35.77,35.93,97400.0,22.832,22.8638,22.7493,22.8511,97400.0
2005-02-17 10:00:00,35.94,36.0,35.85,35.92,115400.0,22.8574,22.8956,22.8002,22.8447,115400.0
2005-02-17 10:30:00,35.91,35.91,35.76,35.81,79200.0,22.8383,22.8383,22.7429,22.7747,79200.0
2005-02-17 11:00:00,35.81,35.96,35.79,35.94,64800.0,22.7747,22.8701,22.762,22.8574,64800.0
2005-02-17 11:30:00,35.95,35.99,35.83,35.85,42000.0,22.8638,22.8892,22.7875,22.8002,42000.0
2005-02-17 12:00:00,35.87,35.96,35.87,35.94,51200.0,22.8129,22.8701,22.8129,22.8574,51200.0
2005-02-17 12:30:00,35.93,35.93,35.82,35.88,57000.0,22.8511,22.8511,22.7811,22.8193,57000.0
2005-02-17 13:00:00,35.9,35.9,35.84,35.85,60800.0,22.832,22.832,22.7938,22.8002,60800.0
2005-02-17 13:30:00,35.85,35.9,35.84,35.88,36000.0,22.8002,22.832,22.7938,22.8193,36000.0
2005-02-17 14:00:00,35.88,35.92,35.83,35.91,114600.0,22.8193,22.8447,22.7875,22.8383,114600.0
2005-02-17 14:30:00,35.91,35.91,35.76,35.8,74200.0,22.8383,22.8383,22.7429,22.7684,74200.0
2005-02-17 15:00:00,35.81,35.81,35.75,35.77,74200.0,22.7747,22.7747,22.7366,22.7493,74200.0
2005-02-17 15:30:00,35.77,35.8,35.7,35.7,123000.0,22.7493,22.7684,22.7048,22.7048,123000.0
2005-02-18 09:30:00,35.75,35.86,35.67,35.77,122000.0,22.7366,22.8065,22.6857,22.7493,122000.0
2005-02-18 10:00:00,35.76,35.85,35.7,35.73,61800.0,22.7429,22.8002,22.7048,22.7239,61800.0
2005-02-18 10:30:00,35.72,35.75,35.65,35.73,58800.0,22.7175,22.7366,22.673,22.7239,58800.0
2005-02-18 11:00:00,35.73,35.82,35.73,35.79,43400.0,22.7239,22.7811,22.7239,22.762,43400.0
2005-02-18 11:30:00,35.79,35.8,35.66,35.7,56800.0,22.762,22.7684,22.6793,22.7048,56800.0
2005-02-18 12:00:00,35.7,35.75,35.67,35.7,46200.0,22.7048,22.7366,22.6857,22.7048,46200.0
2005-02-18 12:30:00,35.67,35.74,35.67,35.7,36600.0,22.6857,22.7302,22.6857,22.7048,36600.0
2005-02-18 13:00:00,35.7,35.7,35.62,35.65,77200.0,22.7048,22.7048,22.6539,22.673,77200.0
2005-02-18 13:30:00,35.66,35.71,35.65,35.71,37800.0,22.6793,22.7111,22.673,22.7111,37800.0
2005-02-18 14:00:00,35.7,35.74,35.69,35.74,76200.0,22.7048,22.7302,22.6984,22.7302,76200.0
2005-02-18 14:30:00,35.75,35.85,35.73,35.82,111000.0,22.7366,22.8002,22.7239,22.7811,111000.0
2005-02-18 15:00:00,35.82,35.88,35.82,35.88,170600.0,22.7811,22.8193,22.7811,22.8193,170600.0
2005-02-18 15:30:00,35.9,35.91,35.73,35.76,127800.0,22.832,22.8383,22.7239,22.7429,127800.0
2005-02-22 09:30:00,35.43,35.43,35.27,35.41,146000.0,22.5331,22.5331,22.4313,22.5203,146000.0
2005-02-22 10:00:00,35.41,35.6,35.32,35.52,154800.0,22.5203,22.6412,22.4631,22.5903,154800.0
2005-02-22 10:30:00,35.52,35.68,35.52,35.62,87400.0,22.5903,22.6921,22.5903,22.6539,87400.0
2005-02-22 11:00:00,35.62,35.68,35.56,35.57,127400.0,22.6539,22.6921,22.6157,22.6221,127400.0
2005-02-22 11:30:00,35.57,35.63,35.57,35.63,68200.0,22.6221,22.6603,22.6221,22.6603,68200.0
2005-02-22 12:00:00,35.63,35.69,35.46,35.48,110000.0,22.6603,22.6984,22.5521,22.5649,110000.0
2005-02-22 12:30:00,35.49,35.52,35.44,35.48,71000.0,22.5712,22.5903,22.5394,22.5649,71000.0
2005-02-22 13:00:00,35.47,35.52,35.44,35.48,62000.0,22.5585,22.5903,22.5394,22.5649,62000.0
2005-02-22 13:30:00,35.48,35.49,35.41,35.42,59000.0,22.5649,22.5712,22.5203,22.5267,59000.0
2005-02-22 14:00:00,35.44,35.45,35.17,35.2,132000.0,22.5394,22.5458,22.3677,22.3868,132000.0
2005-02-22 14:30:00,35.2,35.26,35.2,35.24,111400.0,22.3868,22.4249,22.3868,22.4122,111400.0
2005-02-22 15:00:00,35.24,35.31,35.24,35.27,137600.0,22.4122,22.4567,22.4122,22.4313,137600.0
2005-02-22 15:30:00,35.27,35.28,35.14,35.14,137200.0,22.4313,22.4377,22.3486,22.3486,137200.0
2005-02-23 09:30:00,35.38,35.46,35.26,35.29,83200.0,22.5013,22.5521,22.4249,22.444,83200.0
2005-02-23 10:00:00,35.3,35.5,35.25,35.48,53400.0,22.4504,22.5776,22.4186,22.5649,53400.0
2005-02-23 10:30:00,35.48,35.48,35.31,35.46,80200.0,22.5649,22.5649,22.4567,22.5521,80200.0
2005-02-23 11:00:00,35.47,35.6,35.45,35.57,91000.0,22.5585,22.6412,22.5458,22.6221,91000.0
2005-02-23 11:30:00,35.57,35.65,35.57,35.65,43000.0,22.6221,22.673,22.6221,22.673,43000.0
2005-02-23 12:00:00,35.64,35.64,35.56,35.61,55200.0,22.6666,22.6666,22.6157,22.6475,55200.0
2005-02-23 12:30:00,35.6,35.62,35.57,35.58,29800.0,22.6412,22.6539,22.6221,22.6285,29800.0
2005-02-23 13:00:00,35.59,35.61,35.47,35.47,68800.0,22.6348,22.6475,22.5585,22.5585,68800.0
2005-02-23 13:30:00,35.47,35.52,35.46,35.51,118400.0,22.5585,22.5903,22.5521,22.5839,118400.0
2005-02-23 14:00:00,35.51,35.63,35.47,35.6,83600.0,22.5839,22.6603,22.5585,22.6412,83600.0
2005-02-23 14:30:00,35.6,35.67,35.6,35.63,44800.0,22.6412,22.6857,22.6412,22.6603,44800.0
2005-02-23 15:00:00,35.65,35.76,35.59,35.74,90600.0,22.673,22.7429,22.6348,22.7302,90600.0
2005-02-23 15:30:00,35.74,35.78,35.72,35.77,110600.0,22.7302,22.7557,22.7175,22.7493,110600.0
2005-02-24 09:30:00,35.75,35.83,35.58,35.63,74600.0,22.7366,22.7875,22.6285,22.6603,74600.0
2005-02-24 10:00:00,35.63,35.72,35.59,35.69,72000.0,22.6603,22.7175,22.6348,22.6984,72000.0
2005-02-24 10:30:00,35.69,35.83,35.63,35.63,76600.0,22.6984,22.7875,22.6603,22.6603,76600.0
2005-02-24 11:00:00,35.63,35.7,35.63,35.69,78200.0,22.6603,22.7048,22.6603,22.6984,78200.0
2005-02-24 11:30:00,35.69,35.71,35.65,35.67,61200.0,22.6984,22.7111,22.673,22.6857,61200.0
2005-02-24 12:00:00,35.67,35.68,35.62,35.65,54800.0,22.6857,22.6921,22.6539,22.673,54800.0
2005-02-24 12:30:00,35.65,35.72,35.63,35.7,43200.0,22.673,22.7175,22.6603,22.7048,43200.0
2005-02-24 13:00:00,35.7,35.72,35.67,35.7,55000.0,22.7048,22.7175,22.6857,22.7048,55000.0
2005-02-24 13:30:00,35.7,35.85,35.7,35.8,57800.0,22.7048,22.8002,22.7048,22.7684,57800.0
2005-02-24 14:00:00,35.8,35.95,35.8,35.94,130200.0,22.7684,22.8638,22.7684,22.8574,130200.0
2005-02-24 14:30:00,35.95,35.99,35.92,35.98,117400.0,22.8638,22.8892,22.8447,22.8829,117400.0
2005-02-24 15:00:00,35.98,36.0,35.95,35.96,146200.0,22.8829,22.8956,22.8638,22.8701,146200.0
2005-02-24 15:30:00,35.96,35.99,35.95,35.97,353200.0,22.8701,22.8892,22.8638,22.8765,353200.0
2005-02-25 09:30:00,35.97,35.99,35.93,35.96,116600.0,22.8765,22.8892,22.8511,22.8701,116600.0
2005-02-25 10:00:00,35.93,35.99,35.88,35.99,119400.0,22.8511,22.8892,22.8193,22.8892,119400.0
2005-02-25 10:30:00,35.99,36.03,35.95,36.03,122200.0,22.8892,22.9147,22.8638,22.9147,122200.0
2005-02-25 11:00:00,36.04,36.2,36.03,36.2,95200.0,22.921,23.0228,22.9147,23.0228,95200.0
2005-02-25 11:30:00,36.22,36.46,36.22,36.44,116000.0,23.0355,23.1881,23.0355,23.1754,116000.0
2005-02-25 12:00:00,36.44,36.45,36.34,36.35,54000.0,23.1754,23.1818,23.1118,23.1182,54000.0
2005-02-25 12:30:00,36.35,36.38,36.27,36.27,76600.0,23.1182,23.1372,23.0673,23.0673,76600.0
2005-02-25 13:00:00,36.29,36.36,36.29,36.35,89800.0,23.08,23.1245,23.08,23.1182,89800.0
2005-02-25 13:30:00,36.35,36.51,36.35,36.51,163000.0,23.1182,23.2199,23.1182,23.2199,163000.0
2005-02-25 14:00:00,36.5,36.54,36.46,36.46,136000.0,23.2136,23.239,23.1881,23.1881,136000.0
2005-02-25 14:30:00,36.48,36.5,36.42,36.49,224400.0,23.2008,23.2136,23.1627,23.2072,224400.0
2005-02-25 15:00:00,36.49,36.51,36.43,36.45,194200.0,23.2072,23.2199,23.169,23.1818,194200.0
2005-02-25 15:30:00,36.44,36.49,36.43,36.48,250200.0,23.1754,23.2072,23.169,23.2008,250200.0
2005-02-28 09:30:00,36.48,36.48,35.98,36.1,147200.0,23.2008,23.2008,22.8829,22.9592,147200.0
2005-02-28 10:00:00,36.1,36.17,35.98,36.02,146400.0,22.9592,23.0037,22.8829,22.9083,146400.0
2005-02-28 10:30:00,36.02,36.11,35.99,36.0,203400.0,22.9083,22.9655,22.8892,22.8956,203400.0
2005-02-28 11:00:00,36.0,36.03,35.91,35.94,223200.0,22.8956,22.9147,22.8383,22.8574,223200.0
2005-02-28 11:30:00,35.94,36.02,35.9,35.95,144600.0,22.8574,22.9083,22.832,22.8638,144600.0
2005-02-28 12:00:00,35.96,35.96,35.8,35.9,174400.0,22.8701,22.8701,22.7684,22.832,174400.0
2005-02-28 12:30:00,35.9,35.93,35.89,35.9,76400.0,22.832,22.8511,22.8256,22.832,76400.0
2005-02-28 13:00:00,35.91,35.93,35.9,35.9,106600.0,22.8383,22.8511,22.832,22.832,106600.0
2005-02-28 13:30:00,35.91,35.93,35.83,35.84,86600.0,22.8383,22.8511,22.7875,22.7938,86600.0
2005-02-28 14:00:00,35.84,35.88,35.78,35.87,81200.0,22.7938,22.8193,22.7557,22.8129,81200.0
2005-02-28 14:30:00,35.87,35.97,35.86,35.94,142200.0,22.8129,22.8765,22.8065,22.8574,142200.0
2005-02-28 15:00:00,35.95,35.98,35.83,35.97,243400.0,22.8638,22.8829,22.7875,22.8765,243400.0
2005-02-28 15:30:00,35.97,36.03,35.94,35.98,291200.0,22.8765,22.9147,22.8574,22.8829,291200.0
2005-03-01 09:30:00,36.18,36.47,36.13,36.28,133800.0,23.01,23.1945,22.9782,23.0736,133800.0
2005-03-01 10:00:00,36.28,36.42,36.24,36.26,99400.0,23.0736,23.1627,23.0482,23.0609,99400.0
2005-03-01 10:30:00,36.29,36.34,36.24,36.29,116600.0,23.08,23.1118,23.0482,23.08,116600.0
2005-03-01 11:00:00,36.28,36.28,36.15,36.19,59600.0,23.0736,23.0736,22.991,23.0164,59600.0
2005-03-01 11:30:00,36.19,36.27,36.19,36.27,78600.0,23.0164,23.0673,23.0164,23.0673,78600.0
2005-03-01 12:00:00,36.27,36.27,36.21,36.23,86000.0,23.0673,23.0673,23.0291,23.0418,86000.0
2005-03-01 12:30:00,36.22,36.24,36.15,36.22,104200.0,23.0355,23.0482,22.991,23.0355,104200.0
2005-03-01 13:00:00,36.22,36.24,36.13,36.15,73400.0,23.0355,23.0482,22.9782,22.991,73400.0
2005-03-01 13:30:00,36.16,36.24,36.15,36.19,88200.0,22.9973,23.0482,22.991,23.0164,88200.0
2005-03-01 14:00:00,36.19,36.27,36.19,36.23,158600.0,23.0164,23.0673,23.0164,23.0418,158600.0
2005-03-01 14:30:00,36.22,36.24,36.19,36.23,124800.0,23.0355,23.0482,23.0164,23.0418,124800.0
2005-03-01 15:00:00,36.24,36.33,36.22,36.29,95200.0,23.0482,23.1054,23.0355,23.08,95200.0
2005-03-01 15:30:00,36.29,36.32,36.21,36.27,94200.0,23.08,23.0991,23.0291,23.0673,94200.0
2005-03-02 09:30:00,36.2,36.2,35.83,35.88,124800.0,23.0228,23.0228,22.7875,22.8193,124800.0
2005-03-02 10:00:00,35.88,35.99,35.88,35.98,102400.0,22.8193,22.8892,22.8193,22.8829,102400.0
2005-03-02 10:30:00,35.98,36.04,35.92,36.04,72400.0,22.8829,22.921,22.8447,22.921,72400.0
2005-03-02 11:00:00,36.04,36.18,36.02,36.13,87200.0,22.921,23.01,22.9083,22.9782,87200.0
2005-03-02 11:30:00,36.13,36.2,36.13,36.15,53200.0,22.9782,23.0228,22.9782,22.991,53200.0
2005-03-02 12:00:00,36.15,36.27,36.13,36.24,70000.0,22.991,23.0673,22.9782,23.0482,70000.0
2005-03-02 12:30:00,36.24,36.24,36.16,36.18,28200.0,23.0482,23.0482,22.9973,23.01,28200.0
2005-03-02 13:00:00,36.18,36.22,36.18,36.22,37200.0,23.01,23.0355,23.01,23.0355,37200.0
2005-03-02 13:30:00,36.22,36.24,35.94,35.97,96400.0,23.0355,23.0482,22.8574,22.8765,96400.0
2005-03-02 14:00:00,35.97,36.01,35.93,35.95,116000.0,22.8765,22.9019,22.8511,22.8638,116000.0
2005-03-02 14:30:00,35.96,35.96,35.84,35.93,118200.0,22.8701,22.8701,22.7938,22.8511,118200.0
2005-03-02 15:00:00,35.93,36.01,35.92,36.01,114000.0,22.8511,22.9019,22.8447,22.9019,114000.0
2005-03-02 15:30:00,36.02,36.04,35.96,35.99,190200.0,22.9083,22.921,22.8701,22.8892,190200.0
2005-03-03 09:30:00,36.05,36.35,36.05,36.18,87200.0,22.9274,23.1182,22.9274,23.01,87200.0
2005-03-03 10:00:00,36.18,36.23,36.06,36.1,80200.0,23.01,23.0418,22.9337,22.9592,80200.0
2005-03-03 10:30:00,36.06,36.14,36.02,36.13,60800.0,22.9337,22.9846,22.9083,22.9782,60800.0
2005-03-03 11:00:00,36.13,36.13,36.0,36.02,96600.0,22.9782,22.9782,22.8956,22.9083,96600.0
2005-03-03 11:30:00,36.02,36.13,35.92,35.93,104200.0,22.9083,22.9782,22.8447,22.8511,104200.0
2005-03-03 12:00:00,35.93,36.01,35.92,35.99,142800.0,22.8511,22.9019,22.8447,22.8892,142800.0
2005-03-03 12:30:00,35.99,36.04,35.95,35.97,99200.0,22.8892,22.921,22.8638,22.8765,99200.0
2005-03-03 13:00:00,35.98,36.17,35.97,36.08,121200.0,22.8829,23.0037,22.8765,22.9464,121200.0
2005-03-03 13:30:00,36.08,36.09,36.02,36.07,47400.0,22.9464,22.9528,22.9083,22.9401,47400.0
2005-03-03 14:00:00,36.06,36.17,36.04,36.16,53200.0,22.9337,23.0037,22.921,22.9973,53200.0
2005-03-03 14:30:00,36.17,36.19,36.13,36.19,41600.0,23.0037,23.0164,22.9782,23.0164,41600.0
2005-03-03 15:00:00,36.19,36.23,36.12,36.21,82200.0,23.0164,23.0418,22.9719,23.0291,82200.0
2005-03-03 15:30:00,36.23,36.27,36.1,36.17,169400.0,23.0418,23.0673,22.9592,23.0037,169400.0
2005-03-04 09:30:00,36.5,36.62,36.48,36.6,160400.0,23.2136,23.2899,23.2008,23.2772,160400.0
2005-03-04 10:00:00,36.6,36.91,36.59,36.79,141800.0,23.2772,23.4743,23.2708,23.398,141800.0
2005-03-04 10:30:00,36.77,36.77,36.67,36.68,83600.0,23.3853,23.3853,23.3217,23.328,83600.0
2005-03-04 11:00:00,36.68,36.69,36.62,36.65,86800.0,23.328,23.3344,23.2899,23.309,86800.0
2005-03-04 11:30:00,36.65,36.68,36.64,36.65,97200.0,23.309,23.328,23.3026,23.309,97200.0
2005-03-04 12:00:00,36.65,36.73,36.65,36.7,107200.0,23.309,23.3598,23.309,23.3408,107200.0
2005-03-04 12:30:00,36.7,36.79,36.7,36.79,49200.0,23.3408,23.398,23.3408,23.398,49200.0
2005-03-04 13:00:00,36.78,36.81,36.74,36.76,58800.0,23.3916,23.4107,23.3662,23.3789,58800.0
2005-03-04 13:30:00,36.77,36.91,36.76,36.88,72000.0,23.3853,23.4743,23.3789,23.4552,72000.0
2005-03-04 14:00:00,36.89,36.93,36.84,36.85,44400.0,23.4616,23.487,23.4298,23.4362,44400.0
2005-03-04 14:30:00,36.85,36.92,36.84,36.9,54800.0,23.4362,23.4807,23.4298,23.468,54800.0
2005-03-04 15:00:00,36.9,36.92,36.85,36.86,55600.0,23.468,23.4807,23.4362,23.4425,55600.0
2005-03-04 15:30:00,36.87,36.88,36.76,36.81,201200.0,23.4489,23.4552,23.3789,23.4107,201200.0
2005-03-07 09:30:00,36.69,36.84,36.55,36.75,162000.0,23.3344,23.4298,23.2454,23.3726,162000.0
2005-03-07 10:00:00,36.8,36.85,36.73,36.8,109600.0,23.4044,23.4362,23.3598,23.4044,109600.0
2005-03-07 10:30:00,36.79,36.85,36.75,36.78,95200.0,23.398,23.4362,23.3726,23.3916,95200.0
2005-03-07 11:00:00,36.78,36.82,36.73,36.8,94400.0,23.3916,23.4171,23.3598,23.4044,94400.0
2005-03-07 11:30:00,36.8,36.84,36.77,36.8,100000.0,23.4044,23.4298,23.3853,23.4044,100000.0
2005-03-07 12:00:00,36.79,36.8,36.75,36.78,42800.0,23.398,23.4044,23.3726,23.3916,42800.0
2005-03-07 12:30:00,36.77,36.78,36.72,36.73,74200.0,23.3853,23.3916,23.3535,23.3598,74200.0
2005-03-07 13:00:00,36.72,36.79,36.72,36.76,100200.0,23.3535,23.398,23.3535,23.3789,100200.0
2005-03-07 13:30:00,36.76,36.8,36.74,36.76,86800.0,23.3789,23.4044,23.3662,23.3789,86800.0
2005-03-07 14:00:00,36.77,36.78,36.63,36.63,103000.0,23.3853,23.3916,23.2962,23.2962,103000.0
2005-03-07 14:30:00,36.63,36.68,36.6,36.68,136800.0,23.2962,23.328,23.2772,23.328,136800.0
2005-03-07 15:00:00,36.68,36.74,36.65,36.73,133400.0,23.328,23.3662,23.309,23.3598,133400.0
2005-03-07 15:30:00,36.73,36.76,36.68,36.73,220800.0,23.3598,23.3789,23.328,23.3598,220800.0
2005-03-08 09:30:00,36.74,36.84,36.73,36.8,136400.0,23.3662,23.4298,23.3598,23.4044,136400.0
2005-03-08 10:00:00,36.81,36.88,36.78,36.8,124600.0,23.4107,23.4552,23.3916,23.4044,124600.0
2005-03-08 10:30:00,36.8,36.95,36.8,36.84,110200.0,23.4044,23.4998,23.4044,23.4298,110200.0
2005-03-08 11:00:00,36.85,36.94,36.84,36.87,63400.0,23.4362,23.4934,23.4298,23.4489,63400.0
2005-03-08 11:30:00,36.86,36.94,36.86,36.91,53200.0,23.4425,23.4934,23.4425,23.4743,53200.0
2005-03-08 12:00:00,36.91,36.95,36.85,36.9,61800.0,23.4743,23.4998,23.4362,23.468,61800.0
2005-03-08 12:30:00,36.9,36.96,36.86,36.9,59400.0,23.468,23.5061,23.4425,23.468,59400.0
2005-03-08 13:00:00,36.89,36.98,36.88,36.97,46400.0,23.4616,23.5188,23.4552,23.5125,46400.0
2005-03-08 13:30:00,36.95,36.98,36.85,36.93,103400.0,23.4998,23.5188,23.4362,23.487,103400.0
2005-03-08 14:00:00,36.93,36.99,36.9,36.98,98000.0,23.487,23.5252,23.468,23.5188,98000.0
2005-03-08 14:30:00,36.98,37.03,36.95,36.99,182800.0,23.5188,23.5506,23.4998,23.5252,182800.0
2005-03-08 15:00:00,36.99,37.04,36.95,36.96,63000.0,23.5252,23.557,23.4998,23.5061,63000.0
2005-03-08 15:30:00,36.96,36.97,36.82,36.88,140000.0,23.5061,23.5125,23.4171,23.4552,140000.0
2005-03-09 09:30:00,36.97,37.32,36.96,37.32,94800.0,23.5125,23.7351,23.5061,23.7351,94800.0
2005-03-09 10:00:00,37.3,37.37,37.26,37.29,112600.0,23.7224,23.7669,23.6969,23.716,112600.0
2005-03-09 10:30:00,37.3,37.32,37.17,37.18,129800.0,23.7224,23.7351,23.6397,23.646,129800.0
2005-03-09 11:00:00,37.18,37.2,37.06,37.1,108000.0,23.646,23.6588,23.5697,23.5952,108000.0
2005-03-09 11:30:00,37.1,37.16,37.1,37.15,110000.0,23.5952,23.6333,23.5952,23.627,110000.0
2005-03-09 12:00:00,37.15,37.15,37.08,37.12,103200.0,23.627,23.627,23.5824,23.6079,103200.0
2005-03-09 12:30:00,37.12,37.14,36.92,36.94,93200.0,23.6079,23.6206,23.4807,23.4934,93200.0
2005-03-09 13:00:00,36.94,37.0,36.94,36.94,37600.0,23.4934,23.5316,23.4934,23.4934,37600.0
2005-03-09 13:30:00,36.95,37.05,36.93,37.04,48200.0,23.4998,23.5634,23.487,23.557,48200.0
2005-03-09 14:00:00,37.04,37.13,36.97,37.03,94400.0,23.557,23.6142,23.5125,23.5506,94400.0
2005-03-09 14:30:00,37.03,37.13,37.02,37.12,177800.0,23.5506,23.6142,23.5443,23.6079,177800.0
2005-03-09 15:00:00,37.1,37.12,37.02,37.08,183000.0,23.5952,23.6079,23.5443,23.5824,183000.0
2005-03-09 15:30:00,37.08,37.08,36.83,36.86,175600.0,23.5824,23.5824,23.4234,23.4425,175600.0
2005-03-10 09:30:00,36.83,36.95,36.62,36.79,102600.0,23.4234,23.4998,23.2899,23.398,102600.0
2005-03-10 10:00:00,36.79,36.84,36.35,36.4,159000.0,23.398,23.4298,23.1182,23.15,159000.0
2005-03-10 10:30:00,36.4,36.48,36.28,36.33,159200.0,23.15,23.2008,23.0736,23.1054,159200.0
2005-03-10 11:00:00,36.32,36.32,36.04,36.21,219200.0,23.0991,23.0991,22.921,23.0291,219200.0
2005-03-10 11:30:00,36.2,36.29,36.15,36.26,104200.0,23.0228,23.08,22.991,23.0609,104200.0
2005-03-10 12:00:00,36.26,36.31,36.24,36.31,98800.0,23.0609,23.0927,23.0482,23.0927,98800.0
2005-03-10 12:30:00,36.31,36.38,36.28,36.38,58400.0,23.0927,23.1372,23.0736,23.1372,58400.0
2005-03-10 13:00:00,36.38,36.47,36.35,36.46,53400.0,23.1372,23.1945,23.1182,23.1881,53400.0
2005-03-10 13:30:00,36.46,36.62,36.46,36.57,108200.0,23.1881,23.2899,23.1881,23.2581,108200.0
2005-03-10 14:00:00,36.58,36.59,36.51,36.56,51800.0,23.2644,23.2708,23.2199,23.2517,51800.0
2005-03-10 14:30:00,36.56,36.66,36.55,36.63,68200.0,23.2517,23.3153,23.2454,23.2962,68200.0
2005-03-10 15:00:00,36.62,36.62,36.52,36.61,86200.0,23.2899,23.2899,23.2263,23.2835,86200.0
2005-03-10 15:30:00,36.62,36.62,36.51,36.58,144400.0,23.2899,23.2899,23.2199,23.2644,144400.0
2005-03-11 09:30:00,36.74,37.0,36.72,36.99,159400.0,23.3662,23.5316,23.3535,23.5252,159400.0
2005-03-11 10:00:00,36.99,37.01,36.85,36.87,134200.0,23.5252,23.5379,23.4362,23.4489,134200.0
2005-03-11 10:30:00,36.87,36.93,36.68,36.68,127000.0,23.4489,23.487,23.328,23.328,127000.0
2005-03-11 11:00:00,36.66,36.78,36.65,36.7,88000.0,23.3153,23.3916,23.309,23.3408,88000.0
2005-03-11 11:30:00,36.72,36.74,36.68,36.7,45600.0,23.3535,23.3662,23.328,23.3408,45600.0
2005-03-11 12:00:00,36.7,36.78,36.67,36.77,47000.0,23.3408,23.3916,23.3217,23.3853,47000.0
2005-03-11 12:30:00,36.78,36.88,36.77,36.77,55600.0,23.3916,23.4552,23.3853,23.3853,55600.0
2005-03-11 13:00:00,36.77,36.77,36.73,36.74,63800.0,23.3853,23.3853,23.3598,23.3662,63800.0
2005-03-11 13:30:00,36.74,36.74,36.58,36.65,86600.0,23.3662,23.3662,23.2644,23.309,86600.0
2005-03-11 14:00:00,36.65,36.7,36.65,36.67,51600.0,23.309,23.3408,23.309,23.3217,51600.0
2005-03-11 14:30:00,36.68,36.68,36.52,36.54,83200.0,23.328,23.328,23.2263,23.239,83200.0
2005-03-11 15:00:00,36.52,36.52,36.47,36.49,125800.0,23.2263,23.2263,23.1945,23.2072,125800.0
2005-03-11 15:30:00,36.49,36.55,36.43,36.51,133000.0,23.2072,23.2454,23.169,23.2199,133000.0
2005-03-14 09:30:00,36.63,36.92,36.63,36.71,131400.0,23.2962,23.4807,23.2962,23.3471,131400.0
2005-03-14 10:00:00,36.71,36.83,36.71,36.82,108000.0,23.3471,23.4234,23.3471,23.4171,108000.0
2005-03-14 10:30:00,36.82,36.91,36.81,36.85,84800.0,23.4171,23.4743,23.4107,23.4362,84800.0
2005-03-14 11:00:00,36.85,36.91,36.66,36.69,134200.0,23.4362,23.4743,23.3153,23.3344,134200.0
2005-03-14 11:30:00,36.71,36.74,36.63,36.7,94400.0,23.3471,23.3662,23.2962,23.3408,94400.0
2005-03-14 12:00:00,36.69,36.75,36.69,36.72,47000.0,23.3344,23.3726,23.3344,23.3535,47000.0
2005-03-14 12:30:00,36.7,36.73,36.68,36.69,45200.0,23.3408,23.3598,23.328,23.3344,45200.0
2005-03-14 13:00:00,36.69,36.7,36.49,36.51,99400.0,23.3344,23.3408,23.2072,23.2199,99400.0
2005-03-14 13:30:00,36.49,36.52,36.42,36.47,67400.0,23.2072,23.2263,23.1627,23.1945,67400.0
2005-03-14 14:00:00,36.45,36.55,36.44,36.47,79200.0,23.1818,23.2454,23.1754,23.1945,79200.0
2005-03-14 14:30:00,36.46,36.47,36.4,36.44,158200.0,23.1881,23.1945,23.15,23.1754,158200.0
2005-03-14 15:00:00,36.44,36.6,36.43,36.59,217000.0,23.1754,23.2772,23.169,23.2708,217000.0
2005-03-14 15:30:00,36.59,36.66,36.59,36.66,190600.0,23.2708,23.3153,23.2708,23.3153,190600.0
2005-03-15 09:30:00,36.79,36.79,36.56,36.68,181000.0,23.398,23.398,23.2517,23.328,181000.0
2005-03-15 10:00:00,36.68,36.75,36.63,36.67,114800.0,23.328,23.3726,23.2962,23.3217,114800.0
2005-03-15 10:30:00,36.66,36.83,36.64,36.81,52200.0,23.3153,23.4234,23.3026,23.4107,52200.0
2005-03-15 11:00:00,36.81,36.88,36.8,36.82,59600.0,23.4107,23.4552,23.4044,23.4171,59600.0
2005-03-15 11:30:00,36.82,36.83,36.64,36.66,99200.0,23.4171,23.4234,23.3026,23.3153,99200.0
2005-03-15 12:00:00,36.65,36.65,36.53,36.63,64000.0,23.309,23.309,23.2326,23.2962,64000.0
2005-03-15 12:30:00,36.65,36.69,36.6,36.63,56400.0,23.309,23.3344,23.2772,23.2962,56400.0
2005-03-15 13:00:00,36.64,36.67,36.6,36.63,68600.0,23.3026,23.3217,23.2772,23.2962,68600.0
2005-03-15 13:30:00,36.64,36.64,36.59,36.62,77400.0,23.3026,23.3026,23.2708,23.2899,77400.0
2005-03-15 14:00:00,36.62,36.67,36.58,36.6,88800.0,23.2899,23.3217,23.2644,23.2772,88800.0
2005-03-15 14:30:00,36.6,36.67,36.54,36.62,89200.0,23.2772,23.3217,23.239,23.2899,89200.0
2005-03-15 15:00:00,36.63,36.64,36.55,36.55,130600.0,23.2962,23.3026,23.2454,23.2454,130600.0
2005-03-15 15:30:00,36.55,36.62,36.53,36.53,154600.0,23.2454,23.2899,23.2326,23.2326,154600.0
2005-03-16 09:30:00,36.51,36.51,36.15,36.24,179000.0,23.2199,23.2199,22.991,23.0482,179000.0
2005-03-16 10:00:00,36.22,36.31,36.11,36.11,117800.0,23.0355,23.0927,22.9655,22.9655,117800.0
2005-03-16 10:30:00,36.11,36.12,35.6,35.6,476000.0,22.9655,22.9719,22.6412,22.6412,476000.0
2005-03-16 11:00:00,35.61,35.73,35.6,35.73,501200.0,22.6475,22.7239,22.6412,22.7239,501200.0
2005-03-16 11:30:00,35.74,35.89,35.74,35.88,228800.0,22.7302,22.8256,22.7302,22.8193,228800.0
2005-03-16 12:00:00,35.89,35.94,35.84,35.88,80600.0,22.8256,22.8574,22.7938,22.8193,80600.0
2005-03-16 12:30:00,35.88,35.96,35.88,35.9,131600.0,22.8193,22.8701,22.8193,22.832,131600.0
2005-03-16 13:00:00,35.9,35.93,35.85,35.85,142800.0,22.832,22.8511,22.8002,22.8002,142800.0
2005-03-16 13:30:00,35.85,35.97,35.82,35.83,180800.0,22.8002,22.8765,22.7811,22.7875,180800.0
2005-03-16 14:00:00,35.83,35.89,35.76,35.81,85800.0,22.7875,22.8256,22.7429,22.7747,85800.0
2005-03-16 14:30:00,35.81,35.88,35.77,35.77,106200.0,22.7747,22.8193,22.7493,22.7493,106200.0
2005-03-16 15:00:00,35.77,35.81,35.72,35.77,241600.0,22.7493,22.7747,22.7175,22.7493,241600.0
2005-03-16 15:30:00,35.77,35.92,35.75,35.91,289400.0,22.7493,22.8447,22.7366,22.8383,289400.0
2005-03-17 09:30:00,35.92,36.21,35.66,35.69,160600.0,22.8447,23.0291,22.6793,22.6984,160600.0
2005-03-17 10:00:00,35.69,35.95,35.67,35.89,305600.0,22.6984,22.8638,22.6857,22.8256,305600.0
2005-03-17 10:30:00,35.89,36.02,35.81,36.02,121200.0,22.8256,22.9083,22.7747,22.9083,121200.0
2005-03-17 11:00:00,36.02,36.17,35.99,36.14,120200.0,22.9083,23.0037,22.8892,22.9846,120200.0
2005-03-17 11:30:00,36.13,36.19,36.11,36.19,85200.0,22.9782,23.0164,22.9655,23.0164,85200.0
2005-03-17 12:00:00,36.2,36.2,36.08,36.18,114200.0,23.0228,23.0228,22.9464,23.01,114200.0
2005-03-17 12:30:00,36.17,36.24,36.16,36.17,77400.0,23.0037,23.0482,22.9973,23.0037,77400.0
2005-03-17 13:00:00,36.18,36.22,36.17,36.21,77600.0,23.01,23.0355,23.0037,23.0291,77600.0
2005-03-17 13:30:00,36.22,36.27,36.2,36.21,117000.0,23.0355,23.0673,23.0228,23.0291,117000.0
2005-03-17 14:00:00,36.21,36.27,36.09,36.27,106000.0,23.0291,23.0673,22.9528,23.0673,106000.0
2005-03-17 14:30:00,36.27,36.29,36.2,36.22,82600.0,23.0673,23.08,23.0228,23.0355,82600.0
2005-03-17 15:00:00,36.21,36.22,36.18,36.18,126200.0,23.0291,23.0355,23.01,23.01,126200.0
2005-03-17 15:30:00,36.18,36.21,36.09,36.1,193000.0,23.01,23.0291,22.9528,22.9592,193000.0
2005-03-18 09:30:00,36.1,36.19,36.01,36.05,448200.0,22.9592,23.0164,22.9019,22.9274,448200.0
2005-03-18 10:00:00,36.05,36.25,36.05,36.16,97600.0,22.9274,23.0546,22.9274,22.9973,97600.0
2005-03-18 10:30:00,36.16,36.19,36.1,36.14,110600.0,22.9973,23.0164,22.9592,22.9846,110600.0
2005-03-18 11:00:00,36.14,36.27,36.13,36.2,187200.0,22.9846,23.0673,22.9782,23.0228,187200.0
2005-03-18 11:30:00,36.2,36.21,36.05,36.1,135600.0,23.0228,23.0291,22.9274,22.9592,135600.0
2005-03-18 12:00:00,36.1,36.13,36.06,36.06,76600.0,22.9592,22.9782,22.9337,22.9337,76600.0
2005-03-18 12:30:00,36.06,36.09,35.97,35.99,84400.0,22.9337,22.9528,22.8765,22.8892,84400.0
2005-03-18 13:00:00,35.98,35.99,35.9,35.92,97400.0,22.8829,22.8892,22.832,22.8447,97400.0
2005-03-18 13:30:00,35.92,35.93,35.76,35.84,115200.0,22.8447,22.8511,22.7429,22.7938,115200.0
2005-03-18 14:00:00,35.84,35.94,35.82,35.91,106400.0,22.7938,22.8574,22.7811,22.8383,106400.0
2005-03-18 14:30:00,35.9,35.95,35.85,35.89,154200.0,22.832,22.8638,22.8002,22.8256,154200.0
2005-03-18 15:00:00,35.89,35.9,35.79,35.86,272600.0,22.8256,22.832,22.762,22.8065,272600.0
2005-03-18 15:30:00,35.85,35.95,35.81,35.88,440200.0,22.8002,22.8638,22.7747,22.8193,440200.0
2005-03-21 09:30:00,35.9,35.93,35.59,35.6,230000.0,22.832,22.8511,22.6348,22.6412,230000.0
2005-03-21 10:00:00,35.6,35.63,35.47,35.53,240400.0,22.6412,22.6603,22.5585,22.5967,240400.0
2005-03-21 10:30:00,35.54,35.56,35.33,35.48,163200.0,22.603,22.6157,22.4695,22.5649,163200.0
2005-03-21 11:00:00,35.46,35.47,35.37,35.44,185200.0,22.5521,22.5585,22.4949,22.5394,185200.0
2005-03-21 11:30:00,35.43,35.55,35.43,35.49,130600.0,22.5331,22.6094,22.5331,22.5712,130600.0
2005-03-21 12:00:00,35.49,35.68,35.49,35.64,131200.0,22.5712,22.6921,22.5712,22.6666,131200.0
2005-03-21 12:30:00,35.63,35.65,35.56,35.62,111400.0,22.6603,22.673,22.6157,22.6539,111400.0
2005-03-21 13:00:00,35.62,35.71,35.62,35.64,110000.0,22.6539,22.7111,22.6539,22.6666,110000.0
2005-03-21 13:30:00,35.65,35.75,35.64,35.71,77800.0,22.673,22.7366,22.6666,22.7111,77800.0
2005-03-21 14:00:00,35.7,35.7,35.56,35.63,92600.0,22.7048,22.7048,22.6157,22.6603,92600.0
2005-03-21 14:30:00,35.62,35.7,35.61,35.66,99200.0,22.6539,22.7048,22.6475,22.6793,99200.0
2005-03-21 15:00:00,35.66,35.79,35.65,35.76,91800.0,22.6793,22.762,22.673,22.7429,91800.0
2005-03-21 15:30:00,35.76,35.77,35.69,35.72,148000.0,22.7429,22.7493,22.6984,22.7175,148000.0
2005-03-22 09:30:00,35.75,35.85,35.62,35.77,86400.0,22.7366,22.8002,22.6539,22.7493,86400.0
2005-03-22 10:00:00,35.76,35.87,35.7,35.83,75600.0,22.7429,22.8129,22.7048,22.7875,75600.0
2005-03-22 10:30:00,35.85,35.99,35.83,35.97,92400.0,22.8002,22.8892,22.7875,22.8765,92400.0
2005-03-22 11:00:00,35.97,35.99,35.93,35.96,95600.0,22.8765,22.8892,22.8511,22.8701,95600.0
2005-03-22 11:30:00,35.96,36.01,35.94,35.99,56600.0,22.8701,22.9019,22.8574,22.8892,56600.0
2005-03-22 12:00:00,35.99,36.04,35.97,36.03,45800.0,22.8892,22.921,22.8765,22.9147,45800.0
2005-03-22 12:30:00,36.03,36.05,35.99,36.02,38800.0,22.9147,22.9274,22.8892,22.9083,38800.0
2005-03-22 13:00:00,36.02,36.13,36.01,36.13,63000.0,22.9083,22.9782,22.9019,22.9782,63000.0
2005-03-22 13:30:00,36.12,36.24,36.12,36.24,65800.0,22.9719,23.0482,22.9719,23.0482,65800.0
2005-03-22 14:00:00,36.24,36.3,36.06,36.08,119800.0,23.0482,23.0864,22.9337,22.9464,119800.0
2005-03-22 14:30:00,36.05,36.16,35.9,35.99,172800.0,22.9274,22.9973,22.832,22.8892,172800.0
2005-03-22 15:00:00,35.97,35.99,35.84,35.86,198000.0,22.8765,22.8892,22.7938,22.8065,198000.0
2005-03-22 15:30:00,35.86,35.86,35.66,35.74,231800.0,22.8065,22.8065,22.6793,22.7302,231800.0
2005-03-23 09:30:00,35.63,35.67,35.42,35.45,148600.0,22.6603,22.6857,22.5267,22.5458,148600.0
2005-03-23 10:00:00,35.46,35.62,35.38,35.41,92000.0,22.5521,22.6539,22.5013,22.5203,92000.0
2005-03-23 10:30:00,35.41,35.47,35.23,35.4,203600.0,22.5203,22.5585,22.4059,22.514,203600.0
2005-03-23 11:00:00,35.39,35.39,35.27,35.3,309800.0,22.5076,22.5076,22.4313,22.4504,309800.0
2005-03-23 11:30:00,35.3,35.31,35.22,35.27,178600.0,22.4504,22.4567,22.3995,22.4313,178600.0
2005-03-23 12:00:00,35.27,35.38,35.26,35.31,117800.0,22.4313,22.5013,22.4249,22.4567,117800.0
2005-03-23 12:30:00,35.32,35.35,35.27,35.35,108600.0,22.4631,22.4822,22.4313,22.4822,108600.0
2005-03-23 13:00:00,35.37,35.45,35.32,35.33,114200.0,22.4949,22.5458,22.4631,22.4695,114200.0
2005-03-23 13:30:00,35.33,35.43,35.33,35.42,119000.0,22.4695,22.5331,22.4695,22.5267,119000.0
2005-03-23 14:00:00,35.43,35.49,35.39,35.42,103200.0,22.5331,22.5712,22.5076,22.5267,103200.0
2005-03-23 14:30:00,35.42,35.43,35.3,35.34,136400.0,22.5267,22.5331,22.4504,22.4758,136400.0
2005-03-23 15:00:00,35.33,35.35,35.27,35.29,146200.0,22.4695,22.4822,22.4313,22.444,146200.0
2005-03-23 15:30:00,35.3,35.32,35.24,35.26,154800.0,22.4504,22.4631,22.4122,22.4249,154800.0
2005-03-24 09:30:00,35.26,35.58,35.24,35.49,188000.0,22.4249,22.6285,22.4122,22.5712,188000.0
2005-03-24 10:00:00,35.49,35.49,35.4,35.41,84200.0,22.5712,22.5712,22.514,22.5203,84200.0
2005-03-24 10:30:00,35.41,35.41,35.27,35.32,109800.0,22.5203,22.5203,22.4313,22.4631,109800.0
2005-03-24 11:00:00,35.31,35.31,35.15,35.19,120000.0,22.4567,22.4567,22.355,22.3804,120000.0
2005-03-24 11:30:00,35.19,35.26,35.15,35.16,94000.0,22.3804,22.4249,22.355,22.3613,94000.0
2005-03-24 12:00:00,35.16,35.26,35.16,35.26,87200.0,22.3613,22.4249,22.3613,22.4249,87200.0
2005-03-24 12:30:00,35.26,35.36,35.24,35.31,67400.0,22.4249,22.4885,22.4122,22.4567,67400.0
2005-03-24 13:00:00,35.31,35.32,35.27,35.27,50600.0,22.4567,22.4631,22.4313,22.4313,50600.0
2005-03-24 13:30:00,35.27,35.3,35.24,35.24,84400.0,22.4313,22.4504,22.4122,22.4122,84400.0
2005-03-24 14:00:00,35.25,35.35,35.25,35.31,62600.0,22.4186,22.4822,22.4186,22.4567,62600.0
2005-03-24 14:30:00,35.32,35.32,35.23,35.29,90000.0,22.4631,22.4631,22.4059,22.444,90000.0
2005-03-24 15:00:00,35.3,35.35,35.21,35.35,168600.0,22.4504,22.4822,22.3931,22.4822,168600.0
2005-03-24 15:30:00,35.35,35.38,35.31,35.38,430600.0,22.4822,22.5013,22.4567,22.5013,430600.0
2005-03-28 09:30:00,35.36,35.63,35.36,35.5,131800.0,22.4885,22.6603,22.4885,22.5776,131800.0
2005-03-28 10:00:00,35.51,35.52,35.37,35.38,89200.0,22.5839,22.5903,22.4949,22.5013,89200.0
2005-03-28 10:30:00,35.39,35.54,35.39,35.43,80000.0,22.5076,22.603,22.5076,22.5331,80000.0
2005-03-28 11:00:00,35.43,35.46,35.25,35.38,106000.0,22.5331,22.5521,22.4186,22.5013,106000.0
2005-03-28 11:30:00,35.38,35.43,35.27,35.31,64000.0,22.5013,22.5331,22.4313,22.4567,64000.0
2005-03-28 12:00:00,35.31,35.37,35.24,35.35,49000.0,22.4567,22.4949,22.4122,22.4822,49000.0
2005-03-28 12:30:00,35.35,35.38,35.32,35.34,52800.0,22.4822,22.5013,22.4631,22.4758,52800.0
2005-03-28 13:00:00,35.34,35.49,35.34,35.37,44400.0,22.4758,22.5712,22.4758,22.4949,44400.0
2005-03-28 13:30:00,35.38,35.45,35.37,35.43,72400.0,22.5013,22.5458,22.4949,22.5331,72400.0
2005-03-28 14:00:00,35.43,35.44,35.34,35.43,87400.0,22.5331,22.5394,22.4758,22.5331,87400.0
2005-03-28 14:30:00,35.45,35.51,35.43,35.49,97400.0,22.5458,22.5839,22.5331,22.5712,97400.0
2005-03-28 15:00:00,35.48,35.49,35.38,35.4,117400.0,22.5649,22.5712,22.5013,22.514,117400.0
2005-03-28 15:30:00,35.4,35.4,35.31,35.35,123800.0,22.514,22.514,22.4567,22.4822,123800.0
2005-03-29 09:30:00,35.32,35.51,35.13,35.4,87400.0,22.4631,22.5839,22.3423,22.514,87400.0
2005-03-29 10:00:00,35.39,35.51,35.34,35.48,137400.0,22.5076,22.5839,22.4758,22.5649,137400.0
2005-03-29 10:30:00,35.48,35.69,35.48,35.6,112400.0,22.5649,22.6984,22.5649,22.6412,112400.0
2005-03-29 11:00:00,35.6,35.68,35.58,35.65,92800.0,22.6412,22.6921,22.6285,22.673,92800.0
2005-03-29 11:30:00,35.63,35.64,35.6,35.62,104000.0,22.6603,22.6666,22.6412,22.6539,104000.0
2005-03-29 12:00:00,35.62,35.64,35.56,35.57,89200.0,22.6539,22.6666,22.6157,22.6221,89200.0
2005-03-29 12:30:00,35.58,35.64,35.53,35.57,70200.0,22.6285,22.6666,22.5967,22.6221,70200.0
2005-03-29 13:00:00,35.58,35.59,35.32,35.32,142000.0,22.6285,22.6348,22.4631,22.4631,142000.0
2005-03-29 13:30:00,35.33,35.35,35.17,35.17,134000.0,22.4695,22.4822,22.3677,22.3677,134000.0
2005-03-29 14:00:00,35.18,35.18,34.93,34.98,157800.0,22.3741,22.3741,22.2151,22.2469,157800.0
2005-03-29 14:30:00,34.98,35.02,34.93,35.02,230800.0,22.2469,22.2723,22.2151,22.2723,230800.0
2005-03-29 15:00:00,35.01,35.01,34.81,34.81,141600.0,22.2659,22.2659,22.1387,22.1387,141600.0
2005-03-29 15:30:00,34.82,34.85,34.75,34.75,333600.0,22.1451,22.1642,22.1006,22.1006,333600.0
2005-03-30 09:30:00,35.0,35.11,34.95,34.96,258000.0,22.2596,22.3295,22.2278,22.2341,258000.0
2005-03-30 10:00:00,34.96,35.06,34.95,34.96,249400.0,22.2341,22.2977,22.2278,22.2341,249400.0
2005-03-30 10:30:00,34.96,35.17,34.96,35.16,81400.0,22.2341,22.3677,22.2341,22.3613,81400.0
2005-03-30 11:00:00,35.15,35.15,34.95,35.07,119800.0,22.355,22.355,22.2278,22.3041,119800.0
2005-03-30 11:30:00,35.07,35.28,35.07,35.28,94800.0,22.3041,22.4377,22.3041,22.4377,94800.0
2005-03-30 12:00:00,35.3,35.32,35.24,35.32,88800.0,22.4504,22.4631,22.4122,22.4631,88800.0
2005-03-30 12:30:00,35.32,35.38,35.27,35.34,77200.0,22.4631,22.5013,22.4313,22.4758,77200.0
2005-03-30 13:00:00,35.33,35.33,35.24,35.29,80800.0,22.4695,22.4695,22.4122,22.444,80800.0
2005-03-30 13:30:00,35.29,35.32,35.24,35.3,90200.0,22.444,22.4631,22.4122,22.4504,90200.0
2005-03-30 14:00:00,35.29,35.38,35.23,35.23,67400.0,22.444,22.5013,22.4059,22.4059,67400.0
2005-03-30 14:30:00,35.24,35.33,35.24,35.32,74600.0,22.4122,22.4695,22.4122,22.4631,74600.0
2005-03-30 15:00:00,35.32,35.41,35.32,35.4,158400.0,22.4631,22.5203,22.4631,22.514,158400.0
2005-03-30 15:30:00,35.39,35.57,35.38,35.5,249400.0,22.5076,22.6221,22.5013,22.5776,249400.0
2005-03-31 09:30:00,35.6,35.75,35.6,35.74,91600.0,22.6412,22.7366,22.6412,22.7302,91600.0
2005-03-31 10:00:00,35.74,35.74,35.55,35.61,93800.0,22.7302,22.7302,22.6094,22.6475,93800.0
2005-03-31 10:30:00,35.6,35.75,35.6,35.72,123600.0,22.6412,22.7366,22.6412,22.7175,123600.0
2005-03-31 11:00:00,35.72,35.82,35.72,35.77,102600.0,22.7175,22.7811,22.7175,22.7493,102600.0
2005-03-31 11:30:00,35.77,35.79,35.7,35.76,59000.0,22.7493,22.762,22.7048,22.7429,59000.0
2005-03-31 12:00:00,35.76,35.77,35.6,35.69,70600.0,22.7429,22.7493,22.6412,22.6984,70600.0
2005-03-31 12:30:00,35.69,35.81,35.69,35.78,44000.0,22.6984,22.7747,22.6984,22.7557,44000.0
2005-03-31 13:00:00,35.8,35.8,35.73,35.77,31600.0,22.7684,22.7684,22.7239,22.7493,31600.0
2005-03-31 13:30:00,35.77,35.81,35.74,35.76,62600.0,22.7493,22.7747,22.7302,22.7429,62600.0
2005-03-31 14:00:00,35.76,35.8,35.72,35.77,127600.0,22.7429,22.7684,22.7175,22.7493,127600.0
2005-03-31 14:30:00,35.77,35.87,35.77,35.82,63200.0,22.7493,22.8129,22.7493,22.7811,63200.0
2005-03-31 15:00:00,35.82,35.83,35.75,35.77,87000.0,22.7811,22.7875,22.7366,22.7493,87000.0
2005-03-31 15:30:00,35.77,35.79,35.73,35.73,138400.0,22.7493,22.762,22.7239,22.7239,138400.0
2005-04-01 09:30:00,35.89,36.05,35.86,36.0,213400.0,22.8256,22.9274,22.8065,22.8956,213400.0
2005-04-01 10:00:00,36.01,36.01,35.76,35.79,147800.0,22.9019,22.9019,22.7429,22.762,147800.0
2005-04-01 10:30:00,35.79,35.9,35.7,35.71,120400.0,22.762,22.832,22.7048,22.7111,120400.0
2005-04-01 11:00:00,35.71,35.73,35.62,35.72,153600.0,22.7111,22.7239,22.6539,22.7175,153600.0
2005-04-01 11:30:00,35.73,35.76,35.63,35.65,81800.0,22.7239,22.7429,22.6603,22.673,81800.0
2005-04-01 12:00:00,35.65,35.66,35.49,35.5,70400.0,22.673,22.6793,22.5712,22.5776,70400.0
2005-04-01 12:30:00,35.5,35.56,35.41,35.41,65400.0,22.5776,22.6157,22.5203,22.5203,65400.0
2005-04-01 13:00:00,35.42,35.55,35.41,35.54,102800.0,22.5267,22.6094,22.5203,22.603,102800.0
2005-04-01 13:30:00,35.54,35.54,35.39,35.42,105200.0,22.603,22.603,22.5076,22.5267,105200.0
2005-04-01 14:00:00,35.44,35.46,35.35,35.35,140400.0,22.5394,22.5521,22.4822,22.4822,140400.0
2005-04-01 14:30:00,35.35,35.42,35.24,35.26,363200.0,22.4822,22.5267,22.4122,22.4249,363200.0
2005-04-01 15:00:00,35.25,35.27,35.19,35.2,302400.0,22.4186,22.4313,22.3804,22.3868,302400.0
2005-04-01 15:30:00,35.2,35.27,35.18,35.21,484600.0,22.3868,22.4313,22.3741,22.3931,484600.0
2005-04-04 09:30:00,35.26,35.34,35.13,35.3,176000.0,22.4249,22.4758,22.3423,22.4504,176000.0
2005-04-04 10:00:00,35.27,35.34,35.21,35.34,145800.0,22.4313,22.4758,22.3931,22.4758,145800.0
2005-04-04 10:30:00,35.33,35.44,35.31,35.4,202400.0,22.4695,22.5394,22.4567,22.514,202400.0
2005-04-04 11:00:00,35.39,35.45,35.36,35.4,210600.0,22.5076,22.5458,22.4885,22.514,210600.0
2005-04-04 11:30:00,35.39,35.46,35.29,35.34,161600.0,22.5076,22.5521,22.444,22.4758,161600.0
2005-04-04 12:00:00,35.34,35.36,35.21,35.23,91400.0,22.4758,22.4885,22.3931,22.4059,91400.0
2005-04-04 12:30:00,35.23,35.3,35.23,35.26,93800.0,22.4059,22.4504,22.4059,22.4249,93800.0
2005-04-04 13:00:00,35.26,35.27,35.13,35.16,90200.0,22.4249,22.4313,22.3423,22.3613,90200.0
2005-04-04 13:30:00,35.16,35.34,35.16,35.34,93200.0,22.3613,22.4758,22.3613,22.4758,93200.0
2005-04-04 14:00:00,35.34,35.37,35.27,35.29,106400.0,22.4758,22.4949,22.4313,22.444,106400.0
2005-04-04 14:30:00,35.3,35.37,35.27,35.34,110600.0,22.4504,22.4949,22.4313,22.4758,110600.0
2005-04-04 15:00:00,35.35,35.46,35.34,35.44,214800.0,22.4822,22.5521,22.4758,22.5394,214800.0
2005-04-04 15:30:00,35.43,35.52,35.42,35.45,270400.0,22.5331,22.5903,22.5267,22.5458,270400.0
2005-04-05 09:30:00,35.41,35.51,35.31,35.46,210400.0,22.5203,22.5839,22.4567,22.5521,210400.0
2005-04-05 10:00:00,35.47,35.48,35.29,35.29,67400.0,22.5585,22.5649,22.444,22.444,67400.0
2005-04-05 10:30:00,35.3,35.48,35.3,35.44,98000.0,22.4504,22.5649,22.4504,22.5394,98000.0
2005-04-05 11:00:00,35.43,35.52,35.4,35.52,110400.0,22.5331,22.5903,22.514,22.5903,110400.0
2005-04-05 11:30:00,35.51,35.54,35.46,35.51,204800.0,22.5839,22.603,22.5521,22.5839,204800.0
2005-04-05 12:00:00,35.5,35.56,35.5,35.54,155000.0,22.5776,22.6157,22.5776,22.603,155000.0
2005-04-05 12:30:00,35.52,35.55,35.49,35.5,90600.0,22.5903,22.6094,22.5712,22.5776,90600.0
2005-04-05 13:00:00,35.51,35.55,35.49,35.51,44600.0,22.5839,22.6094,22.5712,22.5839,44600.0
2005-04-05 13:30:00,35.52,35.55,35.47,35.55,53400.0,22.5903,22.6094,22.5585,22.6094,53400.0
2005-04-05 14:00:00,35.54,35.55,35.38,35.55,143800.0,22.603,22.6094,22.5013,22.6094,143800.0
2005-04-05 14:30:00,35.55,35.55,35.47,35.48,134000.0,22.6094,22.6094,22.5585,22.5649,134000.0
2005-04-05 15:00:00,35.48,35.56,35.48,35.49,182200.0,22.5649,22.6157,22.5649,22.5712,182200.0
2005-04-05 15:30:00,35.5,35.55,35.49,35.51,337400.0,22.5776,22.6094,22.5712,22.5839,337400.0
2005-04-06 09:30:00,35.65,35.71,35.63,35.68,85600.0,22.673,22.7111,22.6603,22.6921,85600.0
2005-04-06 10:00:00,35.68,35.77,35.66,35.7,56800.0,22.6921,22.7493,22.6793,22.7048,56800.0
2005-04-06 10:30:00,35.72,35.82,35.63,35.76,101000.0,22.7175,22.7811,22.6603,22.7429,101000.0
2005-04-06 11:00:00,35.76,35.84,35.74,35.79,134200.0,22.7429,22.7938,22.7302,22.762,134200.0
2005-04-06 11:30:00,35.79,35.82,35.74,35.77,47600.0,22.762,22.7811,22.7302,22.7493,47600.0
2005-04-06 12:00:00,35.78,35.82,35.76,35.81,62600.0,22.7557,22.7811,22.7429,22.7747,62600.0
2005-04-06 12:30:00,35.79,35.85,35.76,35.79,61200.0,22.762,22.8002,22.7429,22.762,61200.0
2005-04-06 13:00:00,35.78,35.81,35.74,35.76,67600.0,22.7557,22.7747,22.7302,22.7429,67600.0
2005-04-06 13:30:00,35.77,35.77,35.59,35.67,80200.0,22.7493,22.7493,22.6348,22.6857,80200.0
2005-04-06 14:00:00,35.67,35.76,35.59,35.76,92400.0,22.6857,22.7429,22.6348,22.7429,92400.0
2005-04-06 14:30:00,35.77,35.77,35.71,35.73,70400.0,22.7493,22.7493,22.7111,22.7239,70400.0
2005-04-06 15:00:00,35.73,35.78,35.71,35.72,92800.0,22.7239,22.7557,22.7111,22.7175,92800.0
2005-04-06 15:30:00,35.72,35.77,35.7,35.71,209800.0,22.7175,22.7493,22.7048,22.7111,209800.0
2005-04-07 09:30:00,35.74,35.87,35.63,35.74,75400.0,22.7302,22.8129,22.6603,22.7302,75400.0
2005-04-07 10:00:00,35.73,35.73,35.55,35.56,97400.0,22.7239,22.7239,22.6094,22.6157,97400.0
2005-04-07 10:30:00,35.57,35.77,35.56,35.74,115400.0,22.6221,22.7493,22.6157,22.7302,115400.0
2005-04-07 11:00:00,35.73,35.78,35.67,35.72,49000.0,22.7239,22.7557,22.6857,22.7175,49000.0
2005-04-07 11:30:00,35.72,35.74,35.66,35.71,52600.0,22.7175,22.7302,22.6793,22.7111,52600.0
2005-04-07 12:00:00,35.69,35.75,35.68,35.73,30200.0,22.6984,22.7366,22.6921,22.7239,30200.0
2005-04-07 12:30:00,35.73,35.92,35.73,35.89,96800.0,22.7239,22.8447,22.7239,22.8256,96800.0
2005-04-07 13:00:00,35.89,35.9,35.8,35.83,61000.0,22.8256,22.832,22.7684,22.7875,61000.0
2005-04-07 13:30:00,35.84,35.84,35.73,35.8,29000.0,22.7938,22.7938,22.7239,22.7684,29000.0
2005-04-07 14:00:00,35.8,35.85,35.76,35.76,40200.0,22.7684,22.8002,22.7429,22.7429,40200.0
2005-04-07 14:30:00,35.75,35.88,35.74,35.84,78400.0,22.7366,22.8193,22.7302,22.7938,78400.0
2005-04-07 15:00:00,35.84,35.9,35.8,35.82,61400.0,22.7938,22.832,22.7684,22.7811,61400.0
2005-04-07 15:30:00,35.83,35.88,35.8,35.87,82400.0,22.7875,22.8193,22.7684,22.8129,82400.0
2005-04-08 09:30:00,35.85,35.89,35.64,35.76,59400.0,22.8002,22.8256,22.6666,22.7429,59400.0
2005-04-08 10:00:00,35.81,35.82,35.64,35.67,63800.0,22.7747,22.7811,22.6666,22.6857,63800.0
2005-04-08 10:30:00,35.65,35.67,35.62,35.63,186800.0,22.673,22.6857,22.6539,22.6603,186800.0
2005-04-08 11:00:00,35.63,35.63,35.54,35.54,164000.0,22.6603,22.6603,22.603,22.603,164000.0
2005-04-08 11:30:00,35.54,35.54,35.34,35.36,210200.0,22.603,22.603,22.4758,22.4885,210200.0
2005-04-08 12:00:00,35.36,35.49,35.36,35.49,82600.0,22.4885,22.5712,22.4885,22.5712,82600.0
2005-04-08 12:30:00,35.48,35.53,35.41,35.41,139800.0,22.5649,22.5967,22.5203,22.5203,139800.0
2005-04-08 13:00:00,35.44,35.44,35.26,35.29,341000.0,22.5394,22.5394,22.4249,22.444,341000.0
2005-04-08 13:30:00,35.3,35.37,35.27,35.35,68200.0,22.4504,22.4949,22.4313,22.4822,68200.0
2005-04-08 14:00:00,35.35,35.35,35.24,35.24,80000.0,22.4822,22.4822,22.4122,22.4122,80000.0
2005-04-08 14:30:00,35.24,35.29,35.22,35.26,131200.0,22.4122,22.444,22.3995,22.4249,131200.0
2005-04-08 15:00:00,35.26,35.27,35.17,35.18,124800.0,22.4249,22.4313,22.3677,22.3741,124800.0
2005-04-08 15:30:00,35.18,35.21,35.04,35.05,282800.0,22.3741,22.3931,22.285,22.2914,282800.0
2005-04-11 09:30:00,35.1,35.1,34.94,34.98,93600.0,22.3232,22.3232,22.2214,22.2469,93600.0
2005-04-11 10:00:00,34.99,35.02,34.18,34.46,922000.0,22.2532,22.2723,21.7381,21.9161,922000.0
2005-04-11 10:30:00,34.46,34.68,34.46,34.58,256400.0,21.9161,22.0561,21.9161,21.9925,256400.0
2005-04-11 11:00:00,34.58,34.63,34.5,34.63,148000.0,21.9925,22.0243,21.9416,22.0243,148000.0
2005-04-11 11:30:00,34.61,34.73,34.56,34.65,122600.0,22.0115,22.0879,21.9797,22.037,122600.0
2005-04-11 12:00:00,34.65,34.67,34.59,34.63,232000.0,22.037,22.0497,21.9988,22.0243,232000.0
2005-04-11 12:30:00,34.63,34.65,34.59,34.62,139600.0,22.0243,22.037,21.9988,22.0179,139600.0
2005-04-11 13:00:00,34.62,34.63,34.48,34.56,127200.0,22.0179,22.0243,21.9289,21.9797,127200.0
2005-04-11 13:30:00,34.57,34.63,34.57,34.6,67400.0,21.9861,22.0243,21.9861,22.0052,67400.0
2005-04-11 14:00:00,34.6,34.63,34.55,34.58,144000.0,22.0052,22.0243,21.9734,21.9925,144000.0
2005-04-11 14:30:00,34.59,34.7,34.59,34.68,277400.0,21.9988,22.0688,21.9988,22.0561,277400.0
2005-04-11 15:00:00,34.68,34.68,34.58,34.67,188200.0,22.0561,22.0561,21.9925,22.0497,188200.0
2005-04-11 15:30:00,34.67,34.68,34.5,34.6,337400.0,22.0497,22.0561,21.9416,22.0052,337400.0
2005-04-12 09:30:00,34.51,34.6,34.29,34.33,141400.0,21.9479,22.0052,21.808,21.8335,141400.0
2005-04-12 10:00:00,34.31,34.4,34.24,34.3,80800.0,21.8208,21.878,21.7762,21.8144,80800.0
2005-04-12 10:30:00,34.29,34.29,34.1,34.18,103600.0,21.808,21.808,21.6872,21.7381,103600.0
2005-04-12 11:00:00,34.15,34.24,34.13,34.2,100600.0,21.719,21.7762,21.7063,21.7508,100600.0
2005-04-12 11:30:00,34.19,34.26,34.15,34.18,165800.0,21.7444,21.789,21.719,21.7381,165800.0
2005-04-12 12:00:00,34.17,34.21,34.13,34.17,63400.0,21.7317,21.7572,21.7063,21.7317,63400.0
2005-04-12 12:30:00,34.16,34.2,34.14,34.16,129600.0,21.7254,21.7508,21.7126,21.7254,129600.0
2005-04-12 13:00:00,34.15,34.26,34.13,34.19,74000.0,21.719,21.789,21.7063,21.7444,74000.0
2005-04-12 13:30:00,34.19,34.26,34.18,34.24,67200.0,21.7444,21.789,21.7381,21.7762,67200.0
2005-04-12 14:00:00,34.21,34.63,34.18,34.62,223400.0,21.7572,22.0243,21.7381,22.0179,223400.0
2005-04-12 14:30:00,34.62,34.82,34.6,34.79,168000.0,22.0179,22.1451,22.0052,22.126,168000.0
2005-04-12 15:00:00,34.8,34.93,34.77,34.92,247000.0,22.1324,22.2151,22.1133,22.2087,247000.0
2005-04-12 15:30:00,34.91,34.99,34.91,34.93,646600.0,22.2023,22.2532,22.2023,22.2151,646600.0
2005-04-13 09:30:00,34.98,34.98,34.6,34.65,96800.0,22.2469,22.2469,22.0052,22.037,96800.0
2005-04-13 10:00:00,34.65,34.69,34.62,34.62,91000.0,22.037,22.0624,22.0179,22.0179,91000.0
2005-04-13 10:30:00,34.65,34.75,34.6,34.66,93200.0,22.037,22.1006,22.0052,22.0433,93200.0
2005-04-13 11:00:00,34.66,34.66,34.49,34.56,112800.0,22.0433,22.0433,21.9352,21.9797,112800.0
2005-04-13 11:30:00,34.57,34.72,34.57,34.63,104000.0,21.9861,22.0815,21.9861,22.0243,104000.0
2005-04-13 12:00:00,34.63,34.64,34.57,34.63,61400.0,22.0243,22.0306,21.9861,22.0243,61400.0
2005-04-13 12:30:00,34.63,34.63,34.57,34.61,83000.0,22.0243,22.0243,21.9861,22.0115,83000.0
2005-04-13 13:00:00,34.62,34.63,34.39,34.42,76200.0,22.0179,22.0243,21.8716,21.8907,76200.0
2005-04-13 13:30:00,34.43,34.43,34.23,34.24,143400.0,21.8971,21.8971,21.7699,21.7762,143400.0
2005-04-13 14:00:00,34.24,34.31,34.22,34.27,84800.0,21.7762,21.8208,21.7635,21.7953,84800.0
2005-04-13 14:30:00,34.27,34.29,34.15,34.16,156600.0,21.7953,21.808,21.719,21.7254,156600.0
2005-04-13 15:00:00,34.18,34.18,34.04,34.09,241000.0,21.7381,21.7381,21.649,21.6808,241000.0
2005-04-13 15:30:00,34.08,34.16,33.99,34.13,190600.0,21.6745,21.7254,21.6172,21.7063,190600.0
2005-04-14 09:30:00,34.21,34.22,33.87,33.98,191000.0,21.7572,21.7635,21.5409,21.6109,191000.0
2005-04-14 10:00:00,33.98,34.02,33.62,33.65,222600.0,21.6109,21.6363,21.3819,21.401,222600.0
2005-04-14 10:30:00,33.64,33.79,33.52,33.74,225000.0,21.3946,21.49,21.3183,21.4582,225000.0
2005-04-14 11:00:00,33.74,33.84,33.63,33.65,226600.0,21.4582,21.5218,21.3883,21.401,226600.0
2005-04-14 11:30:00,33.66,33.67,33.54,33.55,130000.0,21.4074,21.4137,21.331,21.3374,130000.0
2005-04-14 12:00:00,33.55,33.59,33.45,33.49,147400.0,21.3374,21.3628,21.2738,21.2992,147400.0
2005-04-14 12:30:00,33.49,33.52,33.26,33.27,132800.0,21.2992,21.3183,21.153,21.1593,132800.0
2005-04-14 13:00:00,33.27,33.3,33.05,33.05,218200.0,21.1593,21.1784,21.0194,21.0194,218200.0
2005-04-14 13:30:00,33.06,33.09,32.99,33.06,213400.0,21.0258,21.0448,20.9812,21.0258,213400.0
2005-04-14 14:00:00,33.06,33.35,33.06,33.31,246400.0,21.0258,21.2102,21.0258,21.1848,246400.0
2005-04-14 14:30:00,33.33,33.39,33.27,33.37,120400.0,21.1975,21.2356,21.1593,21.2229,120400.0
2005-04-14 15:00:00,33.37,33.42,33.34,33.36,245000.0,21.2229,21.2547,21.2038,21.2166,245000.0
2005-04-14 15:30:00,33.36,33.38,33.22,33.26,219800.0,21.2166,21.2293,21.1275,21.153,219800.0
2005-04-15 09:30:00,33.04,33.17,32.65,33.05,416000.0,21.013,21.0957,20.765,21.0194,416000.0
2005-04-15 10:00:00,33.05,33.23,33.05,33.15,235800.0,21.0194,21.1339,21.0194,21.083,235800.0
2005-04-15 10:30:00,33.13,33.24,32.99,33.15,244400.0,21.0703,21.1402,20.9812,21.083,244400.0
2005-04-15 11:00:00,33.15,33.16,33.0,33.02,210200.0,21.083,21.0894,20.9876,21.0003,210200.0
2005-04-15 11:30:00,33.02,33.06,32.91,32.99,192600.0,21.0003,21.0258,20.9304,20.9812,192600.0
2005-04-15 12:00:00,32.99,33.04,32.87,32.94,156800.0,20.9812,21.013,20.9049,20.9494,156800.0
2005-04-15 12:30:00,32.94,32.99,32.61,32.63,125200.0,20.9494,20.9812,20.7396,20.7523,125200.0
2005-04-15 13:00:00,32.63,32.85,32.63,32.79,214200.0,20.7523,20.8922,20.7523,20.854,214200.0
2005-04-15 13:30:00,32.79,32.82,32.63,32.63,62600.0,20.854,20.8731,20.7523,20.7523,62600.0
2005-04-15 14:00:00,32.64,32.82,32.63,32.75,136200.0,20.7587,20.8731,20.7523,20.8286,136200.0
2005-04-15 14:30:00,32.75,32.75,32.58,32.71,168200.0,20.8286,20.8286,20.7205,20.8032,168200.0
2005-04-15 15:00:00,32.72,32.73,32.54,32.55,148600.0,20.8095,20.8159,20.6951,20.7014,148600.0
2005-04-15 15:30:00,32.55,32.63,32.39,32.43,293600.0,20.7014,20.7523,20.5997,20.6251,293600.0
2005-04-18 09:30:00,32.48,32.68,32.15,32.38,300400.0,20.6569,20.7841,20.447,20.5933,300400.0
2005-04-18 10:00:00,32.38,32.63,32.38,32.51,301200.0,20.5933,20.7523,20.5933,20.676,301200.0
2005-04-18 10:30:00,32.49,32.63,32.48,32.62,502800.0,20.6633,20.7523,20.6569,20.7459,502800.0
2005-04-18 11:00:00,32.63,32.69,32.6,32.6,325000.0,20.7523,20.7905,20.7332,20.7332,325000.0
2005-04-18 11:30:00,32.61,32.66,32.6,32.65,251400.0,20.7396,20.7714,20.7332,20.765,251400.0
2005-04-18 12:00:00,32.65,32.77,32.62,32.72,93400.0,20.765,20.8413,20.7459,20.8095,93400.0
2005-04-18 12:30:00,32.7,32.88,32.7,32.84,114000.0,20.7968,20.9113,20.7968,20.8858,114000.0
2005-04-18 13:00:00,32.85,32.89,32.69,32.77,117000.0,20.8922,20.9176,20.7905,20.8413,117000.0
2005-04-18 13:30:00,32.79,32.83,32.73,32.81,67200.0,20.854,20.8795,20.8159,20.8668,67200.0
2005-04-18 14:00:00,32.8,32.88,32.7,32.7,107600.0,20.8604,20.9113,20.7968,20.7968,107600.0
2005-04-18 14:30:00,32.7,32.74,32.65,32.74,159800.0,20.7968,20.8222,20.765,20.8222,159800.0
2005-04-18 15:00:00,32.74,32.8,32.73,32.76,225800.0,20.8222,20.8604,20.8159,20.835,225800.0
2005-04-18 15:30:00,32.75,32.79,32.68,32.71,394000.0,20.8286,20.854,20.7841,20.8032,394000.0
2005-04-19 09:30:00,32.9,33.15,32.87,33.1,153000.0,20.924,21.083,20.9049,21.0512,153000.0
2005-04-19 10:00:00,33.1,33.3,33.1,33.24,303600.0,21.0512,21.1784,21.0512,21.1402,303600.0
2005-04-19 10:30:00,33.24,33.27,33.18,33.2,145600.0,21.1402,21.1593,21.1021,21.1148,145600.0
2005-04-19 11:00:00,33.21,33.3,33.18,33.29,168400.0,21.1212,21.1784,21.1021,21.172,168400.0
2005-04-19 11:30:00,33.3,33.32,33.24,33.32,146200.0,21.1784,21.1911,21.1402,21.1911,146200.0
2005-04-19 12:00:00,33.31,33.35,33.27,33.29,132800.0,21.1848,21.2102,21.1593,21.172,132800.0
2005-04-19 12:30:00,33.29,33.3,33.24,33.24,119600.0,21.172,21.1784,21.1402,21.1402,119600.0
2005-04-19 13:00:00,33.24,33.27,33.23,33.25,140600.0,21.1402,21.1593,21.1339,21.1466,140600.0
2005-04-19 13:30:00,33.26,33.31,33.23,33.31,98600.0,21.153,21.1848,21.1339,21.1848,98600.0
2005-04-19 14:00:00,33.31,33.37,33.29,33.37,72400.0,21.1848,21.2229,21.172,21.2229,72400.0
2005-04-19 14:30:00,33.36,33.41,33.32,33.4,79000.0,21.2166,21.2484,21.1911,21.242,79000.0
2005-04-19 15:00:00,33.4,33.41,33.31,33.34,121200.0,21.242,21.2484,21.1848,21.2038,121200.0
2005-04-19 15:30:00,33.34,33.38,33.3,33.33,144600.0,21.2038,21.2293,21.1784,21.1975,144600.0
2005-04-20 09:30:00,33.37,33.54,33.35,33.41,247800.0,21.2229,21.331,21.2102,21.2484,247800.0
2005-04-20 10:00:00,33.4,33.48,33.32,33.35,395400.0,21.242,21.2929,21.1911,21.2102,395400.0
2005-04-20 10:30:00,33.36,33.36,33.27,33.35,235000.0,21.2166,21.2166,21.1593,21.2102,235000.0
2005-04-20 11:00:00,33.37,33.48,33.36,33.37,182800.0,21.2229,21.2929,21.2166,21.2229,182800.0
2005-04-20 11:30:00,33.36,33.43,33.35,33.41,153600.0,21.2166,21.2611,21.2102,21.2484,153600.0
2005-04-20 12:00:00,33.41,33.41,33.26,33.27,82200.0,21.2484,21.2484,21.153,21.1593,82200.0
2005-04-20 12:30:00,33.27,33.3,33.13,33.15,263000.0,21.1593,21.1784,21.0703,21.083,263000.0
2005-04-20 13:00:00,33.15,33.19,33.09,33.17,310400.0,21.083,21.1084,21.0448,21.0957,310400.0
2005-04-20 13:30:00,33.18,33.24,33.1,33.24,309600.0,21.1021,21.1402,21.0512,21.1402,309600.0
2005-04-20 14:00:00,33.24,33.24,33.09,33.13,177200.0,21.1402,21.1402,21.0448,21.0703,177200.0
2005-04-20 14:30:00,33.13,33.24,33.1,33.23,138000.0,21.0703,21.1402,21.0512,21.1339,138000.0
2005-04-20 15:00:00,33.23,33.24,32.99,33.06,144800.0,21.1339,21.1402,20.9812,21.0258,144800.0
2005-04-20 15:30:00,33.06,33.06,32.84,32.9,260000.0,21.0258,21.0258,20.8858,20.924,260000.0
2005-04-21 09:30:00,33.38,33.7,33.35,33.4,211800.0,21.2293,21.4328,21.2102,21.242,211800.0
2005-04-21 10:00:00,33.4,33.4,33.17,33.17,114400.0,21.242,21.242,21.0957,21.0957,114400.0
2005-04-21 10:30:00,33.19,33.24,33.1,33.24,105600.0,21.1084,21.1402,21.0512,21.1402,105600.0
2005-04-21 11:00:00,33.25,33.27,32.96,32.99,83000.0,21.1466,21.1593,20.9622,20.9812,83000.0
2005-04-21 11:30:00,32.99,33.22,32.97,33.17,118400.0,20.9812,21.1275,20.9685,21.0957,118400.0
2005-04-21 12:00:00,33.17,33.41,33.17,33.35,282600.0,21.0957,21.2484,21.0957,21.2102,282600.0
2005-04-21 12:30:00,33.35,33.35,33.2,33.22,75200.0,21.2102,21.2102,21.1148,21.1275,75200.0
2005-04-21 13:00:00,33.22,33.4,33.22,33.4,88000.0,21.1275,21.242,21.1275,21.242,88000.0
2005-04-21 13:30:00,33.4,33.62,33.39,33.54,139600.0,21.242,21.3819,21.2356,21.331,139600.0
2005-04-21 14:00:00,33.54,33.75,33.47,33.72,133200.0,21.331,21.4646,21.2865,21.4455,133200.0
2005-04-21 14:30:00,33.72,33.72,33.62,33.68,116200.0,21.4455,21.4455,21.3819,21.4201,116200.0
2005-04-21 15:00:00,33.68,33.72,33.61,33.72,135600.0,21.4201,21.4455,21.3756,21.4455,135600.0
2005-04-21 15:30:00,33.72,33.79,33.68,33.73,179200.0,21.4455,21.49,21.4201,21.4519,179200.0
2005-04-22 09:30:00,34.5,34.5,33.8,33.87,332200.0,21.9416,21.9416,21.4964,21.5409,332200.0
2005-04-22 10:00:00,33.85,33.98,33.58,33.87,189800.0,21.5282,21.6109,21.3565,21.5409,189800.0
2005-04-22 10:30:00,33.87,33.99,33.87,33.96,140000.0,21.5409,21.6172,21.5409,21.5982,140000.0
2005-04-22 11:00:00,33.97,34.12,33.97,34.08,112800.0,21.6045,21.6999,21.6045,21.6745,112800.0
2005-04-22 11:30:00,34.08,34.09,33.99,33.99,126200.0,21.6745,21.6808,21.6172,21.6172,126200.0
2005-04-22 12:00:00,33.99,34.0,33.91,33.94,70200.0,21.6172,21.6236,21.5664,21.5854,70200.0
2005-04-22 12:30:00,33.94,34.05,33.88,34.05,68800.0,21.5854,21.6554,21.5473,21.6554,68800.0
2005-04-22 13:00:00,34.05,34.08,33.94,34.06,78600.0,21.6554,21.6745,21.5854,21.6618,78600.0
2005-04-22 13:30:00,34.06,34.1,34.01,34.1,73400.0,21.6618,21.6872,21.63,21.6872,73400.0
2005-04-22 14:00:00,34.08,34.08,33.9,34.0,163800.0,21.6745,21.6745,21.56,21.6236,163800.0
2005-04-22 14:30:00,34.01,34.02,33.73,33.81,165800.0,21.63,21.6363,21.4519,21.5028,165800.0
2005-04-22 15:00:00,33.8,33.85,33.45,33.47,188000.0,21.4964,21.5282,21.2738,21.2865,188000.0
2005-04-22 15:30:00,33.46,33.85,33.44,33.82,373600.0,21.2802,21.5282,21.2674,21.5091,373600.0
2005-04-25 09:30:00,33.9,34.02,33.85,34.01,166600.0,21.56,21.6363,21.5282,21.63,166600.0
2005-04-25 10:00:00,34.0,34.35,33.95,34.35,228800.0,21.6236,21.8462,21.5918,21.8462,228800.0
2005-04-25 10:30:00,34.34,34.49,34.29,34.45,195600.0,21.8398,21.9352,21.808,21.9098,195600.0
2005-04-25 11:00:00,34.46,34.46,34.37,34.42,109800.0,21.9161,21.9161,21.8589,21.8907,109800.0
2005-04-25 11:30:00,34.38,34.55,34.38,34.48,129200.0,21.8653,21.9734,21.8653,21.9289,129200.0
2005-04-25 12:00:00,34.48,34.48,34.27,34.32,166800.0,21.9289,21.9289,21.7953,21.8271,166800.0
2005-04-25 12:30:00,34.31,34.35,34.31,34.33,56400.0,21.8208,21.8462,21.8208,21.8335,56400.0
2005-04-25 13:00:00,34.33,34.33,34.25,34.28,52000.0,21.8335,21.8335,21.7826,21.8017,52000.0
2005-04-25 13:30:00,34.28,34.35,34.23,34.23,68400.0,21.8017,21.8462,21.7699,21.7699,68400.0
2005-04-25 14:00:00,34.23,34.32,34.22,34.32,89600.0,21.7699,21.8271,21.7635,21.8271,89600.0
2005-04-25 14:30:00,34.3,34.31,34.18,34.18,84600.0,21.8144,21.8208,21.7381,21.7381,84600.0
2005-04-25 15:00:00,34.16,34.16,34.02,34.09,134400.0,21.7254,21.7254,21.6363,21.6808,134400.0
2005-04-25 15:30:00,34.09,34.24,34.08,34.19,133800.0,21.6808,21.7762,21.6745,21.7444,133800.0
2005-04-26 09:30:00,34.0,34.0,33.77,33.83,196800.0,21.6236,21.6236,21.4773,21.5155,196800.0
2005-04-26 10:00:00,33.83,33.99,33.78,33.93,182000.0,21.5155,21.6172,21.4837,21.5791,182000.0
2005-04-26 10:30:00,33.93,34.08,33.89,34.06,258800.0,21.5791,21.6745,21.5536,21.6618,258800.0
2005-04-26 11:00:00,34.06,34.06,33.9,33.99,197400.0,21.6618,21.6618,21.56,21.6172,197400.0
2005-04-26 11:30:00,33.99,33.99,33.91,33.91,106200.0,21.6172,21.6172,21.5664,21.5664,106200.0
2005-04-26 12:00:00,33.92,33.97,33.88,33.94,91400.0,21.5727,21.6045,21.5473,21.5854,91400.0
2005-04-26 12:30:00,33.94,33.94,33.84,33.84,73200.0,21.5854,21.5854,21.5218,21.5218,73200.0
2005-04-26 13:00:00,33.84,33.85,33.68,33.68,105600.0,21.5218,21.5282,21.4201,21.4201,105600.0
2005-04-26 13:30:00,33.69,33.83,33.68,33.8,110600.0,21.4264,21.5155,21.4201,21.4964,110600.0
2005-04-26 14:00:00,33.8,33.8,33.58,33.58,107400.0,21.4964,21.4964,21.3565,21.3565,107400.0
2005-04-26 14:30:00,33.6,33.63,33.52,33.52,161200.0,21.3692,21.3883,21.3183,21.3183,161200.0
2005-04-26 15:00:00,33.52,33.6,33.5,33.58,216800.0,21.3183,21.3692,21.3056,21.3565,216800.0
2005-04-26 15:30:00,33.58,33.58,33.24,33.25,476600.0,21.3565,21.3565,21.1402,21.1466,476600.0
2005-04-27 09:30:00,33.24,33.35,32.88,32.91,169600.0,21.1402,21.2102,20.9113,20.9304,169600.0
2005-04-27 10:00:00,32.9,32.9,32.81,32.84,107600.0,20.924,20.924,20.8668,20.8858,107600.0
2005-04-27 10:30:00,32.84,33.07,32.84,32.94,187600.0,20.8858,21.0321,20.8858,20.9494,187600.0
2005-04-27 11:00:00,32.94,33.04,32.88,32.98,331200.0,20.9494,21.013,20.9113,20.9749,331200.0
2005-04-27 11:30:00,32.98,33.0,32.94,32.99,169200.0,20.9749,20.9876,20.9494,20.9812,169200.0
2005-04-27 12:00:00,32.99,33.08,32.92,32.96,208600.0,20.9812,21.0385,20.9367,20.9622,208600.0
2005-04-27 12:30:00,32.95,32.99,32.91,32.95,99200.0,20.9558,20.9812,20.9304,20.9558,99200.0
2005-04-27 13:00:00,32.95,33.08,32.94,32.97,169800.0,20.9558,21.0385,20.9494,20.9685,169800.0
2005-04-27 13:30:00,32.97,33.15,32.97,33.15,283200.0,20.9685,21.083,20.9685,21.083,283200.0
2005-04-27 14:00:00,33.13,33.21,33.06,33.19,83400.0,21.0703,21.1212,21.0258,21.1084,83400.0
2005-04-27 14:30:00,33.19,33.21,33.08,33.18,138000.0,21.1084,21.1212,21.0385,21.1021,138000.0
2005-04-27 15:00:00,33.18,33.22,33.13,33.22,188200.0,21.1021,21.1275,21.0703,21.1275,188200.0
2005-04-27 15:30:00,33.22,33.23,33.12,33.18,344400.0,21.1275,21.1339,21.0639,21.1021,344400.0
2005-04-28 09:30:00,33.26,33.55,33.2,33.24,392400.0,21.153,21.3374,21.1148,21.1402,392400.0
2005-04-28 10:00:00,33.24,33.4,33.21,33.37,281600.0,21.1402,21.242,21.1212,21.2229,281600.0
2005-04-28 10:30:00,33.37,33.45,33.12,33.18,195200.0,21.2229,21.2738,21.0639,21.1021,195200.0
2005-04-28 11:00:00,33.16,33.24,33.15,33.16,75000.0,21.0894,21.1402,21.083,21.0894,75000.0
2005-04-28 11:30:00,33.15,33.16,33.05,33.13,113000.0,21.083,21.0894,21.0194,21.0703,113000.0
2005-04-28 12:00:00,33.12,33.24,33.08,33.24,99400.0,21.0639,21.1402,21.0385,21.1402,99400.0
2005-04-28 12:30:00,33.22,33.3,33.2,33.27,72600.0,21.1275,21.1784,21.1148,21.1593,72600.0
2005-04-28 13:00:00,33.26,33.31,33.23,33.28,68800.0,21.153,21.1848,21.1339,21.1657,68800.0
2005-04-28 13:30:00,33.29,33.37,33.23,33.37,114400.0,21.172,21.2229,21.1339,21.2229,114400.0
2005-04-28 14:00:00,33.37,33.38,33.15,33.17,211000.0,21.2229,21.2293,21.083,21.0957,211000.0
2005-04-28 14:30:00,33.17,33.24,33.1,33.21,170000.0,21.0957,21.1402,21.0512,21.1212,170000.0
2005-04-28 15:00:00,33.21,33.26,33.14,33.17,408600.0,21.1212,21.153,21.0766,21.0957,408600.0
2005-04-28 15:30:00,33.17,33.2,33.09,33.09,191800.0,21.0957,21.1148,21.0448,21.0448,191800.0
2005-04-29 09:30:00,33.44,33.71,33.44,33.5,171400.0,21.2674,21.4392,21.2674,21.3056,171400.0
2005-04-29 10:00:00,33.5,33.65,33.27,33.34,144600.0,21.3056,21.401,21.1593,21.2038,144600.0
2005-04-29 10:30:00,33.33,33.39,33.25,33.31,97600.0,21.1975,21.2356,21.1466,21.1848,97600.0
2005-04-29 11:00:00,33.3,33.44,33.27,33.36,150400.0,21.1784,21.2674,21.1593,21.2166,150400.0
2005-04-29 11:30:00,33.4,33.4,33.29,33.33,85000.0,21.242,21.242,21.172,21.1975,85000.0
2005-04-29 12:00:00,33.33,33.42,33.33,33.4,142400.0,21.1975,21.2547,21.1975,21.242,142400.0
2005-04-29 12:30:00,33.4,33.58,33.4,33.56,108600.0,21.242,21.3565,21.242,21.3438,108600.0
2005-04-29 13:00:00,33.55,33.76,33.49,33.67,124200.0,21.3374,21.471,21.2992,21.4137,124200.0
2005-04-29 13:30:00,33.67,33.7,33.54,33.69,62000.0,21.4137,21.4328,21.331,21.4264,62000.0
2005-04-29 14:00:00,33.68,33.77,33.6,33.73,110000.0,21.4201,21.4773,21.3692,21.4519,110000.0
2005-04-29 14:30:00,33.73,33.97,33.73,33.83,142400.0,21.4519,21.6045,21.4519,21.5155,142400.0
2005-04-29 15:00:00,33.81,33.84,33.74,33.77,168600.0,21.5028,21.5218,21.4582,21.4773,168600.0
2005-04-29 15:30:00,33.77,33.8,33.7,33.77,197400.0,21.4773,21.4964,21.4328,21.4773,197400.0
2005-05-02 09:30:00,33.79,34.05,33.77,34.0,168400.0,21.49,21.6554,21.4773,21.6236,168400.0
2005-05-02 10:00:00,34.0,34.23,34.0,34.04,205200.0,21.6236,21.7699,21.6236,21.649,205200.0
2005-05-02 10:30:00,34.02,34.03,33.94,33.96,120400.0,21.6363,21.6427,21.5854,21.5982,120400.0
2005-05-02 11:00:00,33.96,34.01,33.88,33.88,82000.0,21.5982,21.63,21.5473,21.5473,82000.0
2005-05-02 11:30:00,33.92,33.99,33.88,33.99,82200.0,21.5727,21.6172,21.5473,21.6172,82200.0
2005-05-02 12:00:00,33.98,34.03,33.92,34.02,57200.0,21.6109,21.6427,21.5727,21.6363,57200.0
2005-05-02 12:30:00,34.01,34.02,33.9,33.96,75600.0,21.63,21.6363,21.56,21.5982,75600.0
2005-05-02 13:00:00,33.97,34.01,33.92,33.98,60200.0,21.6045,21.63,21.5727,21.6109,60200.0
2005-05-02 13:30:00,33.97,33.99,33.94,33.97,75400.0,21.6045,21.6172,21.5854,21.6045,75400.0
2005-05-02 14:00:00,33.96,33.98,33.83,33.96,103000.0,21.5982,21.6109,21.5155,21.5982,103000.0
2005-05-02 14:30:00,33.96,34.05,33.96,34.0,115200.0,21.5982,21.6554,21.5982,21.6236,115200.0
2005-05-02 15:00:00,33.99,34.04,33.98,34.02,221800.0,21.6172,21.649,21.6109,21.6363,221800.0
2005-05-02 15:30:00,34.02,34.04,33.95,34.0,267200.0,21.6363,21.649,21.5918,21.6236,267200.0
2005-05-03 09:30:00,33.98,34.34,33.86,34.34,86200.0,21.6109,21.8398,21.5346,21.8398,86200.0
2005-05-03 10:00:00,34.35,34.35,34.08,34.14,85200.0,21.8462,21.8462,21.6745,21.7126,85200.0
2005-05-03 10:30:00,34.16,34.22,34.1,34.13,80200.0,21.7254,21.7635,21.6872,21.7063,80200.0
2005-05-03 11:00:00,34.13,34.21,34.13,34.19,49000.0,21.7063,21.7572,21.7063,21.7444,49000.0
2005-05-03 11:30:00,34.17,34.22,34.17,34.19,43600.0,21.7317,21.7635,21.7317,21.7444,43600.0
2005-05-03 12:00:00,34.19,34.2,34.13,34.16,46200.0,21.7444,21.7508,21.7063,21.7254,46200.0
2005-05-03 12:30:00,34.16,34.18,34.12,34.17,60200.0,21.7254,21.7381,21.6999,21.7317,60200.0
2005-05-03 13:00:00,34.17,34.21,34.13,34.2,57200.0,21.7317,21.7572,21.7063,21.7508,57200.0
2005-05-03 13:30:00,34.2,34.21,34.13,34.18,56200.0,21.7508,21.7572,21.7063,21.7381,56200.0
2005-05-03 14:00:00,34.18,34.22,34.02,34.1,110200.0,21.7381,21.7635,21.6363,21.6872,110200.0
2005-05-03 14:30:00,34.08,34.33,34.08,34.24,139400.0,21.6745,21.8335,21.6745,21.7762,139400.0
2005-05-03 15:00:00,34.24,34.24,33.99,34.1,108600.0,21.7762,21.7762,21.6172,21.6872,108600.0
2005-05-03 15:30:00,34.08,34.1,33.98,34.09,215600.0,21.6745,21.6872,21.6109,21.6808,215600.0
2005-05-04 09:30:00,34.07,34.25,34.07,34.12,122200.0,21.6681,21.7826,21.6681,21.6999,122200.0
2005-05-04 10:00:00,34.13,34.2,34.06,34.2,60800.0,21.7063,21.7508,21.6618,21.7508,60800.0
2005-05-04 10:30:00,34.18,34.31,34.18,34.24,199800.0,21.7381,21.8208,21.7381,21.7762,199800.0
2005-05-04 11:00:00,34.23,34.26,34.21,34.26,109600.0,21.7699,21.789,21.7572,21.789,109600.0
2005-05-04 11:30:00,34.26,34.27,34.2,34.22,102400.0,21.789,21.7953,21.7508,21.7635,102400.0
2005-05-04 12:00:00,34.22,34.25,34.17,34.22,90800.0,21.7635,21.7826,21.7317,21.7635,90800.0
2005-05-04 12:30:00,34.22,34.32,34.22,34.29,449600.0,21.7635,21.8271,21.7635,21.808,449600.0
2005-05-04 13:00:00,34.3,34.3,34.24,34.25,179400.0,21.8144,21.8144,21.7762,21.7826,179400.0
2005-05-04 13:30:00,34.25,34.43,34.23,34.41,127600.0,21.7826,21.8971,21.7699,21.8843,127600.0
2005-05-04 14:00:00,34.41,34.44,34.31,34.32,63000.0,21.8843,21.9034,21.8208,21.8271,63000.0
2005-05-04 14:30:00,34.32,34.45,34.32,34.45,61400.0,21.8271,21.9098,21.8271,21.9098,61400.0
2005-05-04 15:00:00,34.46,34.49,34.45,34.49,171800.0,21.9161,21.9352,21.9098,21.9352,171800.0
2005-05-04 15:30:00,34.49,34.52,34.45,34.49,391000.0,21.9352,21.9543,21.9098,21.9352,391000.0
2005-05-05 09:30:00,34.49,34.65,34.3,34.6,143200.0,21.9352,22.037,21.8144,22.0052,143200.0
2005-05-05 10:00:00,34.62,34.8,34.49,34.49,142200.0,22.0179,22.1324,21.9352,21.9352,142200.0
2005-05-05 10:30:00,34.51,34.61,34.48,34.55,84800.0,21.9479,22.0115,21.9289,21.9734,84800.0
2005-05-05 11:00:00,34.53,34.62,34.51,34.58,136800.0,21.9607,22.0179,21.9479,21.9925,136800.0
2005-05-05 11:30:00,34.58,34.65,34.55,34.57,122400.0,21.9925,22.037,21.9734,21.9861,122400.0
2005-05-05 12:00:00,34.56,34.61,34.55,34.6,55800.0,21.9797,22.0115,21.9734,22.0052,55800.0
2005-05-05 12:30:00,34.59,34.6,34.29,34.29,151400.0,21.9988,22.0052,21.808,21.808,151400.0
2005-05-05 13:00:00,34.28,34.3,34.16,34.29,178800.0,21.8017,21.8144,21.7254,21.808,178800.0
2005-05-05 13:30:00,34.29,34.41,34.24,34.3,161200.0,21.808,21.8843,21.7762,21.8144,161200.0
2005-05-05 14:00:00,34.3,34.4,34.3,34.33,109400.0,21.8144,21.878,21.8144,21.8335,109400.0
2005-05-05 14:30:00,34.33,34.38,34.29,34.31,178600.0,21.8335,21.8653,21.808,21.8208,178600.0
2005-05-05 15:00:00,34.3,34.42,34.28,34.38,218600.0,21.8144,21.8907,21.8017,21.8653,218600.0
2005-05-05 15:30:00,34.38,34.52,34.38,34.46,163400.0,21.8653,21.9543,21.8653,21.9161,163400.0
2005-05-06 09:30:00,34.35,34.62,34.35,34.52,221200.0,21.9952,22.1681,21.9952,22.1041,221200.0
2005-05-06 10:00:00,34.55,34.62,34.31,34.49,272800.0,22.1233,22.1681,21.9696,22.0849,272800.0
2005-05-06 10:30:00,34.48,34.56,34.35,34.45,87400.0,22.0785,22.1297,21.9952,22.0593,87400.0
2005-05-06 11:00:00,34.47,34.48,34.36,34.38,73000.0,22.0721,22.0785,22.0016,22.0144,73000.0
2005-05-06 11:30:00,34.37,34.42,34.26,34.31,81600.0,22.008,22.0401,21.9376,21.9696,81600.0
2005-05-06 12:00:00,34.31,34.32,34.19,34.24,78400.0,21.9696,21.976,21.8928,21.9248,78400.0
2005-05-06 12:30:00,34.24,34.29,34.18,34.27,62600.0,21.9248,21.9568,21.8864,21.944,62600.0
2005-05-06 13:00:00,34.27,34.39,34.27,34.38,104200.0,21.944,22.0208,21.944,22.0144,104200.0
2005-05-06 13:30:00,34.38,34.42,34.33,34.35,75400.0,22.0144,22.0401,21.9824,21.9952,75400.0
2005-05-06 14:00:00,34.35,34.48,34.35,34.38,91000.0,21.9952,22.0785,21.9952,22.0144,91000.0
2005-05-06 14:30:00,34.38,34.46,34.37,34.38,81600.0,22.0144,22.0657,22.008,22.0144,81600.0
2005-05-06 15:00:00,34.38,34.44,34.28,34.38,133800.0,22.0144,22.0529,21.9504,22.0144,133800.0
2005-05-06 15:30:00,34.38,34.49,34.35,34.42,390400.0,22.0144,22.0849,21.9952,22.0401,390400.0
2005-05-09 09:30:00,33.95,34.31,33.94,34.12,153600.0,21.7391,21.9696,21.7327,21.848,153600.0
2005-05-09 10:00:00,34.13,34.15,33.93,34.03,183600.0,21.8544,21.8672,21.7263,21.7903,183600.0
2005-05-09 10:30:00,34.02,34.05,33.95,34.04,126800.0,21.7839,21.8031,21.7391,21.7967,126800.0
2005-05-09 11:00:00,34.04,34.13,33.96,34.12,110000.0,21.7967,21.8544,21.7455,21.848,110000.0
2005-05-09 11:30:00,34.12,34.23,34.11,34.15,72000.0,21.848,21.9184,21.8416,21.8672,72000.0
2005-05-09 12:00:00,34.15,34.3,34.12,34.25,85800.0,21.8672,21.9632,21.848,21.9312,85800.0
2005-05-09 12:30:00,34.25,34.31,34.22,34.27,78200.0,21.9312,21.9696,21.912,21.944,78200.0
2005-05-09 13:00:00,34.26,34.27,34.2,34.25,80600.0,21.9376,21.944,21.8992,21.9312,80600.0
2005-05-09 13:30:00,34.24,34.33,34.23,34.32,67600.0,21.9248,21.9824,21.9184,21.976,67600.0
2005-05-09 14:00:00,34.32,34.32,34.1,34.14,84600.0,21.976,21.976,21.8352,21.8608,84600.0
2005-05-09 14:30:00,34.14,34.18,34.09,34.18,91200.0,21.8608,21.8864,21.8288,21.8864,91200.0
2005-05-09 15:00:00,34.18,34.18,34.02,34.18,156800.0,21.8864,21.8864,21.7839,21.8864,156800.0
2005-05-09 15:30:00,34.18,34.31,34.18,34.26,239400.0,21.8864,21.9696,21.8864,21.9376,239400.0
2005-05-10 09:30:00,34.18,34.18,33.85,33.88,92200.0,21.8864,21.8864,21.6751,21.6943,92200.0
2005-05-10 10:00:00,33.87,33.93,33.75,33.84,89600.0,21.6879,21.7263,21.611,21.6687,89600.0
2005-05-10 10:30:00,33.83,33.91,33.75,33.8,65000.0,21.6623,21.7135,21.611,21.6431,65000.0
2005-05-10 11:00:00,33.8,33.88,33.76,33.77,75400.0,21.6431,21.6943,21.6174,21.6238,75400.0
2005-05-10 11:30:00,33.76,33.78,33.63,33.65,93000.0,21.6174,21.6302,21.5342,21.547,93000.0
2005-05-10 12:00:00,33.65,33.69,33.63,33.65,118800.0,21.547,21.5726,21.5342,21.547,118800.0
2005-05-10 12:30:00,33.65,33.81,33.63,33.79,81800.0,21.547,21.6495,21.5342,21.6367,81800.0
2005-05-10 13:00:00,33.77,33.87,33.71,33.85,81600.0,21.6238,21.6879,21.5854,21.6751,81600.0
2005-05-10 13:30:00,33.85,33.9,33.77,33.84,97000.0,21.6751,21.7071,21.6238,21.6687,97000.0
2005-05-10 14:00:00,33.84,33.87,33.71,33.72,148600.0,21.6687,21.6879,21.5854,21.5918,148600.0
2005-05-10 14:30:00,33.72,33.76,33.56,33.6,152800.0,21.5918,21.6174,21.4894,21.515,152800.0
2005-05-10 15:00:00,33.6,33.69,33.53,33.67,276400.0,21.515,21.5726,21.4702,21.5598,276400.0
2005-05-10 15:30:00,33.66,33.66,33.54,33.66,448800.0,21.5534,21.5534,21.4766,21.5534,448800.0
2005-05-11 09:30:00,33.7,33.76,33.43,33.45,81800.0,21.579,21.6174,21.4061,21.4189,81800.0
2005-05-11 10:00:00,33.44,33.47,33.31,33.38,130400.0,21.4125,21.4317,21.3293,21.3741,130400.0
2005-05-11 10:30:00,33.38,33.51,33.27,33.31,98200.0,21.3741,21.4574,21.3037,21.3293,98200.0
2005-05-11 11:00:00,33.31,33.36,33.24,33.29,191000.0,21.3293,21.3613,21.2845,21.3165,191000.0
2005-05-11 11:30:00,33.29,33.35,33.24,33.24,118000.0,21.3165,21.3549,21.2845,21.2845,118000.0
2005-05-11 12:00:00,33.24,33.32,33.1,33.22,202400.0,21.2845,21.3357,21.1948,21.2717,202400.0
2005-05-11 12:30:00,33.22,33.28,33.19,33.25,110200.0,21.2717,21.3101,21.2525,21.2909,110200.0
2005-05-11 13:00:00,33.24,33.33,33.24,33.25,94800.0,21.2845,21.3421,21.2845,21.2909,94800.0
2005-05-11 13:30:00,33.26,33.26,33.18,33.21,101000.0,21.2973,21.2973,21.2461,21.2653,101000.0
2005-05-11 14:00:00,33.21,33.46,33.21,33.4,139800.0,21.2653,21.4253,21.2653,21.3869,139800.0
2005-05-11 14:30:00,33.38,33.5,33.38,33.46,142000.0,21.3741,21.451,21.3741,21.4253,142000.0
2005-05-11 15:00:00,33.45,33.52,33.4,33.49,167600.0,21.4189,21.4638,21.3869,21.4446,167600.0
2005-05-11 15:30:00,33.49,33.63,33.49,33.54,341400.0,21.4446,21.5342,21.4446,21.4766,341400.0
2005-05-12 09:30:00,33.93,33.93,33.26,33.26,87400.0,21.7263,21.7263,21.2973,21.2973,87400.0
2005-05-12 10:00:00,33.29,33.45,33.24,33.3,224800.0,21.3165,21.4189,21.2845,21.3229,224800.0
2005-05-12 10:30:00,33.27,33.36,33.08,33.13,164000.0,21.3037,21.3613,21.182,21.214,164000.0
2005-05-12 11:00:00,33.15,33.27,33.11,33.26,139600.0,21.2268,21.3037,21.2012,21.2973,139600.0
2005-05-12 11:30:00,33.25,33.29,33.2,33.25,72600.0,21.2909,21.3165,21.2589,21.2909,72600.0
2005-05-12 12:00:00,33.25,33.25,33.15,33.15,134000.0,21.2909,21.2909,21.2268,21.2268,134000.0
2005-05-12 12:30:00,33.15,33.15,33.05,33.06,50400.0,21.2268,21.2268,21.1628,21.1692,50400.0
2005-05-12 13:00:00,33.06,33.06,32.88,32.89,103800.0,21.1692,21.1692,21.054,21.0604,103800.0
2005-05-12 13:30:00,32.89,32.93,32.7,32.74,172000.0,21.0604,21.086,20.9387,20.9643,172000.0
2005-05-12 14:00:00,32.73,32.81,32.64,32.69,196800.0,20.9579,21.0091,20.9003,20.9323,196800.0
2005-05-12 14:30:00,32.7,32.71,32.6,32.65,230200.0,20.9387,20.9451,20.8747,20.9067,230200.0
2005-05-12 15:00:00,32.65,32.68,32.54,32.63,233400.0,20.9067,20.9259,20.8362,20.8939,233400.0
2005-05-12 15:30:00,32.63,32.71,32.54,32.66,335400.0,20.8939,20.9451,20.8362,20.9131,335400.0
2005-05-13 09:30:00,32.52,32.75,32.52,32.58,231600.0,20.8234,20.9707,20.8234,20.8619,231600.0
2005-05-13 10:00:00,32.58,32.6,32.46,32.48,191200.0,20.8619,20.8747,20.785,20.7978,191200.0
2005-05-13 10:30:00,32.47,32.57,32.44,32.57,194800.0,20.7914,20.8555,20.7722,20.8555,194800.0
2005-05-13 11:00:00,32.57,32.59,32.53,32.58,217600.0,20.8555,20.8683,20.8298,20.8619,217600.0
2005-05-13 11:30:00,32.58,32.63,32.52,32.6,90400.0,20.8619,20.8939,20.8234,20.8747,90400.0
2005-05-13 12:00:00,32.6,32.61,32.54,32.57,106400.0,20.8747,20.8811,20.8362,20.8555,106400.0
2005-05-13 12:30:00,32.57,32.59,32.5,32.57,88800.0,20.8555,20.8683,20.8106,20.8555,88800.0
2005-05-13 13:00:00,32.56,32.58,32.41,32.41,83800.0,20.849,20.8619,20.753,20.753,83800.0
2005-05-13 13:30:00,32.41,32.43,32.19,32.19,202600.0,20.753,20.7658,20.6121,20.6121,202600.0
2005-05-13 14:00:00,32.19,32.21,32.08,32.11,159400.0,20.6121,20.6249,20.5417,20.5609,159400.0
2005-05-13 14:30:00,32.1,32.1,31.84,31.93,260000.0,20.5545,20.5545,20.388,20.4456,260000.0
2005-05-13 15:00:00,31.93,32.32,31.92,32.27,390400.0,20.4456,20.6954,20.4392,20.6634,390400.0
2005-05-13 15:30:00,32.27,32.37,32.2,32.25,397200.0,20.6634,20.7274,20.6185,20.6505,397200.0
2005-05-16 09:30:00,32.24,32.5,32.08,32.36,149600.0,20.6441,20.8106,20.5417,20.721,149600.0
2005-05-16 10:00:00,32.36,32.45,32.31,32.32,110600.0,20.721,20.7786,20.689,20.6954,110600.0
2005-05-16 10:30:00,32.32,32.43,32.25,32.39,142400.0,20.6954,20.7658,20.6505,20.7402,142400.0
2005-05-16 11:00:00,32.38,32.38,32.27,32.27,122200.0,20.7338,20.7338,20.6634,20.6634,122200.0
2005-05-16 11:30:00,32.28,32.35,32.23,32.26,102800.0,20.6698,20.7146,20.6377,20.657,102800.0
2005-05-16 12:00:00,32.26,32.3,32.23,32.26,131400.0,20.657,20.6826,20.6377,20.657,131400.0
2005-05-16 12:30:00,32.26,32.28,32.2,32.26,80600.0,20.657,20.6698,20.6185,20.657,80600.0
2005-05-16 13:00:00,32.26,32.32,32.22,32.27,106800.0,20.657,20.6954,20.6313,20.6634,106800.0
2005-05-16 13:30:00,32.29,32.37,32.26,32.32,153000.0,20.6762,20.7274,20.657,20.6954,153000.0
2005-05-16 14:00:00,32.31,32.35,32.22,32.25,135400.0,20.689,20.7146,20.6313,20.6505,135400.0
2005-05-16 14:30:00,32.26,32.34,32.23,32.3,115400.0,20.657,20.7082,20.6377,20.6826,115400.0
2005-05-16 15:00:00,32.3,32.49,32.28,32.43,228200.0,20.6826,20.8042,20.6698,20.7658,228200.0
2005-05-16 15:30:00,32.42,32.43,32.32,32.43,420600.0,20.7594,20.7658,20.6954,20.7658,420600.0
2005-05-17 09:30:00,32.4,32.45,32.17,32.38,218800.0,20.7466,20.7786,20.5993,20.7338,218800.0
2005-05-17 10:00:00,32.4,32.46,32.28,32.28,78400.0,20.7466,20.785,20.6698,20.6698,78400.0
2005-05-17 10:30:00,32.28,32.28,32.15,32.18,54400.0,20.6698,20.6698,20.5865,20.6057,54400.0
2005-05-17 11:00:00,32.18,32.37,32.18,32.3,150000.0,20.6057,20.7274,20.6057,20.6826,150000.0
2005-05-17 11:30:00,32.29,32.43,32.27,32.33,113200.0,20.6762,20.7658,20.6634,20.7018,113200.0
2005-05-17 12:00:00,32.32,32.35,32.31,32.35,56800.0,20.6954,20.7146,20.689,20.7146,56800.0
2005-05-17 12:30:00,32.35,32.35,32.28,32.28,78200.0,20.7146,20.7146,20.6698,20.6698,78200.0
2005-05-17 13:00:00,32.27,32.37,32.27,32.33,70200.0,20.6634,20.7274,20.6634,20.7018,70200.0
2005-05-17 13:30:00,32.33,32.41,32.33,32.39,88200.0,20.7018,20.753,20.7018,20.7402,88200.0
2005-05-17 14:00:00,32.38,32.49,32.35,32.47,60200.0,20.7338,20.8042,20.7146,20.7914,60200.0
2005-05-17 14:30:00,32.47,32.82,32.47,32.77,232600.0,20.7914,21.0155,20.7914,20.9835,232600.0
2005-05-17 15:00:00,32.79,32.88,32.75,32.85,87200.0,20.9963,21.054,20.9707,21.0347,87200.0
2005-05-17 15:30:00,32.86,32.99,32.84,32.95,233600.0,21.0411,21.1244,21.0283,21.0988,233600.0
2005-05-18 09:30:00,33.09,33.47,33.05,33.36,139800.0,21.1884,21.4317,21.1628,21.3613,139800.0
2005-05-18 10:00:00,33.35,33.54,33.3,33.51,139600.0,21.3549,21.4766,21.3229,21.4574,139600.0
2005-05-18 10:30:00,33.52,33.62,33.38,33.52,117600.0,21.4638,21.5278,21.3741,21.4638,117600.0
2005-05-18 11:00:00,33.52,33.55,33.43,33.44,145000.0,21.4638,21.483,21.4061,21.4125,145000.0
2005-05-18 11:30:00,33.44,33.6,33.42,33.54,109000.0,21.4125,21.515,21.3997,21.4766,109000.0
2005-05-18 12:00:00,33.55,33.76,33.55,33.69,70400.0,21.483,21.6174,21.483,21.5726,70400.0
2005-05-18 12:30:00,33.7,33.81,33.66,33.76,82200.0,21.579,21.6495,21.5534,21.6174,82200.0
2005-05-18 13:00:00,33.76,33.76,33.63,33.7,66800.0,21.6174,21.6174,21.5342,21.579,66800.0
2005-05-18 13:30:00,33.7,33.71,33.5,33.52,62200.0,21.579,21.5854,21.451,21.4638,62200.0
2005-05-18 14:00:00,33.52,33.65,33.52,33.65,54200.0,21.4638,21.547,21.4638,21.547,54200.0
2005-05-18 14:30:00,33.64,33.72,33.55,33.65,84000.0,21.5406,21.5918,21.483,21.547,84000.0
2005-05-18 15:00:00,33.64,33.67,33.54,33.54,79600.0,21.5406,21.5598,21.4766,21.4766,79600.0
2005-05-18 15:30:00,33.54,33.62,33.51,33.6,103400.0,21.4766,21.5278,21.4574,21.515,103400.0
2005-05-19 09:30:00,33.63,33.63,33.3,33.49,90400.0,21.5342,21.5342,21.3229,21.4446,90400.0
2005-05-19 10:00:00,33.49,33.5,33.27,33.38,76200.0,21.4446,21.451,21.3037,21.3741,76200.0
2005-05-19 10:30:00,33.37,33.38,33.22,33.32,97800.0,21.3677,21.3741,21.2717,21.3357,97800.0
2005-05-19 11:00:00,33.31,33.38,33.23,33.29,61200.0,21.3293,21.3741,21.2781,21.3165,61200.0
2005-05-19 11:30:00,33.3,33.33,33.26,33.31,46800.0,21.3229,21.3421,21.2973,21.3293,46800.0
2005-05-19 12:00:00,33.31,33.33,33.22,33.27,63200.0,21.3293,21.3421,21.2717,21.3037,63200.0
2005-05-19 12:30:00,33.29,33.31,33.24,33.24,82200.0,21.3165,21.3293,21.2845,21.2845,82200.0
2005-05-19 13:00:00,33.25,33.34,33.24,33.26,62200.0,21.2909,21.3485,21.2845,21.2973,62200.0
2005-05-19 13:30:00,33.26,33.27,33.1,33.15,47800.0,21.2973,21.3037,21.1948,21.2268,47800.0
2005-05-19 14:00:00,33.15,33.25,33.15,33.23,84600.0,21.2268,21.2909,21.2268,21.2781,84600.0
2005-05-19 14:30:00,33.23,33.26,33.08,33.26,80200.0,21.2781,21.2973,21.182,21.2973,80200.0
2005-05-19 15:00:00,33.25,33.27,33.21,33.26,115600.0,21.2909,21.3037,21.2653,21.2973,115600.0
2005-05-19 15:30:00,33.26,33.32,33.21,33.23,126400.0,21.2973,21.3357,21.2653,21.2781,126400.0
2005-05-20 09:30:00,33.31,33.31,32.96,33.08,127800.0,21.3293,21.3293,21.1052,21.182,127800.0
2005-05-20 10:00:00,33.05,33.11,32.99,33.07,39800.0,21.1628,21.2012,21.1244,21.1756,39800.0
2005-05-20 10:30:00,33.08,33.13,32.98,33.01,67000.0,21.182,21.214,21.118,21.1372,67000.0
2005-05-20 11:00:00,33.0,33.04,32.94,32.95,66800.0,21.1308,21.1564,21.0924,21.0988,66800.0
2005-05-20 11:30:00,32.95,32.95,32.83,32.9,107400.0,21.0988,21.0988,21.0219,21.0668,107400.0
2005-05-20 12:00:00,32.9,32.96,32.82,32.95,74600.0,21.0668,21.1052,21.0155,21.0988,74600.0
2005-05-20 12:30:00,32.95,33.05,32.92,33.01,56400.0,21.0988,21.1628,21.0796,21.1372,56400.0
2005-05-20 13:00:00,33.05,33.07,32.95,33.02,61600.0,21.1628,21.1756,21.0988,21.1436,61600.0
2005-05-20 13:30:00,33.0,33.08,32.92,33.02,52400.0,21.1308,21.182,21.0796,21.1436,52400.0
2005-05-20 14:00:00,33.02,33.12,32.99,33.03,49400.0,21.1436,21.2076,21.1244,21.15,49400.0
2005-05-20 14:30:00,33.04,33.08,32.98,32.99,46600.0,21.1564,21.182,21.118,21.1244,46600.0
2005-05-20 15:00:00,32.99,33.05,32.95,33.02,51800.0,21.1244,21.1628,21.0988,21.1436,51800.0
2005-05-20 15:30:00,33.03,33.1,33.0,33.06,88000.0,21.15,21.1948,21.1308,21.1692,88000.0
2005-05-23 09:30:00,33.12,33.32,33.1,33.26,66200.0,21.2076,21.3357,21.1948,21.2973,66200.0
2005-05-23 10:00:00,33.29,33.33,33.22,33.26,72800.0,21.3165,21.3421,21.2717,21.2973,72800.0
2005-05-23 10:30:00,33.26,33.35,33.21,33.21,104800.0,21.2973,21.3549,21.2653,21.2653,104800.0
2005-05-23 11:00:00,33.2,33.26,33.12,33.22,49200.0,21.2589,21.2973,21.2076,21.2717,49200.0
2005-05-23 11:30:00,33.23,33.33,33.2,33.33,37200.0,21.2781,21.3421,21.2589,21.3421,37200.0
2005-05-23 12:00:00,33.33,33.4,33.32,33.4,84800.0,21.3421,21.3869,21.3357,21.3869,84800.0
2005-05-23 12:30:00,33.4,33.45,33.35,33.38,85800.0,21.3869,21.4189,21.3549,21.3741,85800.0
2005-05-23 13:00:00,33.37,33.39,33.3,33.35,69000.0,21.3677,21.3805,21.3229,21.3549,69000.0
2005-05-23 13:30:00,33.35,33.38,33.31,33.38,48600.0,21.3549,21.3741,21.3293,21.3741,48600.0
2005-05-23 14:00:00,33.37,33.59,33.34,33.54,62200.0,21.3677,21.5086,21.3485,21.4766,62200.0
2005-05-23 14:30:00,33.54,33.59,33.52,33.57,60200.0,21.4766,21.5086,21.4638,21.4958,60200.0
2005-05-23 15:00:00,33.58,33.6,33.56,33.59,82800.0,21.5022,21.515,21.4894,21.5086,82800.0
2005-05-23 15:30:00,33.58,33.75,33.51,33.54,107400.0,21.5022,21.611,21.4574,21.4766,107400.0
2005-05-24 09:30:00,33.35,33.42,33.15,33.17,127200.0,21.3549,21.3997,21.2268,21.2396,127200.0
2005-05-24 10:00:00,33.18,33.24,33.09,33.17,117200.0,21.2461,21.2845,21.1884,21.2396,117200.0
2005-05-24 10:30:00,33.22,33.3,33.19,33.24,105600.0,21.2717,21.3229,21.2525,21.2845,105600.0
2005-05-24 11:00:00,33.23,33.3,33.18,33.25,111000.0,21.2781,21.3229,21.2461,21.2909,111000.0
2005-05-24 11:30:00,33.25,33.29,33.21,33.24,65800.0,21.2909,21.3165,21.2653,21.2845,65800.0
2005-05-24 12:00:00,33.24,33.28,33.22,33.26,65800.0,21.2845,21.3101,21.2717,21.2973,65800.0
2005-05-24 12:30:00,33.26,33.31,33.25,33.29,61400.0,21.2973,21.3293,21.2909,21.3165,61400.0
2005-05-24 13:00:00,33.3,33.32,33.28,33.3,83400.0,21.3229,21.3357,21.3101,21.3229,83400.0
2005-05-24 13:30:00,33.3,33.32,33.29,33.3,92000.0,21.3229,21.3357,21.3165,21.3229,92000.0
2005-05-24 14:00:00,33.31,33.36,33.28,33.36,164800.0,21.3293,21.3613,21.3101,21.3613,164800.0
2005-05-24 14:30:00,33.34,33.38,33.3,33.38,92000.0,21.3485,21.3741,21.3229,21.3741,92000.0
2005-05-24 15:00:00,33.37,33.44,33.3,33.44,118800.0,21.3677,21.4125,21.3229,21.4125,118800.0
2005-05-24 15:30:00,33.43,33.51,33.36,33.4,133600.0,21.4061,21.4574,21.3613,21.3869,133600.0
2005-05-25 09:30:00,33.31,33.31,32.97,33.01,149400.0,21.3293,21.3293,21.1116,21.1372,149400.0
2005-05-25 10:00:00,33.01,33.03,32.77,32.85,120400.0,21.1372,21.15,20.9835,21.0347,120400.0
2005-05-25 10:30:00,32.86,32.88,32.77,32.84,142800.0,21.0411,21.054,20.9835,21.0283,142800.0
2005-05-25 11:00:00,32.85,32.91,32.79,32.91,64400.0,21.0347,21.0732,20.9963,21.0732,64400.0
2005-05-25 11:30:00,32.91,32.95,32.77,32.78,59800.0,21.0732,21.0988,20.9835,20.9899,59800.0
2005-05-25 12:00:00,32.78,32.9,32.78,32.85,53800.0,20.9899,21.0668,20.9899,21.0347,53800.0
2005-05-25 12:30:00,32.86,32.97,32.86,32.92,48000.0,21.0411,21.1116,21.0411,21.0796,48000.0
2005-05-25 13:00:00,32.9,32.91,32.78,32.78,49200.0,21.0668,21.0732,20.9899,20.9899,49200.0
2005-05-25 13:30:00,32.79,32.91,32.79,32.88,57200.0,20.9963,21.0732,20.9963,21.054,57200.0
2005-05-25 14:00:00,32.9,33.0,32.9,32.99,78200.0,21.0668,21.1308,21.0668,21.1244,78200.0
2005-05-25 14:30:00,33.0,33.09,33.0,33.05,141200.0,21.1308,21.1884,21.1308,21.1628,141200.0
2005-05-25 15:00:00,33.05,33.08,32.99,33.03,69200.0,21.1628,21.182,21.1244,21.15,69200.0
2005-05-25 15:30:00,33.03,33.06,32.99,33.02,134000.0,21.15,21.1692,21.1244,21.1436,134000.0
2005-05-26 09:30:00,33.12,33.2,33.0,33.08,55400.0,21.2076,21.2589,21.1308,21.182,55400.0
2005-05-26 10:00:00,33.08,33.12,33.05,33.08,142400.0,21.182,21.2076,21.1628,21.182,142400.0
2005-05-26 10:30:00,33.08,33.12,33.02,33.08,37800.0,21.182,21.2076,21.1436,21.182,37800.0
2005-05-26 11:00:00,33.07,33.08,33.02,33.04,29000.0,21.1756,21.182,21.1436,21.1564,29000.0
2005-05-26 11:30:00,33.03,33.05,32.98,33.02,30600.0,21.15,21.1628,21.118,21.1436,30600.0
2005-05-26 12:00:00,33.01,33.03,32.98,33.02,35400.0,21.1372,21.15,21.118,21.1436,35400.0
2005-05-26 12:30:00,33.02,33.06,32.99,33.05,46600.0,21.1436,21.1692,21.1244,21.1628,46600.0
2005-05-26 13:00:00,33.04,33.08,32.96,33.02,55000.0,21.1564,21.182,21.1052,21.1436,55000.0
2005-05-26 13:30:00,33.02,33.04,32.99,33.02,65600.0,21.1436,21.1564,21.1244,21.1436,65600.0
2005-05-26 14:00:00,33.02,33.08,33.01,33.06,44800.0,21.1436,21.182,21.1372,21.1692,44800.0
2005-05-26 14:30:00,33.05,33.05,32.98,32.99,47600.0,21.1628,21.1628,21.118,21.1244,47600.0
2005-05-26 15:00:00,33.01,33.04,33.0,33.04,54200.0,21.1372,21.1564,21.1308,21.1564,54200.0
2005-05-26 15:30:00,33.02,33.1,33.02,33.08,115000.0,21.1436,21.1948,21.1436,21.182,115000.0
2005-05-27 09:30:00,33.08,33.14,33.04,33.04,41200.0,21.182,21.2204,21.1564,21.1564,41200.0
2005-05-27 10:00:00,33.04,33.09,32.91,32.94,57000.0,21.1564,21.1884,21.0732,21.0924,57000.0
2005-05-27 10:30:00,32.94,33.01,32.94,32.96,65600.0,21.0924,21.1372,21.0924,21.1052,65600.0
2005-05-27 11:00:00,32.96,32.99,32.93,32.94,56600.0,21.1052,21.1244,21.086,21.0924,56600.0
2005-05-27 11:30:00,32.95,32.97,32.94,32.94,66600.0,21.0988,21.1116,21.0924,21.0924,66600.0
2005-05-27 12:00:00,32.94,32.95,32.91,32.91,50000.0,21.0924,21.0988,21.0732,21.0732,50000.0
2005-05-27 12:30:00,32.9,32.93,32.88,32.9,97400.0,21.0668,21.086,21.054,21.0668,97400.0
2005-05-27 13:00:00,32.9,32.93,32.88,32.9,77800.0,21.0668,21.086,21.054,21.0668,77800.0
2005-05-27 13:30:00,32.88,32.91,32.88,32.88,61200.0,21.054,21.0732,21.054,21.054,61200.0
2005-05-27 14:00:00,32.88,32.93,32.87,32.93,76600.0,21.054,21.086,21.0476,21.086,76600.0
2005-05-27 14:30:00,32.95,33.02,32.94,33.02,93800.0,21.0988,21.1436,21.0924,21.1436,93800.0
2005-05-27 15:00:00,33.02,33.05,33.0,33.0,61800.0,21.1436,21.1628,21.1308,21.1308,61800.0
2005-05-27 15:30:00,33.0,33.02,32.96,32.99,83800.0,21.1308,21.1436,21.1052,21.1244,83800.0
2005-05-31 09:30:00,32.85,32.9,32.68,32.68,64800.0,21.0347,21.0668,20.9259,20.9259,64800.0
2005-05-31 10:00:00,32.68,32.77,32.58,32.68,49600.0,20.9259,20.9835,20.8619,20.9259,49600.0
2005-05-31 10:30:00,32.7,32.71,32.64,32.66,63000.0,20.9387,20.9451,20.9003,20.9131,63000.0
2005-05-31 11:00:00,32.66,32.67,32.61,32.65,71600.0,20.9131,20.9195,20.8811,20.9067,71600.0
2005-05-31 11:30:00,32.67,32.67,32.52,32.58,89600.0,20.9195,20.9195,20.8234,20.8619,89600.0
2005-05-31 12:00:00,32.59,32.69,32.56,32.69,50600.0,20.8683,20.9323,20.849,20.9323,50600.0
2005-05-31 12:30:00,32.69,32.74,32.64,32.7,72800.0,20.9323,20.9643,20.9003,20.9387,72800.0
2005-05-31 13:00:00,32.7,32.75,32.69,32.75,46200.0,20.9387,20.9707,20.9323,20.9707,46200.0
2005-05-31 13:30:00,32.74,32.83,32.71,32.79,82600.0,20.9643,21.0219,20.9451,20.9963,82600.0
2005-05-31 14:00:00,32.81,32.82,32.79,32.8,60000.0,21.0091,21.0155,20.9963,21.0027,60000.0
2005-05-31 14:30:00,32.8,32.88,32.8,32.85,37600.0,21.0027,21.054,21.0027,21.0347,37600.0
2005-05-31 15:00:00,32.85,32.9,32.8,32.83,42400.0,21.0347,21.0668,21.0027,21.0219,42400.0
2005-05-31 15:30:00,32.82,32.82,32.72,32.73,124000.0,21.0155,21.0155,20.9515,20.9579,124000.0
2005-06-01 09:30:00,32.6,32.75,32.6,32.66,80400.0,20.8747,20.9707,20.8747,20.9131,80400.0
2005-06-01 10:00:00,32.67,33.12,32.67,33.1,157800.0,20.9195,21.2076,20.9195,21.1948,157800.0
2005-06-01 10:30:00,33.1,33.21,33.1,33.16,74200.0,21.1948,21.2653,21.1948,21.2332,74200.0
2005-06-01 11:00:00,33.17,33.27,33.13,33.21,111200.0,21.2396,21.3037,21.214,21.2653,111200.0
2005-06-01 11:30:00,33.21,33.35,33.19,33.34,44200.0,21.2653,21.3549,21.2525,21.3485,44200.0
2005-06-01 12:00:00,33.34,33.35,33.18,33.26,47600.0,21.3485,21.3549,21.2461,21.2973,47600.0
2005-06-01 12:30:00,33.26,33.37,33.26,33.37,40000.0,21.2973,21.3677,21.2973,21.3677,40000.0
2005-06-01 13:00:00,33.37,33.37,33.3,33.35,44800.0,21.3677,21.3677,21.3229,21.3549,44800.0
2005-06-01 13:30:00,33.34,33.4,33.3,33.4,48400.0,21.3485,21.3869,21.3229,21.3869,48400.0
2005-06-01 14:00:00,33.4,33.41,33.23,33.25,79600.0,21.3869,21.3933,21.2781,21.2909,79600.0
2005-06-01 14:30:00,33.24,33.29,33.03,33.09,105800.0,21.2845,21.3165,21.15,21.1884,105800.0
2005-06-01 15:00:00,33.08,33.16,33.06,33.1,61800.0,21.182,21.2332,21.1692,21.1948,61800.0
2005-06-01 15:30:00,33.12,33.25,33.1,33.24,65600.0,21.2076,21.2909,21.1948,21.2845,65600.0
2005-06-02 09:30:00,33.1,33.1,32.77,32.88,182000.0,21.1948,21.1948,20.9835,21.054,182000.0
2005-06-02 10:00:00,32.88,32.94,32.8,32.84,95600.0,21.054,21.0924,21.0027,21.0283,95600.0
2005-06-02 10:30:00,32.82,33.02,32.77,32.96,79400.0,21.0155,21.1436,20.9835,21.1052,79400.0
2005-06-02 11:00:00,32.95,33.04,32.9,33.02,48200.0,21.0988,21.1564,21.0668,21.1436,48200.0
2005-06-02 11:30:00,33.01,33.02,32.94,32.96,40400.0,21.1372,21.1436,21.0924,21.1052,40400.0
2005-06-02 12:00:00,32.96,33.04,32.95,33.03,41600.0,21.1052,21.1564,21.0988,21.15,41600.0
2005-06-02 12:30:00,33.04,33.06,33.01,33.01,23600.0,21.1564,21.1692,21.1372,21.1372,23600.0
2005-06-02 13:00:00,33.02,33.08,33.02,33.08,91200.0,21.1436,21.182,21.1436,21.182,91200.0
2005-06-02 13:30:00,33.08,33.08,33.01,33.05,74200.0,21.182,21.182,21.1372,21.1628,74200.0
2005-06-02 14:00:00,33.06,33.16,33.01,33.13,101400.0,21.1692,21.2332,21.1372,21.214,101400.0
2005-06-02 14:30:00,33.13,33.2,33.1,33.15,65400.0,21.214,21.2589,21.1948,21.2268,65400.0
2005-06-02 15:00:00,33.15,33.15,33.01,33.06,125600.0,21.2268,21.2268,21.1372,21.1692,125600.0
2005-06-02 15:30:00,33.06,33.12,33.06,33.09,80600.0,21.1692,21.2076,21.1692,21.1884,80600.0
2005-06-03 09:30:00,32.99,33.27,32.97,33.13,258800.0,21.1244,21.3037,21.1116,21.214,258800.0
2005-06-03 10:00:00,33.11,33.12,33.03,33.05,136600.0,21.2012,21.2076,21.15,21.1628,136600.0
2005-06-03 10:30:00,33.05,33.14,33.02,33.13,80200.0,21.1628,21.2204,21.1436,21.214,80200.0
2005-06-03 11:00:00,33.13,33.19,33.09,33.12,42000.0,21.214,21.2525,21.1884,21.2076,42000.0
2005-06-03 11:30:00,33.13,33.13,32.93,33.01,133800.0,21.214,21.214,21.086,21.1372,133800.0
2005-06-03 12:00:00,32.97,32.97,32.83,32.9,43400.0,21.1116,21.1116,21.0219,21.0668,43400.0
2005-06-03 12:30:00,32.89,32.91,32.8,32.82,82200.0,21.0604,21.0732,21.0027,21.0155,82200.0
2005-06-03 13:00:00,32.82,32.82,32.74,32.78,114000.0,21.0155,21.0155,20.9643,20.9899,114000.0
2005-06-03 13:30:00,32.8,32.85,32.77,32.85,83600.0,21.0027,21.0347,20.9835,21.0347,83600.0
2005-06-03 14:00:00,32.83,32.85,32.76,32.76,80800.0,21.0219,21.0347,20.9771,20.9771,80800.0
2005-06-03 14:30:00,32.76,32.77,32.68,32.73,64000.0,20.9771,20.9835,20.9259,20.9579,64000.0
2005-06-03 15:00:00,32.74,32.78,32.65,32.68,64200.0,20.9643,20.9899,20.9067,20.9259,64200.0
2005-06-03 15:30:00,32.68,32.81,32.67,32.74,113400.0,20.9259,21.0091,20.9195,20.9643,113400.0
2005-06-06 09:30:00,32.72,32.79,32.63,32.75,164200.0,20.9515,20.9963,20.8939,20.9707,164200.0
2005-06-06 10:00:00,32.74,32.79,32.67,32.69,52600.0,20.9643,20.9963,20.9195,20.9323,52600.0
2005-06-06 10:30:00,32.68,32.74,32.66,32.71,88600.0,20.9259,20.9643,20.9131,20.9451,88600.0
2005-06-06 11:00:00,32.71,32.79,32.7,32.74,58800.0,20.9451,20.9963,20.9387,20.9643,58800.0
2005-06-06 11:30:00,32.74,32.77,32.72,32.73,41000.0,20.9643,20.9835,20.9515,20.9579,41000.0
2005-06-06 12:00:00,32.73,32.76,32.69,32.72,48200.0,20.9579,20.9771,20.9323,20.9515,48200.0
2005-06-06 12:30:00,32.71,32.71,32.65,32.65,30600.0,20.9451,20.9451,20.9067,20.9067,30600.0
2005-06-06 13:00:00,32.65,32.68,32.63,32.65,49600.0,20.9067,20.9259,20.8939,20.9067,49600.0
2005-06-06 13:30:00,32.63,32.72,32.62,32.7,57400.0,20.8939,20.9515,20.8875,20.9387,57400.0
2005-06-06 14:00:00,32.68,32.76,32.66,32.69,66800.0,20.9259,20.9771,20.9131,20.9323,66800.0
2005-06-06 14:30:00,32.69,32.71,32.64,32.68,60800.0,20.9323,20.9451,20.9003,20.9259,60800.0
2005-06-06 15:00:00,32.66,32.69,32.63,32.68,120800.0,20.9131,20.9323,20.8939,20.9259,120800.0
2005-06-06 15:30:00,32.68,32.69,32.65,32.66,202600.0,20.9259,20.9323,20.9067,20.9131,202600.0
2005-06-07 09:30:00,32.88,33.01,32.74,33.01,159600.0,21.054,21.1372,20.9643,21.1372,159600.0
2005-06-07 10:00:00,33.01,33.17,32.94,33.08,137200.0,21.1372,21.2396,21.0924,21.182,137200.0
2005-06-07 10:30:00,33.09,33.13,33.02,33.05,101400.0,21.1884,21.214,21.1436,21.1628,101400.0
2005-06-07 11:00:00,33.05,33.07,32.96,33.04,103400.0,21.1628,21.1756,21.1052,21.1564,103400.0
2005-06-07 11:30:00,33.04,33.08,33.02,33.06,84600.0,21.1564,21.182,21.1436,21.1692,84600.0
2005-06-07 12:00:00,33.06,33.06,32.98,33.0,65600.0,21.1692,21.1692,21.118,21.1308,65600.0
2005-06-07 12:30:00,32.99,33.02,32.91,32.94,130600.0,21.1244,21.1436,21.0732,21.0924,130600.0
2005-06-07 13:00:00,32.93,32.96,32.88,32.89,89800.0,21.086,21.1052,21.054,21.0604,89800.0
2005-06-07 13:30:00,32.9,32.93,32.85,32.85,86800.0,21.0668,21.086,21.0347,21.0347,86800.0
2005-06-07 14:00:00,32.86,32.86,32.63,32.66,120600.0,21.0411,21.0411,20.8939,20.9131,120600.0
2005-06-07 14:30:00,32.65,32.82,32.65,32.77,110600.0,20.9067,21.0155,20.9067,20.9835,110600.0
2005-06-07 15:00:00,32.77,32.8,32.73,32.76,78800.0,20.9835,21.0027,20.9579,20.9771,78800.0
2005-06-07 15:30:00,32.76,32.77,32.66,32.68,160600.0,20.9771,20.9835,20.9131,20.9259,160600.0
2005-06-08 09:30:00,32.79,32.85,32.56,32.68,87400.0,20.9963,21.0347,20.849,20.9259,87400.0
2005-06-08 10:00:00,32.67,32.77,32.63,32.77,80400.0,20.9195,20.9835,20.8939,20.9835,80400.0
2005-06-08 10:30:00,32.75,32.81,32.71,32.78,71000.0,20.9707,21.0091,20.9451,20.9899,71000.0
2005-06-08 11:00:00,32.78,32.83,32.77,32.83,37400.0,20.9899,21.0219,20.9835,21.0219,37400.0
2005-06-08 11:30:00,32.81,32.83,32.78,32.82,48000.0,21.0091,21.0219,20.9899,21.0155,48000.0
2005-06-08 12:00:00,32.82,32.84,32.8,32.83,30200.0,21.0155,21.0283,21.0027,21.0219,30200.0
2005-06-08 12:30:00,32.82,32.85,32.82,32.83,38600.0,21.0155,21.0347,21.0155,21.0219,38600.0
2005-06-08 13:00:00,32.83,32.88,32.79,32.8,88600.0,21.0219,21.054,20.9963,21.0027,88600.0
2005-06-08 13:30:00,32.8,32.8,32.63,32.69,67000.0,21.0027,21.0027,20.8939,20.9323,67000.0
2005-06-08 14:00:00,32.69,32.69,32.6,32.66,78600.0,20.9323,20.9323,20.8747,20.9131,78600.0
2005-06-08 14:30:00,32.66,32.73,32.6,32.6,104200.0,20.9131,20.9579,20.8747,20.8747,104200.0
2005-06-08 15:00:00,32.6,32.63,32.54,32.55,96400.0,20.8747,20.8939,20.8362,20.8426,96400.0
2005-06-08 15:30:00,32.55,32.63,32.52,32.58,238800.0,20.8426,20.8939,20.8234,20.8619,238800.0
2005-06-09 09:30:00,32.6,32.6,32.27,32.29,125800.0,20.8747,20.8747,20.6634,20.6762,125800.0
2005-06-09 10:00:00,32.27,32.34,32.04,32.1,171400.0,20.6634,20.7082,20.5161,20.5545,171400.0
2005-06-09 10:30:00,32.07,32.12,31.88,32.04,130200.0,20.5353,20.5673,20.4136,20.5161,130200.0
2005-06-09 11:00:00,32.06,32.13,32.05,32.1,119200.0,20.5289,20.5737,20.5225,20.5545,119200.0
2005-06-09 11:30:00,32.1,32.24,32.1,32.2,130800.0,20.5545,20.6441,20.5545,20.6185,130800.0
2005-06-09 12:00:00,32.19,32.24,32.15,32.23,92600.0,20.6121,20.6441,20.5865,20.6377,92600.0
2005-06-09 12:30:00,32.23,32.41,32.23,32.37,114400.0,20.6377,20.753,20.6377,20.7274,114400.0
2005-06-09 13:00:00,32.37,32.4,32.21,32.24,50800.0,20.7274,20.7466,20.6249,20.6441,50800.0
2005-06-09 13:30:00,32.24,32.3,32.2,32.26,56800.0,20.6441,20.6826,20.6185,20.657,56800.0
2005-06-09 14:00:00,32.24,32.32,32.23,32.31,129600.0,20.6441,20.6954,20.6377,20.689,129600.0
2005-06-09 14:30:00,32.31,32.38,32.3,32.36,73000.0,20.689,20.7338,20.6826,20.721,73000.0
2005-06-09 15:00:00,32.35,32.42,32.35,32.35,96800.0,20.7146,20.7594,20.7146,20.7146,96800.0
2005-06-09 15:30:00,32.35,32.44,32.35,32.42,134800.0,20.7146,20.7722,20.7146,20.7594,134800.0
2005-06-10 09:30:00,32.53,32.72,32.52,32.6,71000.0,20.8298,20.9515,20.8234,20.8747,71000.0
2005-06-10 10:00:00,32.58,32.59,32.44,32.44,53600.0,20.8619,20.8683,20.7722,20.7722,53600.0
2005-06-10 10:30:00,32.45,32.49,32.43,32.49,106400.0,20.7786,20.8042,20.7658,20.8042,106400.0
2005-06-10 11:00:00,32.49,32.57,32.48,32.55,69600.0,20.8042,20.8555,20.7978,20.8426,69600.0
2005-06-10 11:30:00,32.55,32.63,32.52,32.52,82400.0,20.8426,20.8939,20.8234,20.8234,82400.0
2005-06-10 12:00:00,32.52,32.57,32.4,32.46,82800.0,20.8234,20.8555,20.7466,20.785,82800.0
2005-06-10 12:30:00,32.46,32.58,32.46,32.51,106800.0,20.785,20.8619,20.785,20.817,106800.0
2005-06-10 13:00:00,32.51,32.55,32.48,32.52,71600.0,20.817,20.8426,20.7978,20.8234,71600.0
2005-06-10 13:30:00,32.52,32.65,32.51,32.58,81200.0,20.8234,20.9067,20.817,20.8619,81200.0
2005-06-10 14:00:00,32.57,32.58,32.52,32.52,65800.0,20.8555,20.8619,20.8234,20.8234,65800.0
2005-06-10 14:30:00,32.52,32.53,32.48,32.52,66400.0,20.8234,20.8298,20.7978,20.8234,66400.0
2005-06-10 15:00:00,32.52,32.58,32.5,32.56,92400.0,20.8234,20.8619,20.8106,20.849,92400.0
2005-06-10 15:30:00,32.56,32.62,32.55,32.59,104200.0,20.849,20.8875,20.8426,20.8683,104200.0
2005-06-13 09:30:00,32.57,32.63,32.46,32.6,71800.0,20.8555,20.8939,20.785,20.8747,71800.0
2005-06-13 10:00:00,32.59,32.67,32.56,32.62,76000.0,20.8683,20.9195,20.849,20.8875,76000.0
2005-06-13 10:30:00,32.62,32.83,32.62,32.75,110000.0,20.8875,21.0219,20.8875,20.9707,110000.0
2005-06-13 11:00:00,32.78,32.94,32.78,32.83,71600.0,20.9899,21.0924,20.9899,21.0219,71600.0
2005-06-13 11:30:00,32.83,32.85,32.78,32.84,54800.0,21.0219,21.0347,20.9899,21.0283,54800.0
2005-06-13 12:00:00,32.84,32.85,32.77,32.85,82400.0,21.0283,21.0347,20.9835,21.0347,82400.0
2005-06-13 12:30:00,32.85,32.87,32.76,32.84,85600.0,21.0347,21.0476,20.9771,21.0283,85600.0
2005-06-13 13:00:00,32.84,32.86,32.81,32.84,69800.0,21.0283,21.0411,21.0091,21.0283,69800.0
2005-06-13 13:30:00,32.84,32.84,32.71,32.72,83400.0,21.0283,21.0283,20.9451,20.9515,83400.0
2005-06-13 14:00:00,32.72,32.74,32.65,32.69,55200.0,20.9515,20.9643,20.9067,20.9323,55200.0
2005-06-13 14:30:00,32.7,32.72,32.64,32.68,150200.0,20.9387,20.9515,20.9003,20.9259,150200.0
2005-06-13 15:00:00,32.68,32.68,32.51,32.61,113600.0,20.9259,20.9259,20.817,20.8811,113600.0
2005-06-13 15:30:00,32.62,32.69,32.6,32.66,108400.0,20.8875,20.9323,20.8747,20.9131,108400.0
2005-06-14 09:30:00,32.55,32.76,32.54,32.71,90600.0,20.8426,20.9771,20.8362,20.9451,90600.0
2005-06-14 10:00:00,32.71,32.74,32.62,32.65,80600.0,20.9451,20.9643,20.8875,20.9067,80600.0
2005-06-14 10:30:00,32.65,32.68,32.58,32.6,68200.0,20.9067,20.9259,20.8619,20.8747,68200.0
2005-06-14 11:00:00,32.6,32.64,32.59,32.61,78800.0,20.8747,20.9003,20.8683,20.8811,78800.0
2005-06-14 11:30:00,32.6,32.65,32.6,32.63,86000.0,20.8747,20.9067,20.8747,20.8939,86000.0
2005-06-14 12:00:00,32.63,32.66,32.62,32.63,42000.0,20.8939,20.9131,20.8875,20.8939,42000.0
2005-06-14 12:30:00,32.63,32.66,32.62,32.63,32400.0,20.8939,20.9131,20.8875,20.8939,32400.0
2005-06-14 13:00:00,32.63,32.65,32.6,32.63,96200.0,20.8939,20.9067,20.8747,20.8939,96200.0
2005-06-14 13:30:00,32.63,32.73,32.63,32.73,66600.0,20.8939,20.9579,20.8939,20.9579,66600.0
2005-06-14 14:00:00,32.72,32.72,32.6,32.66,131200.0,20.9515,20.9515,20.8747,20.9131,131200.0
2005-06-14 14:30:00,32.67,32.67,32.62,32.64,86800.0,20.9195,20.9195,20.8875,20.9003,86800.0
2005-06-14 15:00:00,32.63,32.65,32.61,32.63,140000.0,20.8939,20.9067,20.8811,20.8939,140000.0
2005-06-14 15:30:00,32.63,32.68,32.59,32.67,205200.0,20.8939,20.9259,20.8683,20.9195,205200.0
2005-06-15 09:30:00,32.95,32.95,32.77,32.77,181000.0,21.0988,21.0988,20.9835,20.9835,181000.0
2005-06-15 10:00:00,32.77,32.82,32.71,32.76,76200.0,20.9835,21.0155,20.9451,20.9771,76200.0
2005-06-15 10:30:00,32.76,32.77,32.65,32.66,166000.0,20.9771,20.9835,20.9067,20.9131,166000.0
2005-06-15 11:00:00,32.66,32.74,32.63,32.67,81800.0,20.9131,20.9643,20.8939,20.9195,81800.0
2005-06-15 11:30:00,32.68,32.71,32.66,32.66,45000.0,20.9259,20.9451,20.9131,20.9131,45000.0
2005-06-15 12:00:00,32.67,32.72,32.64,32.65,18400.0,20.9195,20.9515,20.9003,20.9067,18400.0
2005-06-15 12:30:00,32.65,32.72,32.65,32.68,25600.0,20.9067,20.9515,20.9067,20.9259,25600.0
2005-06-15 13:00:00,32.68,32.72,32.63,32.63,25400.0,20.9259,20.9515,20.8939,20.8939,25400.0
2005-06-15 13:30:00,32.63,32.75,32.62,32.73,56200.0,20.8939,20.9707,20.8875,20.9579,56200.0
2005-06-15 14:00:00,32.74,32.76,32.65,32.7,75800.0,20.9643,20.9771,20.9067,20.9387,75800.0
2005-06-15 14:30:00,32.7,32.76,32.65,32.72,41600.0,20.9387,20.9771,20.9067,20.9515,41600.0
2005-06-15 15:00:00,32.71,32.77,32.66,32.77,38800.0,20.9451,20.9835,20.9131,20.9835,38800.0
2005-06-15 15:30:00,32.77,32.91,32.77,32.88,101600.0,20.9835,21.0732,20.9835,21.054,101600.0
2005-06-16 09:30:00,32.95,33.25,32.95,33.23,180400.0,21.0988,21.2909,21.0988,21.2781,180400.0
2005-06-16 10:00:00,33.24,33.57,33.23,33.56,192400.0,21.2845,21.4958,21.2781,21.4894,192400.0
2005-06-16 10:30:00,33.56,33.79,33.54,33.73,299600.0,21.4894,21.6367,21.4766,21.5982,299600.0
2005-06-16 11:00:00,33.73,33.76,33.55,33.55,91800.0,21.5982,21.6174,21.483,21.483,91800.0
2005-06-16 11:30:00,33.55,33.63,33.53,33.6,79400.0,21.483,21.5342,21.4702,21.515,79400.0
2005-06-16 12:00:00,33.6,33.6,33.45,33.49,65600.0,21.515,21.515,21.4189,21.4446,65600.0
2005-06-16 12:30:00,33.49,33.53,33.48,33.48,62800.0,21.4446,21.4702,21.4382,21.4382,62800.0
2005-06-16 13:00:00,33.48,33.49,33.46,33.49,37800.0,21.4382,21.4446,21.4253,21.4446,37800.0
2005-06-16 13:30:00,33.48,33.51,33.38,33.4,49600.0,21.4382,21.4574,21.3741,21.3869,49600.0
2005-06-16 14:00:00,33.4,33.43,33.39,33.42,67800.0,21.3869,21.4061,21.3805,21.3997,67800.0
2005-06-16 14:30:00,33.41,33.45,33.39,33.43,96800.0,21.3933,21.4189,21.3805,21.4061,96800.0
2005-06-16 15:00:00,33.43,33.52,33.42,33.47,107800.0,21.4061,21.4638,21.3997,21.4317,107800.0
2005-06-16 15:30:00,33.47,33.51,33.43,33.47,130000.0,21.4317,21.4574,21.4061,21.4317,130000.0
2005-06-17 09:30:00,33.85,33.85,33.49,33.58,631200.0,21.6751,21.6751,21.4446,21.5022,631200.0
2005-06-17 10:00:00,33.58,33.62,33.48,33.52,92400.0,21.5022,21.5278,21.4382,21.4638,92400.0
2005-06-17 10:30:00,33.52,33.63,33.52,33.54,88400.0,21.4638,21.5342,21.4638,21.4766,88400.0
2005-06-17 11:00:00,33.54,33.61,33.49,33.51,89800.0,21.4766,21.5214,21.4446,21.4574,89800.0
2005-06-17 11:30:00,33.5,33.51,33.33,33.35,62600.0,21.451,21.4574,21.3421,21.3549,62600.0
2005-06-17 12:00:00,33.35,33.38,33.35,33.35,19600.0,21.3549,21.3741,21.3549,21.3549,19600.0
2005-06-17 12:30:00,33.35,33.38,33.35,33.36,41400.0,21.3549,21.3741,21.3549,21.3613,41400.0
2005-06-17 13:00:00,33.37,33.39,33.31,33.35,33000.0,21.3677,21.3805,21.3293,21.3549,33000.0
2005-06-17 13:30:00,33.35,33.38,33.34,33.36,42800.0,21.3549,21.3741,21.3485,21.3613,42800.0
2005-06-17 14:00:00,33.35,33.44,33.35,33.35,46000.0,21.3549,21.4125,21.3549,21.3549,46000.0
2005-06-17 14:30:00,33.35,33.38,33.34,33.34,47000.0,21.3549,21.3741,21.3485,21.3485,47000.0
2005-06-17 15:00:00,33.34,33.4,33.34,33.4,62400.0,21.3485,21.3869,21.3485,21.3869,62400.0
2005-06-17 15:30:00,33.4,33.44,33.33,33.35,162400.0,21.3869,21.4125,21.3421,21.3549,162400.0
2005-06-20 09:30:00,33.15,33.18,32.95,33.01,117600.0,21.2268,21.2461,21.0988,21.1372,117600.0
2005-06-20 10:00:00,33.01,33.01,32.92,32.93,50800.0,21.1372,21.1372,21.0796,21.086,50800.0
2005-06-20 10:30:00,32.93,33.0,32.91,32.94,61400.0,21.086,21.1308,21.0732,21.0924,61400.0
2005-06-20 11:00:00,32.94,32.97,32.84,32.9,48800.0,21.0924,21.1116,21.0283,21.0668,48800.0
2005-06-20 11:30:00,32.9,32.9,32.85,32.89,24600.0,21.0668,21.0668,21.0347,21.0604,24600.0
2005-06-20 12:00:00,32.89,32.95,32.89,32.93,37800.0,21.0604,21.0988,21.0604,21.086,37800.0
2005-06-20 12:30:00,32.93,32.96,32.91,32.93,35200.0,21.086,21.1052,21.0732,21.086,35200.0
2005-06-20 13:00:00,32.93,32.93,32.85,32.88,53000.0,21.086,21.086,21.0347,21.054,53000.0
2005-06-20 13:30:00,32.88,32.91,32.83,32.88,49200.0,21.054,21.0732,21.0219,21.054,49200.0
2005-06-20 14:00:00,32.88,32.93,32.86,32.93,52200.0,21.054,21.086,21.0411,21.086,52200.0
2005-06-20 14:30:00,32.94,33.02,32.92,33.02,68400.0,21.0924,21.1436,21.0796,21.1436,68400.0
2005-06-20 15:00:00,33.02,33.1,32.99,33.05,81600.0,21.1436,21.1948,21.1244,21.1628,81600.0
2005-06-20 15:30:00,33.04,33.05,32.92,32.92,157000.0,21.1564,21.1628,21.0796,21.0796,157000.0
2005-06-21 09:30:00,32.93,32.95,32.66,32.68,109000.0,21.086,21.0988,20.9131,20.9259,109000.0
2005-06-21 10:00:00,32.67,32.68,32.56,32.65,57400.0,20.9195,20.9259,20.849,20.9067,57400.0
2005-06-21 10:30:00,32.64,32.74,32.61,32.67,63200.0,20.9003,20.9643,20.8811,20.9195,63200.0
2005-06-21 11:00:00,32.67,32.74,32.65,32.65,71000.0,20.9195,20.9643,20.9067,20.9067,71000.0
2005-06-21 11:30:00,32.65,32.74,32.63,32.68,51000.0,20.9067,20.9643,20.8939,20.9259,51000.0
2005-06-21 12:00:00,32.69,32.74,32.67,32.68,33600.0,20.9323,20.9643,20.9195,20.9259,33600.0
2005-06-21 12:30:00,32.68,32.74,32.65,32.7,30000.0,20.9259,20.9643,20.9067,20.9387,30000.0
2005-06-21 13:00:00,32.7,32.72,32.63,32.7,36400.0,20.9387,20.9515,20.8939,20.9387,36400.0
2005-06-21 13:30:00,32.71,32.74,32.65,32.68,41600.0,20.9451,20.9643,20.9067,20.9259,41600.0
2005-06-21 14:00:00,32.69,32.73,32.64,32.72,38000.0,20.9323,20.9579,20.9003,20.9515,38000.0
2005-06-21 14:30:00,32.71,32.78,32.7,32.71,48200.0,20.9451,20.9899,20.9387,20.9451,48200.0
2005-06-21 15:00:00,32.71,32.72,32.63,32.66,78000.0,20.9451,20.9515,20.8939,20.9131,78000.0
2005-06-21 15:30:00,32.66,32.77,32.66,32.74,106000.0,20.9131,20.9835,20.9131,20.9643,106000.0
2005-06-22 09:30:00,32.93,33.02,32.9,32.92,146200.0,21.086,21.1436,21.0668,21.0796,146200.0
2005-06-22 10:00:00,32.92,32.92,32.79,32.79,49200.0,21.0796,21.0796,20.9963,20.9963,49200.0
2005-06-22 10:30:00,32.79,32.9,32.76,32.76,56800.0,20.9963,21.0668,20.9771,20.9771,56800.0
2005-06-22 11:00:00,32.76,32.8,32.71,32.79,46400.0,20.9771,21.0027,20.9451,20.9963,46400.0
2005-06-22 11:30:00,32.77,32.79,32.71,32.73,34800.0,20.9835,20.9963,20.9451,20.9579,34800.0
2005-06-22 12:00:00,32.73,32.77,32.72,32.75,29000.0,20.9579,20.9835,20.9515,20.9707,29000.0
2005-06-22 12:30:00,32.76,32.82,32.72,32.81,31800.0,20.9771,21.0155,20.9515,21.0091,31800.0
2005-06-22 13:00:00,32.81,32.85,32.77,32.79,48800.0,21.0091,21.0347,20.9835,20.9963,48800.0
2005-06-22 13:30:00,32.79,32.85,32.72,32.74,90200.0,20.9963,21.0347,20.9515,20.9643,90200.0
2005-06-22 14:00:00,32.7,32.71,32.63,32.66,65400.0,20.9387,20.9451,20.8939,20.9131,65400.0
2005-06-22 14:30:00,32.66,32.7,32.58,32.66,57200.0,20.9131,20.9387,20.8619,20.9131,57200.0
2005-06-22 15:00:00,32.66,32.69,32.62,32.67,93600.0,20.9131,20.9323,20.8875,20.9195,93600.0
2005-06-22 15:30:00,32.66,32.69,32.6,32.65,110200.0,20.9131,20.9323,20.8747,20.9067,110200.0
2005-06-23 09:30:00,32.66,32.74,32.43,32.49,91400.0,20.9131,20.9643,20.7658,20.8042,91400.0
2005-06-23 10:00:00,32.45,32.46,32.34,32.35,56800.0,20.7786,20.785,20.7082,20.7146,56800.0
2005-06-23 10:30:00,32.34,32.39,32.25,32.33,48600.0,20.7082,20.7402,20.6505,20.7018,48600.0
2005-06-23 11:00:00,32.34,32.46,32.34,32.45,41800.0,20.7082,20.785,20.7082,20.7786,41800.0
2005-06-23 11:30:00,32.45,32.46,32.34,32.34,39400.0,20.7786,20.785,20.7082,20.7082,39400.0
2005-06-23 12:00:00,32.35,32.37,32.29,32.3,35600.0,20.7146,20.7274,20.6762,20.6826,35600.0
2005-06-23 12:30:00,32.3,32.3,32.21,32.22,24800.0,20.6826,20.6826,20.6249,20.6313,24800.0
2005-06-23 13:00:00,32.22,32.24,32.16,32.22,31200.0,20.6313,20.6441,20.5929,20.6313,31200.0
2005-06-23 13:30:00,32.2,32.23,31.86,31.98,128600.0,20.6185,20.6377,20.4008,20.4777,128600.0
2005-06-23 14:00:00,31.97,32.04,31.91,32.0,126800.0,20.4713,20.5161,20.4328,20.4905,126800.0
2005-06-23 14:30:00,32.0,32.15,32.0,32.12,91800.0,20.4905,20.5865,20.4905,20.5673,91800.0
2005-06-23 15:00:00,32.12,32.16,32.04,32.07,142600.0,20.5673,20.5929,20.5161,20.5353,142600.0
2005-06-23 15:30:00,32.07,32.1,32.05,32.06,195800.0,20.5353,20.5545,20.5225,20.5289,195800.0
2005-06-24 09:30:00,31.98,32.01,31.79,31.91,92600.0,20.4777,20.4969,20.356,20.4328,92600.0
2005-06-24 10:00:00,31.89,31.95,31.71,31.82,137400.0,20.42,20.4585,20.3048,20.3752,137400.0
2005-06-24 10:30:00,31.82,31.93,31.77,31.87,112800.0,20.3752,20.4456,20.3432,20.4072,112800.0
2005-06-24 11:00:00,31.87,31.93,31.85,31.86,74200.0,20.4072,20.4456,20.3944,20.4008,74200.0
2005-06-24 11:30:00,31.85,31.88,31.63,31.67,102400.0,20.3944,20.4136,20.2535,20.2792,102400.0
2005-06-24 12:00:00,31.67,31.7,31.64,31.68,89400.0,20.2792,20.2984,20.2599,20.2856,89400.0
2005-06-24 12:30:00,31.67,31.7,31.61,31.62,58600.0,20.2792,20.2984,20.2407,20.2471,58600.0
2005-06-24 13:00:00,31.62,31.64,31.59,31.61,88800.0,20.2471,20.2599,20.2279,20.2407,88800.0
2005-06-24 13:30:00,31.61,31.61,31.51,31.56,78800.0,20.2407,20.2407,20.1767,20.2087,78800.0
2005-06-24 14:00:00,31.56,31.56,31.46,31.5,124200.0,20.2087,20.2087,20.1447,20.1703,124200.0
2005-06-24 14:30:00,31.5,31.56,31.43,31.46,92800.0,20.1703,20.2087,20.1255,20.1447,92800.0
2005-06-24 15:00:00,31.47,31.52,31.39,31.52,107200.0,20.1511,20.1831,20.0999,20.1831,107200.0
2005-06-24 15:30:00,31.52,31.59,31.49,31.55,187200.0,20.1831,20.2279,20.1639,20.2023,187200.0
2005-06-27 09:30:00,31.61,31.62,31.31,31.53,340600.0,20.2407,20.2471,20.0486,20.1895,340600.0
2005-06-27 10:00:00,31.53,31.77,31.51,31.75,129200.0,20.1895,20.3432,20.1767,20.3304,129200.0
2005-06-27 10:30:00,31.75,31.92,31.75,31.89,171800.0,20.3304,20.4392,20.3304,20.42,171800.0
2005-06-27 11:00:00,31.89,31.93,31.75,31.83,220000.0,20.42,20.4456,20.3304,20.3816,220000.0
2005-06-27 11:30:00,31.82,31.83,31.74,31.82,113400.0,20.3752,20.3816,20.324,20.3752,113400.0
2005-06-27 12:00:00,31.83,31.86,31.79,31.85,101600.0,20.3816,20.4008,20.356,20.3944,101600.0
2005-06-27 12:30:00,31.85,31.85,31.75,31.77,109400.0,20.3944,20.3944,20.3304,20.3432,109400.0
2005-06-27 13:00:00,31.78,31.84,31.73,31.81,104200.0,20.3496,20.388,20.3176,20.3688,104200.0
2005-06-27 13:30:00,31.82,31.84,31.65,31.65,102200.0,20.3752,20.388,20.2664,20.2664,102200.0
2005-06-27 14:00:00,31.64,31.68,31.62,31.65,161600.0,20.2599,20.2856,20.2471,20.2664,161600.0
2005-06-27 14:30:00,31.65,31.7,31.64,31.66,112200.0,20.2664,20.2984,20.2599,20.2728,112200.0
2005-06-27 15:00:00,31.67,31.71,31.63,31.68,161000.0,20.2792,20.3048,20.2535,20.2856,161000.0
2005-06-27 15:30:00,31.68,31.68,31.58,31.6,154000.0,20.2856,20.2856,20.2215,20.2343,154000.0
2005-06-28 09:30:00,31.78,32.1,31.73,32.05,131200.0,20.3496,20.5545,20.3176,20.5225,131200.0
2005-06-28 10:00:00,32.06,32.22,32.04,32.19,108200.0,20.5289,20.6313,20.5161,20.6121,108200.0
2005-06-28 10:30:00,32.19,32.22,32.07,32.1,89200.0,20.6121,20.6313,20.5353,20.5545,89200.0
2005-06-28 11:00:00,32.09,32.15,32.04,32.14,103000.0,20.5481,20.5865,20.5161,20.5801,103000.0
2005-06-28 11:30:00,32.13,32.23,32.13,32.23,71800.0,20.5737,20.6377,20.5737,20.6377,71800.0
2005-06-28 12:00:00,32.22,32.27,32.21,32.22,86800.0,20.6313,20.6634,20.6249,20.6313,86800.0
2005-06-28 12:30:00,32.21,32.24,32.15,32.17,52600.0,20.6249,20.6441,20.5865,20.5993,52600.0
2005-06-28 13:00:00,32.16,32.32,32.16,32.29,87400.0,20.5929,20.6954,20.5929,20.6762,87400.0
2005-06-28 13:30:00,32.27,32.27,32.22,32.23,47400.0,20.6634,20.6634,20.6313,20.6377,47400.0
2005-06-28 14:00:00,32.22,32.24,32.12,32.12,78200.0,20.6313,20.6441,20.5673,20.5673,78200.0
2005-06-28 14:30:00,32.12,32.2,32.1,32.13,94200.0,20.5673,20.6185,20.5545,20.5737,94200.0
2005-06-28 15:00:00,32.14,32.18,32.12,32.13,92600.0,20.5801,20.6057,20.5673,20.5737,92600.0
2005-06-28 15:30:00,32.14,32.18,32.09,32.09,178800.0,20.5801,20.6057,20.5481,20.5481,178800.0
2005-06-29 09:30:00,32.07,32.07,31.96,32.05,103200.0,20.5353,20.5353,20.4649,20.5225,103200.0
2005-06-29 10:00:00,32.04,32.06,31.96,32.0,161400.0,20.5161,20.5289,20.4649,20.4905,161400.0
2005-06-29 10:30:00,32.0,32.09,32.0,32.06,139400.0,20.4905,20.5481,20.4905,20.5289,139400.0
2005-06-29 11:00:00,32.07,32.1,32.01,32.07,59800.0,20.5353,20.5545,20.4969,20.5353,59800.0
2005-06-29 11:30:00,32.07,32.16,32.06,32.13,51600.0,20.5353,20.5929,20.5289,20.5737,51600.0
2005-06-29 12:00:00,32.13,32.17,32.09,32.15,34000.0,20.5737,20.5993,20.5481,20.5865,34000.0
2005-06-29 12:30:00,32.09,32.17,32.09,32.1,42200.0,20.5481,20.5993,20.5481,20.5545,42200.0
2005-06-29 13:00:00,32.11,32.13,32.08,32.13,48400.0,20.5609,20.5737,20.5417,20.5737,48400.0
2005-06-29 13:30:00,32.13,32.14,31.99,32.02,71600.0,20.5737,20.5801,20.4841,20.5033,71600.0
2005-06-29 14:00:00,32.01,32.06,31.99,32.03,70200.0,20.4969,20.5289,20.4841,20.5097,70200.0
2005-06-29 14:30:00,32.04,32.05,31.97,31.98,104200.0,20.5161,20.5225,20.4713,20.4777,104200.0
2005-06-29 15:00:00,31.98,32.01,31.9,31.95,103600.0,20.4777,20.4969,20.4264,20.4585,103600.0
2005-06-29 15:30:00,31.95,32.01,31.92,31.93,118800.0,20.4585,20.4969,20.4392,20.4456,118800.0
2005-06-30 09:30:00,31.82,31.95,31.78,31.89,141400.0,20.3752,20.4585,20.3496,20.42,141400.0
2005-06-30 10:00:00,31.9,31.99,31.83,31.84,66800.0,20.4264,20.4841,20.3816,20.388,66800.0
2005-06-30 10:30:00,31.84,31.87,31.75,31.75,47400.0,20.388,20.4072,20.3304,20.3304,47400.0
2005-06-30 11:00:00,31.74,31.74,31.65,31.66,45400.0,20.324,20.324,20.2664,20.2728,45400.0
2005-06-30 11:30:00,31.67,31.68,31.64,31.67,43400.0,20.2792,20.2856,20.2599,20.2792,43400.0
2005-06-30 12:00:00,31.67,31.7,31.67,31.68,50800.0,20.2792,20.2984,20.2792,20.2856,50800.0
2005-06-30 12:30:00,31.67,31.7,31.61,31.68,44200.0,20.2792,20.2984,20.2407,20.2856,44200.0
2005-06-30 13:00:00,31.68,31.69,31.67,31.68,30200.0,20.2856,20.292,20.2792,20.2856,30200.0
2005-06-30 13:30:00,31.68,31.73,31.63,31.7,52000.0,20.2856,20.3176,20.2535,20.2984,52000.0
2005-06-30 14:00:00,31.7,31.75,31.57,31.58,135800.0,20.2984,20.3304,20.2151,20.2215,135800.0
2005-06-30 14:30:00,31.58,31.64,31.5,31.59,88800.0,20.2215,20.2599,20.1703,20.2279,88800.0
2005-06-30 15:00:00,31.58,31.6,31.5,31.54,95400.0,20.2215,20.2343,20.1703,20.1959,95400.0
2005-06-30 15:30:00,31.54,31.54,31.35,31.35,325800.0,20.1959,20.1959,20.0743,20.0743,325800.0
2005-07-01 09:30:00,31.63,31.7,31.4,31.44,172200.0,20.2535,20.2984,20.1063,20.1319,172200.0
2005-07-01 10:00:00,31.46,31.55,31.43,31.5,104600.0,20.1447,20.2023,20.1255,20.1703,104600.0
2005-07-01 10:30:00,31.5,31.67,31.5,31.57,120000.0,20.1703,20.2792,20.1703,20.2151,120000.0
2005-07-01 11:00:00,31.57,31.57,31.36,31.5,83800.0,20.2151,20.2151,20.0807,20.1703,83800.0
2005-07-01 11:30:00,31.5,31.51,31.42,31.42,49000.0,20.1703,20.1767,20.1191,20.1191,49000.0
2005-07-01 12:00:00,31.43,31.5,31.41,31.47,64600.0,20.1255,20.1703,20.1127,20.1511,64600.0
2005-07-01 12:30:00,31.46,31.55,31.43,31.51,40400.0,20.1447,20.2023,20.1255,20.1767,40400.0
2005-07-01 13:00:00,31.51,31.61,31.48,31.53,34200.0,20.1767,20.2407,20.1575,20.1895,34200.0
2005-07-01 13:30:00,31.5,31.52,31.42,31.51,54200.0,20.1703,20.1831,20.1191,20.1767,54200.0
2005-07-01 14:00:00,31.51,31.55,31.46,31.49,39200.0,20.1767,20.2023,20.1447,20.1639,39200.0
2005-07-01 14:30:00,31.5,31.56,31.49,31.54,32800.0,20.1703,20.2087,20.1639,20.1959,32800.0
2005-07-01 15:00:00,31.53,31.54,31.48,31.53,45600.0,20.1895,20.1959,20.1575,20.1895,45600.0
2005-07-01 15:30:00,31.53,31.55,31.5,31.5,154400.0,20.1895,20.2023,20.1703,20.1703,154400.0
2005-07-05 09:30:00,31.45,31.46,31.2,31.26,130000.0,20.1383,20.1447,19.9782,20.0166,130000.0
2005-07-05 10:00:00,31.23,31.36,31.23,31.32,61600.0,19.9974,20.0807,19.9974,20.055,61600.0
2005-07-05 10:30:00,31.33,31.4,31.26,31.35,53200.0,20.0614,20.1063,20.0166,20.0743,53200.0
2005-07-05 11:00:00,31.35,31.38,31.3,31.36,74200.0,20.0743,20.0935,20.0422,20.0807,74200.0
2005-07-05 11:30:00,31.39,31.4,31.31,31.32,133400.0,20.0999,20.1063,20.0486,20.055,133400.0
2005-07-05 12:00:00,31.32,31.44,31.32,31.43,57600.0,20.055,20.1319,20.055,20.1255,57600.0
2005-07-05 12:30:00,31.43,31.49,31.43,31.45,49400.0,20.1255,20.1639,20.1255,20.1383,49400.0
2005-07-05 13:00:00,31.45,31.48,31.43,31.45,40600.0,20.1383,20.1575,20.1255,20.1383,40600.0
2005-07-05 13:30:00,31.46,31.48,31.42,31.47,68200.0,20.1447,20.1575,20.1191,20.1511,68200.0
2005-07-05 14:00:00,31.41,31.47,31.4,31.43,65200.0,20.1127,20.1511,20.1063,20.1255,65200.0
2005-07-05 14:30:00,31.42,31.53,31.41,31.48,57400.0,20.1191,20.1895,20.1127,20.1575,57400.0
2005-07-05 15:00:00,31.49,31.52,31.43,31.48,93000.0,20.1639,20.1831,20.1255,20.1575,93000.0
2005-07-05 15:30:00,31.48,31.54,31.42,31.42,230600.0,20.1575,20.1959,20.1191,20.1191,230600.0
2005-07-06 09:30:00,31.4,31.48,31.3,31.47,157800.0,20.1063,20.1575,20.0422,20.1511,157800.0
2005-07-06 10:00:00,31.45,31.54,31.41,31.45,139600.0,20.1383,20.1959,20.1127,20.1383,139600.0
2005-07-06 10:30:00,31.45,31.49,31.41,31.45,60000.0,20.1383,20.1639,20.1127,20.1383,60000.0
2005-07-06 11:00:00,31.46,31.46,31.4,31.41,46200.0,20.1447,20.1447,20.1063,20.1127,46200.0
2005-07-06 11:30:00,31.41,31.47,31.4,31.47,52600.0,20.1127,20.1511,20.1063,20.1511,52600.0
2005-07-06 12:00:00,31.46,31.46,31.39,31.4,40600.0,20.1447,20.1447,20.0999,20.1063,40600.0
2005-07-06 12:30:00,31.37,31.42,31.35,31.4,62000.0,20.0871,20.1191,20.0743,20.1063,62000.0
2005-07-06 13:00:00,31.41,31.47,31.4,31.47,19000.0,20.1127,20.1511,20.1063,20.1511,19000.0
2005-07-06 13:30:00,31.46,31.49,31.4,31.4,28400.0,20.1447,20.1639,20.1063,20.1063,28400.0
2005-07-06 14:00:00,31.4,31.41,31.25,31.27,66600.0,20.1063,20.1127,20.0102,20.023,66600.0
2005-07-06 14:30:00,31.26,31.27,31.19,31.23,62000.0,20.0166,20.023,19.9718,19.9974,62000.0
2005-07-06 15:00:00,31.22,31.25,31.18,31.25,108000.0,19.991,20.0102,19.9654,20.0102,108000.0
2005-07-06 15:30:00,31.24,31.24,31.17,31.17,159000.0,20.0038,20.0038,19.959,19.959,159000.0
2005-07-07 09:30:00,30.66,30.78,30.53,30.65,148200.0,19.6324,19.7093,19.5492,19.626,148200.0
2005-07-07 10:00:00,30.61,30.74,30.52,30.57,170000.0,19.6004,19.6837,19.5428,19.5748,170000.0
2005-07-07 10:30:00,30.56,30.63,30.53,30.61,155800.0,19.5684,19.6132,19.5492,19.6004,155800.0
2005-07-07 11:00:00,30.6,30.77,30.59,30.77,109400.0,19.594,19.7029,19.5876,19.7029,109400.0
2005-07-07 11:30:00,30.77,30.9,30.7,30.9,53400.0,19.7029,19.7861,19.658,19.7861,53400.0
2005-07-07 12:00:00,30.9,30.91,30.8,30.87,63000.0,19.7861,19.7925,19.7221,19.7669,63000.0
2005-07-07 12:30:00,30.88,30.89,30.84,30.84,27800.0,19.7733,19.7797,19.7477,19.7477,27800.0
2005-07-07 13:00:00,30.84,30.9,30.84,30.85,39800.0,19.7477,19.7861,19.7477,19.7541,39800.0
2005-07-07 13:30:00,30.85,30.91,30.81,30.86,60600.0,19.7541,19.7925,19.7285,19.7605,60600.0
2005-07-07 14:00:00,30.85,30.85,30.78,30.8,75800.0,19.7541,19.7541,19.7093,19.7221,75800.0
2005-07-07 14:30:00,30.8,30.84,30.74,30.84,85400.0,19.7221,19.7477,19.6837,19.7477,85400.0
2005-07-07 15:00:00,30.84,31.02,30.82,30.98,148400.0,19.7477,19.8629,19.7349,19.8373,148400.0
2005-07-07 15:30:00,30.97,31.03,30.92,31.0,532800.0,19.8309,19.8693,19.7989,19.8501,532800.0
2005-07-08 09:30:00,31.23,31.43,31.18,31.39,203800.0,19.9974,20.1255,19.9654,20.0999,203800.0
2005-07-08 10:00:00,31.38,31.48,31.33,31.39,140200.0,20.0935,20.1575,20.0614,20.0999,140200.0
2005-07-08 10:30:00,31.39,31.44,31.32,31.4,57200.0,20.0999,20.1319,20.055,20.1063,57200.0
2005-07-08 11:00:00,31.42,31.42,31.33,31.39,64800.0,20.1191,20.1191,20.0614,20.0999,64800.0
2005-07-08 11:30:00,31.38,31.54,31.38,31.54,65200.0,20.0935,20.1959,20.0935,20.1959,65200.0
2005-07-08 12:00:00,31.54,31.68,31.54,31.64,67800.0,20.1959,20.2856,20.1959,20.2599,67800.0
2005-07-08 12:30:00,31.67,31.68,31.61,31.61,52800.0,20.2792,20.2856,20.2407,20.2407,52800.0
2005-07-08 13:00:00,31.62,31.62,31.57,31.58,40000.0,20.2471,20.2471,20.2151,20.2215,40000.0
2005-07-08 13:30:00,31.58,31.58,31.5,31.51,55800.0,20.2215,20.2215,20.1703,20.1767,55800.0
2005-07-08 14:00:00,31.52,31.55,31.5,31.52,58800.0,20.1831,20.2023,20.1703,20.1831,58800.0
2005-07-08 14:30:00,31.52,31.6,31.47,31.6,76000.0,20.1831,20.2343,20.1511,20.2343,76000.0
2005-07-08 15:00:00,31.6,31.7,31.58,31.7,68200.0,20.2343,20.2984,20.2215,20.2984,68200.0
2005-07-08 15:30:00,31.7,31.7,31.51,31.51,214000.0,20.2984,20.2984,20.1767,20.1767,214000.0
2005-07-11 09:30:00,31.78,31.95,31.74,31.86,141600.0,20.3496,20.4585,20.324,20.4008,141600.0
2005-07-11 10:00:00,31.85,31.94,31.75,31.92,161000.0,20.3944,20.452,20.3304,20.4392,161000.0
2005-07-11 10:30:00,31.92,32.08,31.89,32.06,227000.0,20.4392,20.5417,20.42,20.5289,227000.0
2005-07-11 11:00:00,32.07,32.1,32.02,32.05,131800.0,20.5353,20.5545,20.5033,20.5225,131800.0
2005-07-11 11:30:00,32.05,32.05,32.01,32.02,79400.0,20.5225,20.5225,20.4969,20.5033,79400.0
2005-07-11 12:00:00,32.02,32.05,31.94,31.94,141000.0,20.5033,20.5225,20.452,20.452,141000.0
2005-07-11 12:30:00,31.94,31.95,31.82,31.85,82000.0,20.452,20.4585,20.3752,20.3944,82000.0
2005-07-11 13:00:00,31.85,31.93,31.76,31.93,113000.0,20.3944,20.4456,20.3368,20.4456,113000.0
2005-07-11 13:30:00,31.89,31.92,31.83,31.83,89600.0,20.42,20.4392,20.3816,20.3816,89600.0
2005-07-11 14:00:00,31.83,31.92,31.81,31.82,75200.0,20.3816,20.4392,20.3688,20.3752,75200.0
2005-07-11 14:30:00,31.82,32.04,31.82,32.0,128000.0,20.3752,20.5161,20.3752,20.4905,128000.0
2005-07-11 15:00:00,32.01,32.04,31.95,31.99,106200.0,20.4969,20.5161,20.4585,20.4841,106200.0
2005-07-11 15:30:00,31.99,32.22,31.99,32.21,320800.0,20.4841,20.6313,20.4841,20.6249,320800.0
2005-07-12 09:30:00,32.12,32.12,31.72,31.96,149600.0,20.5673,20.5673,20.3112,20.4649,149600.0
2005-07-12 10:00:00,31.96,31.96,31.68,31.72,106400.0,20.4649,20.4649,20.2856,20.3112,106400.0
2005-07-12 10:30:00,31.72,31.96,31.72,31.96,190800.0,20.3112,20.4649,20.3112,20.4649,190800.0
2005-07-12 11:00:00,31.96,32.0,31.95,31.99,104200.0,20.4649,20.4905,20.4585,20.4841,104200.0
2005-07-12 11:30:00,31.99,32.02,31.96,31.99,52000.0,20.4841,20.5033,20.4649,20.4841,52000.0
2005-07-12 12:00:00,32.0,32.05,31.97,32.02,33800.0,20.4905,20.5225,20.4713,20.5033,33800.0
2005-07-12 12:30:00,32.02,32.08,31.98,31.98,43000.0,20.5033,20.5417,20.4777,20.4777,43000.0
2005-07-12 13:00:00,31.99,32.13,31.99,32.13,50600.0,20.4841,20.5737,20.4841,20.5737,50600.0
2005-07-12 13:30:00,32.13,32.3,32.05,32.3,107000.0,20.5737,20.6826,20.5225,20.6826,107000.0
2005-07-12 14:00:00,32.29,32.29,32.13,32.2,74600.0,20.6762,20.6762,20.5737,20.6185,74600.0
2005-07-12 14:30:00,32.19,32.27,32.19,32.25,111600.0,20.6121,20.6634,20.6121,20.6505,111600.0
2005-07-12 15:00:00,32.24,32.31,32.23,32.28,136200.0,20.6441,20.689,20.6377,20.6698,136200.0
2005-07-12 15:30:00,32.29,32.29,32.13,32.15,142400.0,20.6762,20.6762,20.5737,20.5865,142400.0
2005-07-13 09:30:00,32.17,32.26,31.96,32.07,87200.0,20.5993,20.657,20.4649,20.5353,87200.0
2005-07-13 10:00:00,32.08,32.08,31.79,31.8,129200.0,20.5417,20.5417,20.356,20.3624,129200.0
2005-07-13 10:30:00,31.8,31.88,31.7,31.78,123000.0,20.3624,20.4136,20.2984,20.3496,123000.0
2005-07-13 11:00:00,31.77,31.89,31.75,31.89,57600.0,20.3432,20.42,20.3304,20.42,57600.0
2005-07-13 11:30:00,31.89,31.92,31.83,31.91,79000.0,20.42,20.4392,20.3816,20.4328,79000.0
2005-07-13 12:00:00,31.91,32.07,31.91,32.06,45600.0,20.4328,20.5353,20.4328,20.5289,45600.0
2005-07-13 12:30:00,32.07,32.16,32.07,32.1,118000.0,20.5353,20.5929,20.5353,20.5545,118000.0
2005-07-13 13:00:00,32.12,32.15,32.05,32.06,25200.0,20.5673,20.5865,20.5225,20.5289,25200.0
2005-07-13 13:30:00,32.06,32.06,31.97,32.05,34800.0,20.5289,20.5289,20.4713,20.5225,34800.0
2005-07-13 14:00:00,32.04,32.07,31.91,31.93,109600.0,20.5161,20.5353,20.4328,20.4456,109600.0
2005-07-13 14:30:00,31.93,31.93,31.85,31.86,65800.0,20.4456,20.4456,20.3944,20.4008,65800.0
2005-07-13 15:00:00,31.86,31.95,31.84,31.93,56800.0,20.4008,20.4585,20.388,20.4456,56800.0
2005-07-13 15:30:00,31.93,31.99,31.88,31.88,99200.0,20.4456,20.4841,20.4136,20.4136,99200.0
2005-07-14 09:30:00,32.0,32.41,32.0,32.21,175600.0,20.4905,20.753,20.4905,20.6249,175600.0
2005-07-14 10:00:00,32.21,32.29,32.09,32.13,132200.0,20.6249,20.6762,20.5481,20.5737,132200.0
2005-07-14 10:30:00,32.16,32.18,32.0,32.07,63000.0,20.5929,20.6057,20.4905,20.5353,63000.0
2005-07-14 11:00:00,32.07,32.13,32.06,32.06,45400.0,20.5353,20.5737,20.5289,20.5289,45400.0
2005-07-14 11:30:00,32.06,32.13,32.02,32.06,53400.0,20.5289,20.5737,20.5033,20.5289,53400.0
2005-07-14 12:00:00,32.05,32.15,32.05,32.1,33800.0,20.5225,20.5865,20.5225,20.5545,33800.0
2005-07-14 12:30:00,32.1,32.13,32.06,32.09,25200.0,20.5545,20.5737,20.5289,20.5481,25200.0
2005-07-14 13:00:00,32.08,32.16,32.08,32.13,44800.0,20.5417,20.5929,20.5417,20.5737,44800.0
2005-07-14 13:30:00,32.13,32.13,31.97,32.01,32600.0,20.5737,20.5737,20.4713,20.4969,32600.0
2005-07-14 14:00:00,32.01,32.07,32.01,32.02,33400.0,20.4969,20.5353,20.4969,20.5033,33400.0
2005-07-14 14:30:00,32.02,32.1,32.02,32.1,34600.0,20.5033,20.5545,20.5033,20.5545,34600.0
2005-07-14 15:00:00,32.09,32.19,32.09,32.18,102400.0,20.5481,20.6121,20.5481,20.6057,102400.0
2005-07-14 15:30:00,32.18,32.2,32.11,32.12,115200.0,20.6057,20.6185,20.5609,20.5673,115200.0
2005-07-15 09:30:00,32.15,32.37,32.12,32.15,173400.0,20.5865,20.7274,20.5673,20.5865,173400.0
2005-07-15 10:00:00,32.1,32.18,32.07,32.15,47200.0,20.5545,20.6057,20.5353,20.5865,47200.0
2005-07-15 10:30:00,32.16,32.16,32.06,32.08,19400.0,20.5929,20.5929,20.5289,20.5417,19400.0
2005-07-15 11:00:00,32.1,32.1,31.99,32.06,87800.0,20.5545,20.5545,20.4841,20.5289,87800.0
2005-07-15 11:30:00,32.06,32.08,32.04,32.07,72000.0,20.5289,20.5417,20.5161,20.5353,72000.0
2005-07-15 12:00:00,32.07,32.08,32.01,32.08,91600.0,20.5353,20.5417,20.4969,20.5417,91600.0
2005-07-15 12:30:00,32.08,32.09,32.0,32.03,26000.0,20.5417,20.5481,20.4905,20.5097,26000.0
2005-07-15 13:00:00,32.03,32.09,32.02,32.08,19800.0,20.5097,20.5481,20.5033,20.5417,19800.0
2005-07-15 13:30:00,32.09,32.13,32.08,32.1,23600.0,20.5481,20.5737,20.5417,20.5545,23600.0
2005-07-15 14:00:00,32.1,32.15,32.09,32.12,18200.0,20.5545,20.5865,20.5481,20.5673,18200.0
2005-07-15 14:30:00,32.12,32.19,32.12,32.17,31800.0,20.5673,20.6121,20.5673,20.5993,31800.0
2005-07-15 15:00:00,32.18,32.18,32.13,32.14,52800.0,20.6057,20.6057,20.5737,20.5801,52800.0
2005-07-15 15:30:00,32.14,32.16,32.1,32.11,62600.0,20.5801,20.5929,20.5545,20.5609,62600.0
2005-07-18 09:30:00,32.02,32.26,32.0,32.25,74800.0,20.5033,20.657,20.4905,20.6505,74800.0
2005-07-18 10:00:00,32.2,32.2,32.08,32.17,59200.0,20.6185,20.6185,20.5417,20.5993,59200.0
2005-07-18 10:30:00,32.19,32.2,32.05,32.09,38200.0,20.6121,20.6185,20.5225,20.5481,38200.0
2005-07-18 11:00:00,32.08,32.14,32.07,32.08,29000.0,20.5417,20.5801,20.5353,20.5417,29000.0
2005-07-18 11:30:00,32.08,32.09,32.04,32.08,24200.0,20.5417,20.5481,20.5161,20.5417,24200.0
2005-07-18 12:00:00,32.07,32.08,32.01,32.06,33400.0,20.5353,20.5417,20.4969,20.5289,33400.0
2005-07-18 12:30:00,32.05,32.06,32.01,32.05,30000.0,20.5225,20.5289,20.4969,20.5225,30000.0
2005-07-18 13:00:00,32.05,32.05,31.97,31.97,30800.0,20.5225,20.5225,20.4713,20.4713,30800.0
2005-07-18 13:30:00,31.96,32.06,31.95,31.99,63800.0,20.4649,20.5289,20.4585,20.4841,63800.0
2005-07-18 14:00:00,32.0,32.02,31.95,31.95,45800.0,20.4905,20.5033,20.4585,20.4585,45800.0
2005-07-18 14:30:00,31.97,31.98,31.86,31.93,66200.0,20.4713,20.4777,20.4008,20.4456,66200.0
2005-07-18 15:00:00,31.93,31.99,31.9,31.98,42800.0,20.4456,20.4841,20.4264,20.4777,42800.0
2005-07-18 15:30:00,31.99,32.0,31.9,31.92,82200.0,20.4841,20.4905,20.4264,20.4392,82200.0
2005-07-19 09:30:00,32.17,32.33,32.13,32.3,121600.0,20.5993,20.7018,20.5737,20.6826,121600.0
2005-07-19 10:00:00,32.3,32.45,32.24,32.38,65600.0,20.6826,20.7786,20.6441,20.7338,65600.0
2005-07-19 10:30:00,32.41,32.42,32.31,32.35,39600.0,20.753,20.7594,20.689,20.7146,39600.0
2005-07-19 11:00:00,32.35,32.35,32.07,32.07,72400.0,20.7146,20.7146,20.5353,20.5353,72400.0
2005-07-19 11:30:00,32.07,32.18,32.07,32.13,335600.0,20.5353,20.6057,20.5353,20.5737,335600.0
2005-07-19 12:00:00,32.13,32.13,32.08,32.12,53000.0,20.5737,20.5737,20.5417,20.5673,53000.0
2005-07-19 12:30:00,32.12,32.24,32.12,32.23,54400.0,20.5673,20.6441,20.5673,20.6377,54400.0
2005-07-19 13:00:00,32.23,32.23,32.18,32.2,27200.0,20.6377,20.6377,20.6057,20.6185,27200.0
2005-07-19 13:30:00,32.2,32.24,32.19,32.2,53600.0,20.6185,20.6441,20.6121,20.6185,53600.0
2005-07-19 14:00:00,32.2,32.33,32.2,32.33,88800.0,20.6185,20.7018,20.6185,20.7018,88800.0
2005-07-19 14:30:00,32.32,32.35,32.3,32.31,79800.0,20.6954,20.7146,20.6826,20.689,79800.0
2005-07-19 15:00:00,32.31,32.37,32.29,32.37,70200.0,20.689,20.7274,20.6762,20.7274,70200.0
2005-07-19 15:30:00,32.37,32.44,32.34,32.36,154400.0,20.7274,20.7722,20.7082,20.721,154400.0
2005-07-20 09:30:00,32.34,32.38,32.21,32.27,132000.0,20.7082,20.7338,20.6249,20.6634,132000.0
2005-07-20 10:00:00,32.27,32.45,32.17,32.2,57400.0,20.6634,20.7786,20.5993,20.6185,57400.0
2005-07-20 10:30:00,32.21,32.3,32.18,32.24,97800.0,20.6249,20.6826,20.6057,20.6441,97800.0
2005-07-20 11:00:00,32.25,32.49,32.25,32.47,45000.0,20.6505,20.8042,20.6505,20.7914,45000.0
2005-07-20 11:30:00,32.47,32.57,32.45,32.49,78600.0,20.7914,20.8555,20.7786,20.8042,78600.0
2005-07-20 12:00:00,32.49,32.49,32.43,32.43,18000.0,20.8042,20.8042,20.7658,20.7658,18000.0
2005-07-20 12:30:00,32.42,32.48,32.42,32.48,20800.0,20.7594,20.7978,20.7594,20.7978,20800.0
2005-07-20 13:00:00,32.47,32.56,32.42,32.51,37400.0,20.7914,20.849,20.7594,20.817,37400.0
2005-07-20 13:30:00,32.52,32.66,32.52,32.66,44200.0,20.8234,20.9131,20.8234,20.9131,44200.0
2005-07-20 14:00:00,32.66,32.67,32.62,32.65,41800.0,20.9131,20.9195,20.8875,20.9067,41800.0
2005-07-20 14:30:00,32.63,32.68,32.56,32.61,75200.0,20.8939,20.9259,20.849,20.8811,75200.0
2005-07-20 15:00:00,32.6,32.71,32.58,32.71,64800.0,20.8747,20.9451,20.8619,20.9451,64800.0
2005-07-20 15:30:00,32.72,32.91,32.72,32.86,331800.0,20.9515,21.0732,20.9515,21.0411,331800.0
2005-07-21 09:30:00,32.87,32.9,32.47,32.87,137600.0,21.0476,21.0668,20.7914,21.0476,137600.0
2005-07-21 10:00:00,32.83,32.84,32.59,32.67,82400.0,21.0219,21.0283,20.8683,20.9195,82400.0
2005-07-21 10:30:00,32.67,32.68,32.51,32.59,43200.0,20.9195,20.9259,20.817,20.8683,43200.0
2005-07-21 11:00:00,32.59,32.61,32.49,32.51,45600.0,20.8683,20.8811,20.8042,20.817,45600.0
2005-07-21 11:30:00,32.51,32.53,32.45,32.48,30800.0,20.817,20.8298,20.7786,20.7978,30800.0
2005-07-21 12:00:00,32.47,32.54,32.44,32.48,26000.0,20.7914,20.8362,20.7722,20.7978,26000.0
2005-07-21 12:30:00,32.48,32.83,32.48,32.76,89200.0,20.7978,21.0219,20.7978,20.9771,89200.0
2005-07-21 13:00:00,32.76,32.81,32.57,32.6,46600.0,20.9771,21.0091,20.8555,20.8747,46600.0
2005-07-21 13:30:00,32.6,32.63,32.56,32.56,34000.0,20.8747,20.8939,20.849,20.849,34000.0
2005-07-21 14:00:00,32.56,32.56,32.4,32.4,30200.0,20.849,20.849,20.7466,20.7466,30200.0
2005-07-21 14:30:00,32.4,32.5,32.35,32.38,37600.0,20.7466,20.8106,20.7146,20.7338,37600.0
2005-07-21 15:00:00,32.38,32.42,32.27,32.33,125200.0,20.7338,20.7594,20.6634,20.7018,125200.0
2005-07-21 15:30:00,32.33,32.35,32.2,32.2,193200.0,20.7018,20.7146,20.6185,20.6185,193200.0
2005-07-22 09:30:00,32.25,32.4,32.22,32.28,108800.0,20.6505,20.7466,20.6313,20.6698,108800.0
2005-07-22 10:00:00,32.27,32.32,32.13,32.31,133400.0,20.6634,20.6954,20.5737,20.689,133400.0
2005-07-22 10:30:00,32.32,32.34,32.24,32.28,102200.0,20.6954,20.7082,20.6441,20.6698,102200.0
2005-07-22 11:00:00,32.28,32.4,32.28,32.38,64400.0,20.6698,20.7466,20.6698,20.7338,64400.0
2005-07-22 11:30:00,32.37,32.38,32.3,32.37,46600.0,20.7274,20.7338,20.6826,20.7274,46600.0
2005-07-22 12:00:00,32.37,32.38,32.35,32.35,53000.0,20.7274,20.7338,20.7146,20.7146,53000.0
2005-07-22 12:30:00,32.35,32.37,32.27,32.27,60200.0,20.7146,20.7274,20.6634,20.6634,60200.0
2005-07-22 13:00:00,32.27,32.74,32.23,32.65,292400.0,20.6634,20.9643,20.6377,20.9067,292400.0
2005-07-22 13:30:00,32.66,32.71,32.59,32.67,160200.0,20.9131,20.9451,20.8683,20.9195,160200.0
2005-07-22 14:00:00,32.67,32.67,32.58,32.58,138400.0,20.9195,20.9195,20.8619,20.8619,138400.0
2005-07-22 14:30:00,32.58,32.7,32.52,32.68,158000.0,20.8619,20.9387,20.8234,20.9259,158000.0
2005-07-22 15:00:00,32.68,32.74,32.67,32.73,118200.0,20.9259,20.9643,20.9195,20.9579,118200.0
2005-07-22 15:30:00,32.74,32.85,32.7,32.81,264400.0,20.9643,21.0347,20.9387,21.0091,264400.0
2005-07-25 09:30:00,32.84,32.92,32.76,32.88,149200.0,21.0283,21.0796,20.9771,21.054,149200.0
2005-07-25 10:00:00,32.88,32.88,32.72,32.75,136800.0,21.054,21.054,20.9515,20.9707,136800.0
2005-07-25 10:30:00,32.75,32.85,32.74,32.85,109200.0,20.9707,21.0347,20.9643,21.0347,109200.0
2005-07-25 11:00:00,32.85,32.85,32.75,32.77,112200.0,21.0347,21.0347,20.9707,20.9835,112200.0
2005-07-25 11:30:00,32.77,32.77,32.73,32.77,58000.0,20.9835,20.9835,20.9579,20.9835,58000.0
2005-07-25 12:00:00,32.77,32.8,32.67,32.69,100600.0,20.9835,21.0027,20.9195,20.9323,100600.0
2005-07-25 12:30:00,32.69,32.69,32.6,32.63,57400.0,20.9323,20.9323,20.8747,20.8939,57400.0
2005-07-25 13:00:00,32.63,32.69,32.6,32.69,43400.0,20.8939,20.9323,20.8747,20.9323,43400.0
2005-07-25 13:30:00,32.68,32.7,32.63,32.63,84200.0,20.9259,20.9387,20.8939,20.8939,84200.0
2005-07-25 14:00:00,32.63,32.67,32.6,32.63,69400.0,20.8939,20.9195,20.8747,20.8939,69400.0
2005-07-25 14:30:00,32.63,32.63,32.5,32.54,87600.0,20.8939,20.8939,20.8106,20.8362,87600.0
2005-07-25 15:00:00,32.54,32.54,32.48,32.52,130000.0,20.8362,20.8362,20.7978,20.8234,130000.0
2005-07-25 15:30:00,32.52,32.53,32.43,32.45,195600.0,20.8234,20.8298,20.7658,20.7786,195600.0
2005-07-26 09:30:00,32.43,32.43,31.85,31.99,344400.0,20.7658,20.7658,20.3944,20.4841,344400.0
2005-07-26 10:00:00,32.0,32.0,31.81,31.85,204800.0,20.4905,20.4905,20.3688,20.3944,204800.0
2005-07-26 10:30:00,31.84,31.86,31.63,31.7,182400.0,20.388,20.4008,20.2535,20.2984,182400.0
2005-07-26 11:00:00,31.7,31.82,31.68,31.81,74600.0,20.2984,20.3752,20.2856,20.3688,74600.0
2005-07-26 11:30:00,31.81,31.98,31.81,31.97,79200.0,20.3688,20.4777,20.3688,20.4713,79200.0
2005-07-26 12:00:00,31.97,31.99,31.95,31.95,73200.0,20.4713,20.4841,20.4585,20.4585,73200.0
2005-07-26 12:30:00,31.96,32.02,31.94,32.02,61200.0,20.4649,20.5033,20.452,20.5033,61200.0
2005-07-26 13:00:00,32.02,32.07,32.02,32.05,125200.0,20.5033,20.5353,20.5033,20.5225,125200.0
2005-07-26 13:30:00,32.05,32.18,32.02,32.18,234200.0,20.5225,20.6057,20.5033,20.6057,234200.0
2005-07-26 14:00:00,32.18,32.24,32.15,32.17,182800.0,20.6057,20.6441,20.5865,20.5993,182800.0
2005-07-26 14:30:00,32.18,32.24,32.16,32.17,142600.0,20.6057,20.6441,20.5929,20.5993,142600.0
2005-07-26 15:00:00,32.17,32.25,32.15,32.24,176200.0,20.5993,20.6505,20.5865,20.6441,176200.0
2005-07-26 15:30:00,32.24,32.25,32.13,32.17,239800.0,20.6441,20.6505,20.5737,20.5993,239800.0
2005-07-27 09:30:00,32.38,32.65,32.34,32.43,174600.0,20.7338,20.9067,20.7082,20.7658,174600.0
2005-07-27 10:00:00,32.43,32.63,32.37,32.51,141000.0,20.7658,20.8939,20.7274,20.817,141000.0
2005-07-27 10:30:00,32.51,32.58,32.45,32.46,55000.0,20.817,20.8619,20.7786,20.785,55000.0
2005-07-27 11:00:00,32.46,32.49,32.43,32.44,63000.0,20.785,20.8042,20.7658,20.7722,63000.0
2005-07-27 11:30:00,32.42,32.44,32.37,32.44,56000.0,20.7594,20.7722,20.7274,20.7722,56000.0
2005-07-27 12:00:00,32.44,32.57,32.43,32.54,62600.0,20.7722,20.8555,20.7658,20.8362,62600.0
2005-07-27 12:30:00,32.53,32.54,32.46,32.49,49200.0,20.8298,20.8362,20.785,20.8042,49200.0
2005-07-27 13:00:00,32.49,32.54,32.46,32.52,79200.0,20.8042,20.8362,20.785,20.8234,79200.0
2005-07-27 13:30:00,32.52,32.57,32.51,32.56,56800.0,20.8234,20.8555,20.817,20.849,56800.0
2005-07-27 14:00:00,32.57,32.74,32.57,32.67,126800.0,20.8555,20.9643,20.8555,20.9195,126800.0
2005-07-27 14:30:00,32.68,32.74,32.67,32.69,69400.0,20.9259,20.9643,20.9195,20.9323,69400.0
2005-07-27 15:00:00,32.7,32.7,32.65,32.66,95000.0,20.9387,20.9387,20.9067,20.9131,95000.0
2005-07-27 15:30:00,32.66,32.72,32.65,32.72,176200.0,20.9131,20.9515,20.9067,20.9515,176200.0
2005-07-28 09:30:00,32.94,33.18,32.94,33.05,135600.0,21.0924,21.2461,21.0924,21.1628,135600.0
2005-07-28 10:00:00,33.05,33.08,32.9,32.99,103600.0,21.1628,21.182,21.0668,21.1244,103600.0
2005-07-28 10:30:00,33.01,33.13,32.97,33.12,101000.0,21.1372,21.214,21.1116,21.2076,101000.0
2005-07-28 11:00:00,33.12,33.13,33.06,33.1,83800.0,21.2076,21.214,21.1692,21.1948,83800.0
2005-07-28 11:30:00,33.1,33.18,33.09,33.18,79400.0,21.1948,21.2461,21.1884,21.2461,79400.0
2005-07-28 12:00:00,33.19,33.21,33.09,33.12,76000.0,21.2525,21.2653,21.1884,21.2076,76000.0
2005-07-28 12:30:00,33.12,33.13,33.08,33.08,59200.0,21.2076,21.214,21.182,21.182,59200.0
2005-07-28 13:00:00,33.08,33.11,33.06,33.1,79600.0,21.182,21.2012,21.1692,21.1948,79600.0
2005-07-28 13:30:00,33.11,33.13,33.08,33.09,64000.0,21.2012,21.214,21.182,21.1884,64000.0
2005-07-28 14:00:00,33.09,33.13,31.1,33.13,121200.0,21.1884,21.214,19.9142,21.214,121200.0
2005-07-28 14:30:00,33.13,33.17,33.07,33.16,89200.0,21.214,21.2396,21.1756,21.2332,89200.0
2005-07-28 15:00:00,33.15,33.15,33.11,33.12,104600.0,21.2268,21.2268,21.2012,21.2076,104600.0
2005-07-28 15:30:00,33.12,33.13,33.05,33.1,153200.0,21.2076,21.214,21.1628,21.1948,153200.0
2005-07-29 09:30:00,32.93,33.1,32.88,32.97,130600.0,21.086,21.1948,21.054,21.1116,130600.0
2005-07-29 10:00:00,32.98,33.08,32.81,32.82,107000.0,21.118,21.182,21.0091,21.0155,107000.0
2005-07-29 10:30:00,32.82,32.83,32.71,32.72,85000.0,21.0155,21.0219,20.9451,20.9515,85000.0
2005-07-29 11:00:00,32.73,32.81,32.7,32.78,79600.0,20.9579,21.0091,20.9387,20.9899,79600.0
2005-07-29 11:30:00,32.77,32.78,32.67,32.69,74800.0,20.9835,20.9899,20.9195,20.9323,74800.0
2005-07-29 12:00:00,32.7,32.75,32.68,32.71,70800.0,20.9387,20.9707,20.9259,20.9451,70800.0
2005-07-29 12:30:00,32.7,32.76,32.66,32.74,65600.0,20.9387,20.9771,20.9131,20.9643,65600.0
2005-07-29 13:00:00,32.74,32.75,32.69,32.69,40800.0,20.9643,20.9707,20.9323,20.9323,40800.0
2005-07-29 13:30:00,32.69,32.76,32.67,32.74,50200.0,20.9323,20.9771,20.9195,20.9643,50200.0
2005-07-29 14:00:00,32.74,32.8,32.73,32.78,53200.0,20.9643,21.0027,20.9579,20.9899,53200.0
2005-07-29 14:30:00,32.79,32.81,32.76,32.77,42400.0,20.9963,21.0091,20.9771,20.9835,42400.0
2005-07-29 15:00:00,32.76,32.78,32.63,32.63,95200.0,20.9771,20.9899,20.8939,20.8939,95200.0
2005-07-29 15:30:00,32.64,32.64,32.52,32.55,158600.0,20.9003,20.9003,20.8234,20.8426,158600.0
2005-08-01 09:30:00,32.68,32.77,32.52,32.62,131400.0,20.9259,20.9835,20.8234,20.8875,131400.0
2005-08-01 10:00:00,32.63,32.65,32.52,32.63,74000.0,20.8939,20.9067,20.8234,20.8939,74000.0
2005-08-01 10:30:00,32.59,32.63,32.55,32.6,69400.0,20.8683,20.8939,20.8426,20.8747,69400.0
2005-08-01 11:00:00,32.59,32.59,32.54,32.57,43400.0,20.8683,20.8683,20.8362,20.8555,43400.0
2005-08-01 11:30:00,32.56,32.65,32.56,32.59,41800.0,20.849,20.9067,20.849,20.8683,41800.0
2005-08-01 12:00:00,32.59,32.66,32.59,32.62,46800.0,20.8683,20.9131,20.8683,20.8875,46800.0
2005-08-01 12:30:00,32.62,32.68,32.62,32.64,32600.0,20.8875,20.9259,20.8875,20.9003,32600.0
2005-08-01 13:00:00,32.64,32.68,32.6,32.6,37000.0,20.9003,20.9259,20.8747,20.8747,37000.0
2005-08-01 13:30:00,32.6,32.64,32.57,32.57,36200.0,20.8747,20.9003,20.8555,20.8555,36200.0
2005-08-01 14:00:00,32.58,32.68,32.58,32.63,62200.0,20.8619,20.9259,20.8619,20.8939,62200.0
2005-08-01 14:30:00,32.63,32.68,32.6,32.63,55000.0,20.8939,20.9259,20.8747,20.8939,55000.0
2005-08-01 15:00:00,32.63,32.63,32.55,32.56,87600.0,20.8939,20.8939,20.8426,20.849,87600.0
2005-08-01 15:30:00,32.56,32.58,32.5,32.51,114000.0,20.849,20.8619,20.8106,20.817,114000.0
2005-08-02 09:30:00,32.67,33.06,32.65,32.95,120200.0,20.9195,21.1692,20.9067,21.0988,120200.0
2005-08-02 10:00:00,32.96,33.02,32.91,32.97,82600.0,21.1052,21.1436,21.0732,21.1116,82600.0
2005-08-02 10:30:00,32.97,32.99,32.85,32.85,80200.0,21.1116,21.1244,21.0347,21.0347,80200.0
2005-08-02 11:00:00,32.85,32.9,32.82,32.9,70400.0,21.0347,21.0668,21.0155,21.0668,70400.0
2005-08-02 11:30:00,32.9,32.99,32.89,32.95,68200.0,21.0668,21.1244,21.0604,21.0988,68200.0
2005-08-02 12:00:00,32.95,33.03,32.95,32.98,53200.0,21.0988,21.15,21.0988,21.118,53200.0
2005-08-02 12:30:00,32.98,33.01,32.93,32.97,60600.0,21.118,21.1372,21.086,21.1116,60600.0
2005-08-02 13:00:00,32.97,32.97,32.9,32.93,37400.0,21.1116,21.1116,21.0668,21.086,37400.0
2005-08-02 13:30:00,32.93,32.94,32.87,32.87,54000.0,21.086,21.0924,21.0476,21.0476,54000.0
2005-08-02 14:00:00,32.87,32.99,32.85,32.96,60000.0,21.0476,21.1244,21.0347,21.1052,60000.0
2005-08-02 14:30:00,32.96,32.96,32.9,32.94,75600.0,21.1052,21.1052,21.0668,21.0924,75600.0
2005-08-02 15:00:00,32.95,32.95,32.88,32.9,100200.0,21.0988,21.0988,21.054,21.0668,100200.0
2005-08-02 15:30:00,32.9,32.99,32.85,32.92,132800.0,21.0668,21.1244,21.0347,21.0796,132800.0
2005-08-03 09:30:00,32.83,32.95,32.75,32.85,73800.0,21.0219,21.0988,20.9707,21.0347,73800.0
2005-08-03 10:00:00,32.85,32.9,32.84,32.88,45400.0,21.0347,21.0668,21.0283,21.054,45400.0
2005-08-03 10:30:00,32.88,33.05,32.87,33.05,70000.0,21.054,21.1628,21.0476,21.1628,70000.0
2005-08-03 11:00:00,33.05,33.06,32.99,33.06,56600.0,21.1628,21.1692,21.1244,21.1692,56600.0
2005-08-03 11:30:00,33.06,33.1,33.03,33.1,53800.0,21.1692,21.1948,21.15,21.1948,53800.0
2005-08-03 12:00:00,33.1,33.2,33.08,33.16,70600.0,21.1948,21.2589,21.182,21.2332,70600.0
2005-08-03 12:30:00,33.17,33.18,33.11,33.16,73600.0,21.2396,21.2461,21.2012,21.2332,73600.0
2005-08-03 13:00:00,33.16,33.21,33.15,33.21,46600.0,21.2332,21.2653,21.2268,21.2653,46600.0
2005-08-03 13:30:00,33.21,33.22,33.13,33.18,44000.0,21.2653,21.2717,21.214,21.2461,44000.0
2005-08-03 14:00:00,33.19,33.26,33.18,33.19,66800.0,21.2525,21.2973,21.2461,21.2525,66800.0
2005-08-03 14:30:00,33.19,33.19,33.09,33.15,60000.0,21.2525,21.2525,21.1884,21.2268,60000.0
2005-08-03 15:00:00,33.15,33.2,33.13,33.17,76400.0,21.2268,21.2589,21.214,21.2396,76400.0
2005-08-03 15:30:00,33.17,33.22,33.13,33.18,111200.0,21.2396,21.2717,21.214,21.2461,111200.0
2005-08-04 09:30:00,33.2,33.23,32.98,32.98,104600.0,21.2589,21.2781,21.118,21.118,104600.0
2005-08-04 10:00:00,32.96,33.01,32.91,32.94,50200.0,21.1052,21.1372,21.0732,21.0924,50200.0
2005-08-04 10:30:00,32.95,33.0,32.91,32.97,34200.0,21.0988,21.1308,21.0732,21.1116,34200.0
2005-08-04 11:00:00,32.97,32.99,32.88,32.9,29800.0,21.1116,21.1244,21.054,21.0668,29800.0
2005-08-04 11:30:00,32.89,32.89,32.77,32.77,58000.0,21.0604,21.0604,20.9835,20.9835,58000.0
2005-08-04 12:00:00,32.76,32.77,32.62,32.62,92600.0,20.9771,20.9835,20.8875,20.8875,92600.0
2005-08-04 12:30:00,32.62,32.65,32.57,32.6,97800.0,20.8875,20.9067,20.8555,20.8747,97800.0
2005-08-04 13:00:00,32.6,32.6,32.55,32.6,72000.0,20.8747,20.8747,20.8426,20.8747,72000.0
2005-08-04 13:30:00,32.6,32.65,32.53,32.65,67600.0,20.8747,20.9067,20.8298,20.9067,67600.0
2005-08-04 14:00:00,32.65,32.7,32.6,32.62,82200.0,20.9067,20.9387,20.8747,20.8875,82200.0
2005-08-04 14:30:00,32.62,32.63,32.55,32.57,72000.0,20.8875,20.8939,20.8426,20.8555,72000.0
2005-08-04 15:00:00,32.57,32.64,32.53,32.59,86800.0,20.8555,20.9003,20.8298,20.8683,86800.0
2005-08-04 15:30:00,32.59,32.6,32.51,32.54,147400.0,20.8683,20.8747,20.817,20.8362,147400.0
2005-08-05 09:30:00,32.55,32.59,32.38,32.45,122200.0,20.8426,20.8683,20.7338,20.7786,122200.0
2005-08-05 10:00:00,32.45,32.58,32.32,32.38,120800.0,20.7786,20.8619,20.6954,20.7338,120800.0
2005-08-05 10:30:00,32.37,32.37,32.3,32.33,76800.0,20.7274,20.7274,20.6826,20.7018,76800.0
2005-08-05 11:00:00,32.33,32.4,32.3,32.3,83800.0,20.7018,20.7466,20.6826,20.6826,83800.0
2005-08-05 11:30:00,32.29,32.3,32.23,32.25,127800.0,20.6762,20.6826,20.6377,20.6505,127800.0
2005-08-05 12:00:00,32.24,32.35,32.23,32.34,67600.0,20.6441,20.7146,20.6377,20.7082,67600.0
2005-08-05 12:30:00,32.34,32.35,32.28,32.33,77200.0,20.7082,20.7146,20.6698,20.7018,77200.0
2005-08-05 13:00:00,32.32,32.35,32.29,32.35,116600.0,20.6954,20.7146,20.6762,20.7146,116600.0
2005-08-05 13:30:00,32.35,32.38,32.31,32.31,96400.0,20.7146,20.7338,20.689,20.689,96400.0
2005-08-05 14:00:00,32.31,32.31,32.25,32.28,105400.0,20.689,20.689,20.6505,20.6698,105400.0
2005-08-05 14:30:00,32.27,32.37,32.27,32.27,82200.0,20.6634,20.7274,20.6634,20.6634,82200.0
2005-08-05 15:00:00,32.27,32.35,32.27,32.35,70400.0,20.6634,20.7146,20.6634,20.7146,70400.0
2005-08-05 15:30:00,32.35,32.4,32.31,32.34,82000.0,20.7146,20.7466,20.689,20.7082,82000.0
2005-08-08 09:30:00,32.24,32.47,32.23,32.35,98200.0,20.7948,20.9431,20.7883,20.8657,98200.0
2005-08-08 10:00:00,32.33,32.36,32.2,32.3,102800.0,20.8528,20.8722,20.769,20.8335,102800.0
2005-08-08 10:30:00,32.29,32.29,32.14,32.15,43200.0,20.827,20.827,20.7303,20.7367,43200.0
2005-08-08 11:00:00,32.15,32.24,32.12,32.23,57200.0,20.7367,20.7948,20.7174,20.7883,57200.0
2005-08-08 11:30:00,32.21,32.23,32.15,32.22,49600.0,20.7754,20.7883,20.7367,20.7819,49600.0
2005-08-08 12:00:00,32.22,32.25,32.18,32.21,32000.0,20.7819,20.8012,20.7561,20.7754,32000.0
2005-08-08 12:30:00,32.22,32.25,32.15,32.25,43400.0,20.7819,20.8012,20.7367,20.8012,43400.0
2005-08-08 13:00:00,32.24,32.24,32.17,32.21,74200.0,20.7948,20.7948,20.7496,20.7754,74200.0
2005-08-08 13:30:00,32.21,32.24,32.18,32.23,26800.0,20.7754,20.7948,20.7561,20.7883,26800.0
2005-08-08 14:00:00,32.24,32.24,32.16,32.17,47200.0,20.7948,20.7948,20.7432,20.7496,47200.0
2005-08-08 14:30:00,32.18,32.22,32.16,32.18,42400.0,20.7561,20.7819,20.7432,20.7561,42400.0
2005-08-08 15:00:00,32.18,32.24,32.17,32.22,59000.0,20.7561,20.7948,20.7496,20.7819,59000.0
2005-08-08 15:30:00,32.22,32.24,32.17,32.2,55400.0,20.7819,20.7948,20.7496,20.769,55400.0
2005-08-09 09:30:00,32.33,32.37,32.3,32.37,50200.0,20.8528,20.8786,20.8335,20.8786,50200.0
2005-08-09 10:00:00,32.37,32.38,32.31,32.38,39000.0,20.8786,20.8851,20.8399,20.8851,39000.0
2005-08-09 10:30:00,32.38,32.4,32.35,32.38,55800.0,20.8851,20.898,20.8657,20.8851,55800.0
2005-08-09 11:00:00,32.38,32.38,32.36,32.38,43400.0,20.8851,20.8851,20.8722,20.8851,43400.0
2005-08-09 11:30:00,32.38,32.44,32.38,32.41,75800.0,20.8851,20.9238,20.8851,20.9044,75800.0
2005-08-09 12:00:00,32.4,32.4,32.37,32.38,29600.0,20.898,20.898,20.8786,20.8851,29600.0
2005-08-09 12:30:00,32.38,32.38,32.36,32.37,33000.0,20.8851,20.8851,20.8722,20.8786,33000.0
2005-08-09 13:00:00,32.37,32.38,32.34,32.35,40800.0,20.8786,20.8851,20.8593,20.8657,40800.0
2005-08-09 13:30:00,32.35,32.38,32.35,32.36,81600.0,20.8657,20.8851,20.8657,20.8722,81600.0
2005-08-09 14:00:00,32.36,32.38,32.32,32.35,58200.0,20.8722,20.8851,20.8464,20.8657,58200.0
2005-08-09 14:30:00,32.37,32.37,32.33,32.34,87000.0,20.8786,20.8786,20.8528,20.8593,87000.0
2005-08-09 15:00:00,32.33,32.33,32.25,32.25,59600.0,20.8528,20.8528,20.8012,20.8012,59600.0
2005-08-09 15:30:00,32.24,32.35,32.23,32.35,121400.0,20.7948,20.8657,20.7883,20.8657,121400.0
2005-08-10 09:30:00,32.43,32.57,32.38,32.49,128600.0,20.9173,21.0076,20.8851,20.956,128600.0
2005-08-10 10:00:00,32.49,32.51,32.45,32.45,84800.0,20.956,20.9689,20.9302,20.9302,84800.0
2005-08-10 10:30:00,32.46,32.55,32.45,32.51,134000.0,20.9367,20.9947,20.9302,20.9689,134000.0
2005-08-10 11:00:00,32.51,32.52,32.49,32.52,92400.0,20.9689,20.9754,20.956,20.9754,92400.0
2005-08-10 11:30:00,32.52,32.52,32.47,32.49,91000.0,20.9754,20.9754,20.9431,20.956,91000.0
2005-08-10 12:00:00,32.49,32.49,32.44,32.49,34600.0,20.956,20.956,20.9238,20.956,34600.0
2005-08-10 12:30:00,32.49,32.52,32.47,32.5,138000.0,20.956,20.9754,20.9431,20.9625,138000.0
2005-08-10 13:00:00,32.5,32.57,32.49,32.56,75400.0,20.9625,21.0076,20.956,21.0012,75400.0
2005-08-10 13:30:00,32.56,32.56,32.5,32.51,141600.0,21.0012,21.0012,20.9625,20.9689,141600.0
2005-08-10 14:00:00,32.5,32.52,32.47,32.51,183400.0,20.9625,20.9754,20.9431,20.9689,183400.0
2005-08-10 14:30:00,32.51,32.51,32.39,32.42,67600.0,20.9689,20.9689,20.8915,20.9109,67600.0
2005-08-10 15:00:00,32.41,32.41,32.16,32.21,103000.0,20.9044,20.9044,20.7432,20.7754,103000.0
2005-08-10 15:30:00,32.21,32.28,32.19,32.28,117200.0,20.7754,20.8206,20.7625,20.8206,117200.0
2005-08-11 09:30:00,32.35,32.67,32.33,32.67,186800.0,20.8657,21.0721,20.8528,21.0721,186800.0
2005-08-11 10:00:00,32.67,32.83,32.62,32.82,115400.0,21.0721,21.1753,21.0399,21.1689,115400.0
2005-08-11 10:30:00,32.82,32.82,32.71,32.73,75800.0,21.1689,21.1689,21.0979,21.1108,75800.0
2005-08-11 11:00:00,32.75,32.76,32.64,32.66,67000.0,21.1237,21.1302,21.0528,21.0657,67000.0
2005-08-11 11:30:00,32.66,32.69,32.6,32.63,39400.0,21.0657,21.085,21.027,21.0463,39400.0
2005-08-11 12:00:00,32.63,32.63,32.5,32.51,31800.0,21.0463,21.0463,20.9625,20.9689,31800.0
2005-08-11 12:30:00,32.51,32.58,32.5,32.52,41400.0,20.9689,21.0141,20.9625,20.9754,41400.0
2005-08-11 13:00:00,32.52,32.66,32.52,32.64,60200.0,20.9754,21.0657,20.9754,21.0528,60200.0
2005-08-11 13:30:00,32.65,32.65,32.59,32.61,73400.0,21.0592,21.0592,21.0205,21.0334,73400.0
2005-08-11 14:00:00,32.61,32.62,32.53,32.59,146000.0,21.0334,21.0399,20.9818,21.0205,146000.0
2005-08-11 14:30:00,32.59,32.67,32.59,32.67,83800.0,21.0205,21.0721,21.0205,21.0721,83800.0
2005-08-11 15:00:00,32.67,32.73,32.6,32.69,141600.0,21.0721,21.1108,21.027,21.085,141600.0
2005-08-11 15:30:00,32.68,32.79,32.67,32.79,168000.0,21.0786,21.1495,21.0721,21.1495,168000.0
2005-08-12 09:30:00,32.7,32.75,32.53,32.58,131200.0,21.0915,21.1237,20.9818,21.0141,131200.0
2005-08-12 10:00:00,32.58,32.6,32.17,32.45,110600.0,21.0141,21.027,20.7496,20.9302,110600.0
2005-08-12 10:30:00,32.45,32.55,32.42,32.49,98800.0,20.9302,20.9947,20.9109,20.956,98800.0
2005-08-12 11:00:00,32.49,32.6,32.38,32.38,55400.0,20.956,21.027,20.8851,20.8851,55400.0
2005-08-12 11:30:00,32.38,32.38,32.13,32.15,81800.0,20.8851,20.8851,20.7238,20.7367,81800.0
2005-08-12 12:00:00,32.15,32.21,32.14,32.15,101600.0,20.7367,20.7754,20.7303,20.7367,101600.0
2005-08-12 12:30:00,32.15,32.19,32.12,32.19,80400.0,20.7367,20.7625,20.7174,20.7625,80400.0
2005-08-12 13:00:00,32.19,32.3,32.18,32.24,41800.0,20.7625,20.8335,20.7561,20.7948,41800.0
2005-08-12 13:30:00,32.24,32.26,32.23,32.23,66400.0,20.7948,20.8077,20.7883,20.7883,66400.0
2005-08-12 14:00:00,32.23,32.35,32.22,32.3,57600.0,20.7883,20.8657,20.7819,20.8335,57600.0
2005-08-12 14:30:00,32.3,32.3,32.27,32.27,65200.0,20.8335,20.8335,20.8141,20.8141,65200.0
2005-08-12 15:00:00,32.27,32.45,32.26,32.45,89200.0,20.8141,20.9302,20.8077,20.9302,89200.0
2005-08-12 15:30:00,32.45,32.49,32.31,32.31,133800.0,20.9302,20.956,20.8399,20.8399,133800.0
2005-08-15 09:30:00,32.3,32.44,32.18,32.26,54400.0,20.8335,20.9238,20.7561,20.8077,54400.0
2005-08-15 10:00:00,32.27,32.27,32.07,32.1,93000.0,20.8141,20.8141,20.6851,20.7045,93000.0
2005-08-15 10:30:00,32.09,32.16,32.09,32.16,46600.0,20.698,20.7432,20.698,20.7432,46600.0
2005-08-15 11:00:00,32.15,32.23,32.15,32.21,58000.0,20.7367,20.7883,20.7367,20.7754,58000.0
2005-08-15 11:30:00,32.21,32.28,32.19,32.26,45800.0,20.7754,20.8206,20.7625,20.8077,45800.0
2005-08-15 12:00:00,32.25,32.33,32.25,32.31,28400.0,20.8012,20.8528,20.8012,20.8399,28400.0
2005-08-15 12:30:00,32.31,32.35,32.29,32.32,13000.0,20.8399,20.8657,20.827,20.8464,13000.0
2005-08-15 13:00:00,32.32,32.46,32.32,32.42,45200.0,20.8464,20.9367,20.8464,20.9109,45200.0
2005-08-15 13:30:00,32.4,32.49,32.4,32.43,27000.0,20.898,20.956,20.898,20.9173,27000.0
2005-08-15 14:00:00,32.43,32.46,32.35,32.43,45000.0,20.9173,20.9367,20.8657,20.9173,45000.0
2005-08-15 14:30:00,32.43,32.48,32.4,32.47,44800.0,20.9173,20.9496,20.898,20.9431,44800.0
2005-08-15 15:00:00,32.48,32.48,32.4,32.41,38000.0,20.9496,20.9496,20.898,20.9044,38000.0
2005-08-15 15:30:00,32.42,32.43,32.36,32.4,55000.0,20.9109,20.9173,20.8722,20.898,55000.0
2005-08-16 09:30:00,32.33,32.39,32.09,32.11,73000.0,20.8528,20.8915,20.698,20.7109,73000.0
2005-08-16 10:00:00,32.12,32.22,32.1,32.18,86200.0,20.7174,20.7819,20.7045,20.7561,86200.0
2005-08-16 10:30:00,32.18,32.22,32.05,32.05,159800.0,20.7561,20.7819,20.6722,20.6722,159800.0
2005-08-16 11:00:00,32.05,32.05,31.95,31.96,61800.0,20.6722,20.6722,20.6077,20.6142,61800.0
2005-08-16 11:30:00,31.95,31.97,31.91,31.93,104600.0,20.6077,20.6206,20.5819,20.5948,104600.0
2005-08-16 12:00:00,31.93,31.97,31.89,31.93,98000.0,20.5948,20.6206,20.569,20.5948,98000.0
2005-08-16 12:30:00,31.95,31.97,31.89,31.91,49000.0,20.6077,20.6206,20.569,20.5819,49000.0
2005-08-16 13:00:00,31.91,32.02,31.89,32.02,79600.0,20.5819,20.6529,20.569,20.6529,79600.0
2005-08-16 13:30:00,32.01,32.02,31.9,31.9,40400.0,20.6464,20.6529,20.5755,20.5755,40400.0
2005-08-16 14:00:00,31.91,31.97,31.88,31.94,74400.0,20.5819,20.6206,20.5626,20.6013,74400.0
2005-08-16 14:30:00,31.94,32.0,31.94,31.98,56800.0,20.6013,20.64,20.6013,20.6271,56800.0
2005-08-16 15:00:00,31.98,32.0,31.85,31.85,98800.0,20.6271,20.64,20.5432,20.5432,98800.0
2005-08-16 15:30:00,31.85,31.86,31.74,31.74,178200.0,20.5432,20.5497,20.4723,20.4723,178200.0
2005-08-17 09:30:00,31.75,31.78,31.55,31.57,126400.0,20.4787,20.4981,20.3497,20.3626,126400.0
2005-08-17 10:00:00,31.57,31.6,31.5,31.58,79000.0,20.3626,20.382,20.3175,20.3691,79000.0
2005-08-17 10:30:00,31.58,31.67,31.57,31.61,147600.0,20.3691,20.4271,20.3626,20.3884,147600.0
2005-08-17 11:00:00,31.63,31.78,31.61,31.7,78800.0,20.4013,20.4981,20.3884,20.4465,78800.0
2005-08-17 11:30:00,31.68,31.72,31.67,31.72,29000.0,20.4336,20.4594,20.4271,20.4594,29000.0
2005-08-17 12:00:00,31.72,31.83,31.72,31.75,55400.0,20.4594,20.5303,20.4594,20.4787,55400.0
2005-08-17 12:30:00,31.78,31.82,31.78,31.79,39400.0,20.4981,20.5239,20.4981,20.5045,39400.0
2005-08-17 13:00:00,31.8,31.89,31.78,31.86,51800.0,20.511,20.569,20.4981,20.5497,51800.0
2005-08-17 13:30:00,31.88,31.89,31.79,31.81,25400.0,20.5626,20.569,20.5045,20.5174,25400.0
2005-08-17 14:00:00,31.81,31.86,31.76,31.82,34000.0,20.5174,20.5497,20.4852,20.5239,34000.0
2005-08-17 14:30:00,31.84,31.9,31.75,31.76,57400.0,20.5368,20.5755,20.4787,20.4852,57400.0
2005-08-17 15:00:00,31.77,31.85,31.74,31.76,61400.0,20.4916,20.5432,20.4723,20.4852,61400.0
2005-08-17 15:30:00,31.75,31.8,31.74,31.74,60800.0,20.4787,20.511,20.4723,20.4723,60800.0
2005-08-18 09:30:00,31.6,31.7,31.43,31.43,129400.0,20.382,20.4465,20.2723,20.2723,129400.0
2005-08-18 10:00:00,31.44,31.46,31.36,31.43,107600.0,20.2788,20.2917,20.2272,20.2723,107600.0
2005-08-18 10:30:00,31.43,31.48,31.34,31.37,65000.0,20.2723,20.3046,20.2143,20.2336,65000.0
2005-08-18 11:00:00,31.36,31.45,31.36,31.42,29000.0,20.2272,20.2852,20.2272,20.2659,29000.0
2005-08-18 11:30:00,31.41,31.45,31.34,31.34,44200.0,20.2594,20.2852,20.2143,20.2143,44200.0
2005-08-18 12:00:00,31.36,31.4,31.35,31.37,46200.0,20.2272,20.253,20.2207,20.2336,46200.0
2005-08-18 12:30:00,31.36,31.41,31.36,31.38,48000.0,20.2272,20.2594,20.2272,20.2401,48000.0
2005-08-18 13:00:00,31.37,31.48,31.37,31.47,52600.0,20.2336,20.3046,20.2336,20.2981,52600.0
2005-08-18 13:30:00,31.47,31.5,31.45,31.47,50200.0,20.2981,20.3175,20.2852,20.2981,50200.0
2005-08-18 14:00:00,31.47,31.5,31.44,31.44,54200.0,20.2981,20.3175,20.2788,20.2788,54200.0
2005-08-18 14:30:00,31.44,31.56,31.44,31.5,97600.0,20.2788,20.3562,20.2788,20.3175,97600.0
2005-08-18 15:00:00,31.5,31.55,31.49,31.49,104200.0,20.3175,20.3497,20.311,20.311,104200.0
2005-08-18 15:30:00,31.49,31.62,31.46,31.54,280600.0,20.311,20.3949,20.2917,20.3433,280600.0
2005-08-19 09:30:00,31.89,31.9,31.67,31.84,261800.0,20.569,20.5755,20.4271,20.5368,261800.0
2005-08-19 10:00:00,31.84,31.98,31.82,31.92,82800.0,20.5368,20.6271,20.5239,20.5884,82800.0
2005-08-19 10:30:00,31.92,32.25,31.89,32.05,343200.0,20.5884,20.8012,20.569,20.6722,343200.0
2005-08-19 11:00:00,32.04,32.08,31.94,32.05,159400.0,20.6658,20.6916,20.6013,20.6722,159400.0
2005-08-19 11:30:00,32.04,32.06,32.0,32.02,66600.0,20.6658,20.6787,20.64,20.6529,66600.0
2005-08-19 12:00:00,32.02,32.02,31.9,31.9,106800.0,20.6529,20.6529,20.5755,20.5755,106800.0
2005-08-19 12:30:00,31.9,31.91,31.84,31.88,95800.0,20.5755,20.5819,20.5368,20.5626,95800.0
2005-08-19 13:00:00,31.88,31.92,31.83,31.89,102800.0,20.5626,20.5884,20.5303,20.569,102800.0
2005-08-19 13:30:00,31.88,31.9,31.84,31.88,56400.0,20.5626,20.5755,20.5368,20.5626,56400.0
2005-08-19 14:00:00,31.88,32.08,31.88,31.98,102000.0,20.5626,20.6916,20.5626,20.6271,102000.0
2005-08-19 14:30:00,31.98,32.0,31.92,31.97,139800.0,20.6271,20.64,20.5884,20.6206,139800.0
2005-08-19 15:00:00,31.97,32.03,31.97,32.02,102000.0,20.6206,20.6593,20.6206,20.6529,102000.0
2005-08-19 15:30:00,32.03,32.05,32.01,32.03,186400.0,20.6593,20.6722,20.6464,20.6593,186400.0
2005-08-22 09:30:00,32.06,32.32,31.93,32.21,135200.0,20.6787,20.8464,20.5948,20.7754,135200.0
2005-08-22 10:00:00,32.2,32.3,32.2,32.23,78000.0,20.769,20.8335,20.769,20.7883,78000.0
2005-08-22 10:30:00,32.24,32.24,32.1,32.17,67200.0,20.7948,20.7948,20.7045,20.7496,67200.0
2005-08-22 11:00:00,32.17,32.17,32.06,32.06,51400.0,20.7496,20.7496,20.6787,20.6787,51400.0
2005-08-22 11:30:00,32.06,32.08,32.04,32.04,57000.0,20.6787,20.6916,20.6658,20.6658,57000.0
2005-08-22 12:00:00,32.01,32.02,31.9,31.91,60200.0,20.6464,20.6529,20.5755,20.5819,60200.0
2005-08-22 12:30:00,31.9,31.93,31.8,31.91,103200.0,20.5755,20.5948,20.511,20.5819,103200.0
2005-08-22 13:00:00,31.9,31.93,31.85,31.93,98200.0,20.5755,20.5948,20.5432,20.5948,98200.0
2005-08-22 13:30:00,31.91,32.05,31.91,32.04,48400.0,20.5819,20.6722,20.5819,20.6658,48400.0
2005-08-22 14:00:00,32.0,32.04,31.98,32.0,71400.0,20.64,20.6658,20.6271,20.64,71400.0
2005-08-22 14:30:00,31.99,32.08,31.95,31.95,93200.0,20.6335,20.6916,20.6077,20.6077,93200.0
2005-08-22 15:00:00,31.95,31.95,31.9,31.93,92800.0,20.6077,20.6077,20.5755,20.5948,92800.0
2005-08-22 15:30:00,31.93,32.01,31.93,32.0,101000.0,20.5948,20.6464,20.5948,20.64,101000.0
2005-08-23 09:30:00,31.97,31.97,31.64,31.65,212400.0,20.6206,20.6206,20.4078,20.4142,212400.0
2005-08-23 10:00:00,31.64,31.8,31.58,31.74,119800.0,20.4078,20.511,20.3691,20.4723,119800.0
2005-08-23 10:30:00,31.75,31.82,31.7,31.75,81400.0,20.4787,20.5239,20.4465,20.4787,81400.0
2005-08-23 11:00:00,31.75,31.75,31.66,31.69,71800.0,20.4787,20.4787,20.4207,20.44,71800.0
2005-08-23 11:30:00,31.69,31.69,31.53,31.54,92800.0,20.44,20.44,20.3368,20.3433,92800.0
2005-08-23 12:00:00,31.54,31.54,31.43,31.45,87000.0,20.3433,20.3433,20.2723,20.2852,87000.0
2005-08-23 12:30:00,31.45,31.6,31.43,31.58,99400.0,20.2852,20.382,20.2723,20.3691,99400.0
2005-08-23 13:00:00,31.58,31.71,31.57,31.6,126600.0,20.3691,20.4529,20.3626,20.382,126600.0
2005-08-23 13:30:00,31.6,31.75,31.6,31.7,106600.0,20.382,20.4787,20.382,20.4465,106600.0
2005-08-23 14:00:00,31.7,31.94,31.7,31.93,406200.0,20.4465,20.6013,20.4465,20.5948,406200.0
2005-08-23 14:30:00,31.93,32.0,31.9,31.98,273600.0,20.5948,20.64,20.5755,20.6271,273600.0
2005-08-23 15:00:00,32.0,32.01,31.87,31.9,278800.0,20.64,20.6464,20.5561,20.5755,278800.0
2005-08-23 15:30:00,31.89,31.91,31.8,31.81,278400.0,20.569,20.5819,20.511,20.5174,278400.0
2005-08-24 09:30:00,31.8,31.8,31.52,31.64,317000.0,20.511,20.511,20.3304,20.4078,317000.0
2005-08-24 10:00:00,31.61,31.73,31.61,31.68,182000.0,20.3884,20.4658,20.3884,20.4336,182000.0
2005-08-24 10:30:00,31.69,31.85,31.67,31.75,142000.0,20.44,20.5432,20.4271,20.4787,142000.0
2005-08-24 11:00:00,31.76,31.8,31.73,31.78,120200.0,20.4852,20.511,20.4658,20.4981,120200.0
2005-08-24 11:30:00,31.78,31.86,31.72,31.79,97000.0,20.4981,20.5497,20.4594,20.5045,97000.0
2005-08-24 12:00:00,31.77,31.86,31.75,31.84,86400.0,20.4916,20.5497,20.4787,20.5368,86400.0
2005-08-24 12:30:00,31.84,31.89,31.82,31.86,66800.0,20.5368,20.569,20.5239,20.5497,66800.0
2005-08-24 13:00:00,31.86,31.88,31.76,31.77,105400.0,20.5497,20.5626,20.4852,20.4916,105400.0
2005-08-24 13:30:00,31.77,31.83,31.66,31.7,146400.0,20.4916,20.5303,20.4207,20.4465,146400.0
2005-08-24 14:00:00,31.68,31.71,31.62,31.64,142000.0,20.4336,20.4529,20.3949,20.4078,142000.0
2005-08-24 14:30:00,31.65,31.71,31.63,31.63,224200.0,20.4142,20.4529,20.4013,20.4013,224200.0
2005-08-24 15:00:00,31.62,31.65,31.55,31.55,322400.0,20.3949,20.4142,20.3497,20.3497,322400.0
2005-08-24 15:30:00,31.56,31.68,31.53,31.63,200000.0,20.3562,20.4336,20.3368,20.4013,200000.0
2005-08-25 09:30:00,31.58,31.63,31.39,31.41,163000.0,20.3691,20.4013,20.2465,20.2594,163000.0
2005-08-25 10:00:00,31.43,31.52,31.42,31.52,119600.0,20.2723,20.3304,20.2659,20.3304,119600.0
2005-08-25 10:30:00,31.5,31.52,31.43,31.48,153600.0,20.3175,20.3304,20.2723,20.3046,153600.0
2005-08-25 11:00:00,31.48,31.51,31.47,31.48,98600.0,20.3046,20.3239,20.2981,20.3046,98600.0
2005-08-25 11:30:00,31.48,31.49,31.4,31.4,63400.0,20.3046,20.311,20.253,20.253,63400.0
2005-08-25 12:00:00,31.4,31.41,31.35,31.36,73400.0,20.253,20.2594,20.2207,20.2272,73400.0
2005-08-25 12:30:00,31.36,31.38,31.3,31.32,59000.0,20.2272,20.2401,20.1885,20.2014,59000.0
2005-08-25 13:00:00,31.31,31.35,31.28,31.32,53800.0,20.1949,20.2207,20.1756,20.2014,53800.0
2005-08-25 13:30:00,31.31,31.34,31.3,31.31,51600.0,20.1949,20.2143,20.1885,20.1949,51600.0
2005-08-25 14:00:00,31.3,31.39,31.29,31.38,94800.0,20.1885,20.2465,20.182,20.2401,94800.0
2005-08-25 14:30:00,31.38,31.43,31.37,31.43,87200.0,20.2401,20.2723,20.2336,20.2723,87200.0
2005-08-25 15:00:00,31.43,31.44,31.33,31.34,82400.0,20.2723,20.2788,20.2078,20.2143,82400.0
2005-08-25 15:30:00,31.34,31.41,31.33,31.39,164200.0,20.2143,20.2594,20.2078,20.2465,164200.0
2005-08-26 09:30:00,31.39,31.39,31.13,31.23,153400.0,20.2465,20.2465,20.0788,20.1433,153400.0
2005-08-26 10:00:00,31.22,31.27,31.11,31.21,140600.0,20.1369,20.1691,20.0659,20.1304,140600.0
2005-08-26 10:30:00,31.21,31.26,31.17,31.24,85800.0,20.1304,20.1627,20.1046,20.1498,85800.0
2005-08-26 11:00:00,31.24,31.25,31.18,31.22,79800.0,20.1498,20.1562,20.1111,20.1369,79800.0
2005-08-26 11:30:00,31.21,31.24,31.18,31.2,195200.0,20.1304,20.1498,20.1111,20.124,195200.0
2005-08-26 12:00:00,31.21,31.27,31.2,31.2,60800.0,20.1304,20.1691,20.124,20.124,60800.0
2005-08-26 12:30:00,31.2,31.23,31.16,31.17,60000.0,20.124,20.1433,20.0982,20.1046,60000.0
2005-08-26 13:00:00,31.17,31.2,31.17,31.18,99800.0,20.1046,20.124,20.1046,20.1111,99800.0
2005-08-26 13:30:00,31.18,31.25,31.18,31.25,85600.0,20.1111,20.1562,20.1111,20.1562,85600.0
2005-08-26 14:00:00,31.25,31.36,31.25,31.31,217600.0,20.1562,20.2272,20.1562,20.1949,217600.0
2005-08-26 14:30:00,31.31,31.34,31.27,31.29,71200.0,20.1949,20.2143,20.1691,20.182,71200.0
2005-08-26 15:00:00,31.28,31.31,31.25,31.29,80800.0,20.1756,20.1949,20.1562,20.182,80800.0
2005-08-26 15:30:00,31.28,31.31,31.24,31.24,117800.0,20.1756,20.1949,20.1498,20.1498,117800.0
2005-08-29 09:30:00,31.14,31.14,30.93,31.07,192400.0,20.0853,20.0853,19.9498,20.0401,192400.0
2005-08-29 10:00:00,31.07,31.25,31.05,31.21,113200.0,20.0401,20.1562,20.0272,20.1304,113200.0
2005-08-29 10:30:00,31.2,31.2,31.06,31.06,67000.0,20.124,20.124,20.0337,20.0337,67000.0
2005-08-29 11:00:00,31.06,31.15,31.04,31.13,127000.0,20.0337,20.0917,20.0208,20.0788,127000.0
2005-08-29 11:30:00,31.12,31.23,31.11,31.18,47600.0,20.0724,20.1433,20.0659,20.1111,47600.0
2005-08-29 12:00:00,31.18,31.27,31.18,31.27,59800.0,20.1111,20.1691,20.1111,20.1691,59800.0
2005-08-29 12:30:00,31.27,31.27,31.18,31.2,41600.0,20.1691,20.1691,20.1111,20.124,41600.0
2005-08-29 13:00:00,31.2,31.38,31.2,31.35,81600.0,20.124,20.2401,20.124,20.2207,81600.0
2005-08-29 13:30:00,31.35,31.49,31.35,31.39,113600.0,20.2207,20.311,20.2207,20.2465,113600.0
2005-08-29 14:00:00,31.39,31.41,31.33,31.35,94400.0,20.2465,20.2594,20.2078,20.2207,94400.0
2005-08-29 14:30:00,31.35,31.39,31.34,31.35,66800.0,20.2207,20.2465,20.2143,20.2207,66800.0
2005-08-29 15:00:00,31.35,31.46,31.35,31.45,132000.0,20.2207,20.2917,20.2207,20.2852,132000.0
2005-08-29 15:30:00,31.45,31.49,31.43,31.46,136800.0,20.2852,20.311,20.2723,20.2917,136800.0
2005-08-30 09:30:00,31.35,31.35,31.02,31.04,175800.0,20.2207,20.2207,20.0079,20.0208,175800.0
2005-08-30 10:00:00,31.03,31.13,31.0,31.1,156000.0,20.0143,20.0788,19.995,20.0595,156000.0
2005-08-30 10:30:00,31.1,31.16,31.07,31.12,99000.0,20.0595,20.0982,20.0401,20.0724,99000.0
2005-08-30 11:00:00,31.12,31.12,31.06,31.09,105400.0,20.0724,20.0724,20.0337,20.053,105400.0
2005-08-30 11:30:00,31.1,31.21,31.1,31.18,86400.0,20.0595,20.1304,20.0595,20.1111,86400.0
2005-08-30 12:00:00,31.17,31.38,31.17,31.33,68600.0,20.1046,20.2401,20.1046,20.2078,68600.0
2005-08-30 12:30:00,31.34,31.36,31.3,31.33,42000.0,20.2143,20.2272,20.1885,20.2078,42000.0
2005-08-30 13:00:00,31.33,31.33,31.23,31.24,45600.0,20.2078,20.2078,20.1433,20.1498,45600.0
2005-08-30 13:30:00,31.24,31.34,31.24,31.32,56400.0,20.1498,20.2143,20.1498,20.2014,56400.0
2005-08-30 14:00:00,31.32,31.32,31.16,31.18,107600.0,20.2014,20.2014,20.0982,20.1111,107600.0
2005-08-30 14:30:00,31.2,31.22,31.11,31.14,146000.0,20.124,20.1369,20.0659,20.0853,146000.0
2005-08-30 15:00:00,31.11,31.17,31.08,31.14,95400.0,20.0659,20.1046,20.0466,20.0853,95400.0
2005-08-30 15:30:00,31.14,31.33,31.14,31.32,179600.0,20.0853,20.2078,20.0853,20.2014,179600.0
2005-08-31 09:30:00,31.29,31.48,31.23,31.23,172600.0,20.182,20.3046,20.1433,20.1433,172600.0
2005-08-31 10:00:00,31.24,31.27,31.06,31.07,126600.0,20.1498,20.1691,20.0337,20.0401,126600.0
2005-08-31 10:30:00,31.07,31.15,31.02,31.13,226200.0,20.0401,20.0917,20.0079,20.0788,226200.0
2005-08-31 11:00:00,31.13,31.22,31.1,31.17,158800.0,20.0788,20.1369,20.0595,20.1046,158800.0
2005-08-31 11:30:00,31.18,31.23,31.15,31.18,177600.0,20.1111,20.1433,20.0917,20.1111,177600.0
2005-08-31 12:00:00,31.18,31.18,31.08,31.08,80600.0,20.1111,20.1111,20.0466,20.0466,80600.0
2005-08-31 12:30:00,31.08,31.16,31.08,31.09,95400.0,20.0466,20.0982,20.0466,20.053,95400.0
2005-08-31 13:00:00,31.09,31.22,31.07,31.16,105400.0,20.053,20.1369,20.0401,20.0982,105400.0
2005-08-31 13:30:00,31.16,31.2,31.05,31.16,165600.0,20.0982,20.124,20.0272,20.0982,165600.0
2005-08-31 14:00:00,31.17,31.24,31.11,31.16,102400.0,20.1046,20.1498,20.0659,20.0982,102400.0
2005-08-31 14:30:00,31.16,31.31,31.16,31.27,100800.0,20.0982,20.1949,20.0982,20.1691,100800.0
2005-08-31 15:00:00,31.27,31.36,31.27,31.35,96800.0,20.1691,20.2272,20.1691,20.2207,96800.0
2005-08-31 15:30:00,31.35,31.49,31.35,31.48,181800.0,20.2207,20.311,20.2207,20.3046,181800.0
2005-09-01 09:30:00,31.46,31.57,31.38,31.47,116600.0,20.2917,20.3626,20.2401,20.2981,116600.0
2005-09-01 10:00:00,31.46,31.52,31.36,31.46,71400.0,20.2917,20.3304,20.2272,20.2917,71400.0
2005-09-01 10:30:00,31.45,31.47,31.41,31.46,90400.0,20.2852,20.2981,20.2594,20.2917,90400.0
2005-09-01 11:00:00,31.46,31.57,31.43,31.55,92800.0,20.2917,20.3626,20.2723,20.3497,92800.0
2005-09-01 11:30:00,31.54,31.65,31.47,31.54,80000.0,20.3433,20.4142,20.2981,20.3433,80000.0
2005-09-01 12:00:00,31.54,31.57,31.49,31.55,62800.0,20.3433,20.3626,20.311,20.3497,62800.0
2005-09-01 12:30:00,31.58,31.59,31.44,31.45,66000.0,20.3691,20.3755,20.2788,20.2852,66000.0
2005-09-01 13:00:00,31.45,31.53,31.45,31.53,55600.0,20.2852,20.3368,20.2852,20.3368,55600.0
2005-09-01 13:30:00,31.51,31.56,31.45,31.47,65800.0,20.3239,20.3562,20.2852,20.2981,65800.0
2005-09-01 14:00:00,31.46,31.48,31.39,31.43,96200.0,20.2917,20.3046,20.2465,20.2723,96200.0
2005-09-01 14:30:00,31.43,31.55,31.43,31.5,127200.0,20.2723,20.3497,20.2723,20.3175,127200.0
2005-09-01 15:00:00,31.5,31.5,31.43,31.43,105000.0,20.3175,20.3175,20.2723,20.2723,105000.0
2005-09-01 15:30:00,31.43,31.47,31.4,31.44,142000.0,20.2723,20.2981,20.253,20.2788,142000.0
2005-09-02 09:30:00,31.5,31.53,31.15,31.22,153200.0,20.3175,20.3368,20.0917,20.1369,153200.0
2005-09-02 10:00:00,31.21,31.36,31.2,31.31,117400.0,20.1304,20.2272,20.124,20.1949,117400.0
2005-09-02 10:30:00,31.31,31.33,31.23,31.33,69600.0,20.1949,20.2078,20.1433,20.2078,69600.0
2005-09-02 11:00:00,31.33,31.4,31.31,31.31,128800.0,20.2078,20.253,20.1949,20.1949,128800.0
2005-09-02 11:30:00,31.32,31.36,31.27,31.32,64000.0,20.2014,20.2272,20.1691,20.2014,64000.0
2005-09-02 12:00:00,31.31,31.44,31.31,31.39,82800.0,20.1949,20.2788,20.1949,20.2465,82800.0
2005-09-02 12:30:00,31.38,31.48,31.38,31.45,39800.0,20.2401,20.3046,20.2401,20.2852,39800.0
2005-09-02 13:00:00,31.45,31.5,31.44,31.5,44400.0,20.2852,20.3175,20.2788,20.3175,44400.0
2005-09-02 13:30:00,31.5,31.54,31.48,31.5,45400.0,20.3175,20.3433,20.3046,20.3175,45400.0
2005-09-02 14:00:00,31.5,31.56,31.5,31.55,45800.0,20.3175,20.3562,20.3175,20.3497,45800.0
2005-09-02 14:30:00,31.55,31.57,31.49,31.5,39600.0,20.3497,20.3626,20.311,20.3175,39600.0
2005-09-02 15:00:00,31.5,31.55,31.5,31.5,84800.0,20.3175,20.3497,20.3175,20.3175,84800.0
2005-09-02 15:30:00,31.5,31.53,31.47,31.48,110200.0,20.3175,20.3368,20.2981,20.3046,110200.0
2005-09-06 09:30:00,31.53,31.68,31.43,31.49,125000.0,20.3368,20.4336,20.2723,20.311,125000.0
2005-09-06 10:00:00,31.49,31.64,31.45,31.58,99600.0,20.311,20.4078,20.2852,20.3691,99600.0
2005-09-06 10:30:00,31.57,31.58,31.45,31.46,72000.0,20.3626,20.3691,20.2852,20.2917,72000.0
2005-09-06 11:00:00,31.46,31.5,31.43,31.48,150200.0,20.2917,20.3175,20.2723,20.3046,150200.0
2005-09-06 11:30:00,31.5,31.51,31.39,31.41,100000.0,20.3175,20.3239,20.2465,20.2594,100000.0
2005-09-06 12:00:00,31.41,31.49,31.36,31.46,85800.0,20.2594,20.311,20.2272,20.2917,85800.0
2005-09-06 12:30:00,31.49,31.53,31.48,31.53,57200.0,20.311,20.3368,20.3046,20.3368,57200.0
2005-09-06 13:00:00,31.53,31.59,31.53,31.56,83600.0,20.3368,20.3755,20.3368,20.3562,83600.0
2005-09-06 13:30:00,31.56,31.56,31.46,31.54,124600.0,20.3562,20.3562,20.2917,20.3433,124600.0
2005-09-06 14:00:00,31.53,31.53,31.43,31.43,164800.0,20.3368,20.3368,20.2723,20.2723,164800.0
2005-09-06 14:30:00,31.43,31.43,31.31,31.38,157200.0,20.2723,20.2723,20.1949,20.2401,157200.0
2005-09-06 15:00:00,31.39,31.39,31.33,31.35,113400.0,20.2465,20.2465,20.2078,20.2207,113400.0
2005-09-06 15:30:00,31.35,31.43,31.34,31.42,210400.0,20.2207,20.2723,20.2143,20.2659,210400.0
2005-09-07 09:30:00,31.45,31.66,31.45,31.55,155400.0,20.2852,20.4207,20.2852,20.3497,155400.0
2005-09-07 10:00:00,31.55,31.57,31.44,31.55,121800.0,20.3497,20.3626,20.2788,20.3497,121800.0
2005-09-07 10:30:00,31.55,31.68,31.55,31.63,160400.0,20.3497,20.4336,20.3497,20.4013,160400.0
2005-09-07 11:00:00,31.63,31.68,31.59,31.63,110000.0,20.4013,20.4336,20.3755,20.4013,110000.0
2005-09-07 11:30:00,31.63,31.66,31.53,31.65,98000.0,20.4013,20.4207,20.3368,20.4142,98000.0
2005-09-07 12:00:00,31.66,31.69,31.54,31.54,132200.0,20.4207,20.44,20.3433,20.3433,132200.0
2005-09-07 12:30:00,31.54,31.55,31.5,31.52,103000.0,20.3433,20.3497,20.3175,20.3304,103000.0
2005-09-07 13:00:00,31.51,31.57,31.5,31.54,95400.0,20.3239,20.3626,20.3175,20.3433,95400.0
2005-09-07 13:30:00,31.54,31.55,31.49,31.5,71400.0,20.3433,20.3497,20.311,20.3175,71400.0
2005-09-07 14:00:00,31.5,31.55,31.49,31.49,118400.0,20.3175,20.3497,20.311,20.311,118400.0
2005-09-07 14:30:00,31.49,31.52,31.46,31.51,108400.0,20.311,20.3304,20.2917,20.3239,108400.0
2005-09-07 15:00:00,31.51,31.55,31.5,31.55,153200.0,20.3239,20.3497,20.3175,20.3497,153200.0
2005-09-07 15:30:00,31.55,31.55,31.48,31.5,174400.0,20.3497,20.3497,20.3046,20.3175,174400.0
2005-09-08 09:30:00,31.53,31.57,31.44,31.45,108400.0,20.3368,20.3626,20.2788,20.2852,108400.0
2005-09-08 10:00:00,31.44,31.5,31.29,31.5,234400.0,20.2788,20.3175,20.182,20.3175,234400.0
2005-09-08 10:30:00,31.5,31.63,31.48,31.58,305200.0,20.3175,20.4013,20.3046,20.3691,305200.0
2005-09-08 11:00:00,31.58,31.61,31.46,31.48,154000.0,20.3691,20.3884,20.2917,20.3046,154000.0
2005-09-08 11:30:00,31.48,31.52,31.48,31.49,127400.0,20.3046,20.3304,20.3046,20.311,127400.0
2005-09-08 12:00:00,31.49,31.5,31.45,31.45,122800.0,20.311,20.3175,20.2852,20.2852,122800.0
2005-09-08 12:30:00,31.46,31.49,31.43,31.48,104400.0,20.2917,20.311,20.2723,20.3046,104400.0
2005-09-08 13:00:00,31.48,31.49,31.47,31.49,94400.0,20.3046,20.311,20.2981,20.311,94400.0
2005-09-08 13:30:00,31.49,31.52,31.47,31.49,83400.0,20.311,20.3304,20.2981,20.311,83400.0
2005-09-08 14:00:00,31.48,31.5,31.41,31.43,90400.0,20.3046,20.3175,20.2594,20.2723,90400.0
2005-09-08 14:30:00,31.42,31.47,31.41,31.42,92600.0,20.2659,20.2981,20.2594,20.2659,92600.0
2005-09-08 15:00:00,31.41,31.42,31.38,31.39,114000.0,20.2594,20.2659,20.2401,20.2465,114000.0
2005-09-08 15:30:00,31.39,31.43,31.38,31.43,145000.0,20.2465,20.2723,20.2401,20.2723,145000.0
2005-09-09 09:30:00,31.46,31.46,31.32,31.35,120000.0,20.2917,20.2917,20.2014,20.2207,120000.0
2005-09-09 10:00:00,31.35,31.37,31.25,31.28,105800.0,20.2207,20.2336,20.1562,20.1756,105800.0
2005-09-09 10:30:00,31.28,31.29,31.18,31.18,99600.0,20.1756,20.182,20.1111,20.1111,99600.0
2005-09-09 11:00:00,31.16,31.26,31.16,31.22,91600.0,20.0982,20.1627,20.0982,20.1369,91600.0
2005-09-09 11:30:00,31.22,31.27,31.21,31.27,106800.0,20.1369,20.1691,20.1304,20.1691,106800.0
2005-09-09 12:00:00,31.27,31.3,31.26,31.28,157400.0,20.1691,20.1885,20.1627,20.1756,157400.0
2005-09-09 12:30:00,31.28,31.32,31.27,31.31,89400.0,20.1756,20.2014,20.1691,20.1949,89400.0
2005-09-09 13:00:00,31.31,31.39,31.31,31.36,93600.0,20.1949,20.2465,20.1949,20.2272,93600.0
2005-09-09 13:30:00,31.36,31.4,31.36,31.38,37400.0,20.2272,20.253,20.2272,20.2401,37400.0
2005-09-09 14:00:00,31.38,31.41,31.36,31.38,77800.0,20.2401,20.2594,20.2272,20.2401,77800.0
2005-09-09 14:30:00,31.38,31.38,31.32,31.35,107000.0,20.2401,20.2401,20.2014,20.2207,107000.0
2005-09-09 15:00:00,31.34,31.37,31.3,31.37,78400.0,20.2143,20.2336,20.1885,20.2336,78400.0
2005-09-09 15:30:00,31.36,31.38,31.33,31.36,149200.0,20.2272,20.2401,20.2078,20.2272,149200.0
2005-09-12 09:30:00,31.37,31.5,31.33,31.4,180600.0,20.2336,20.3175,20.2078,20.253,180600.0
2005-09-12 10:00:00,31.4,31.49,31.39,31.45,86000.0,20.253,20.311,20.2465,20.2852,86000.0
2005-09-12 10:30:00,31.43,31.52,31.4,31.5,92000.0,20.2723,20.3304,20.253,20.3175,92000.0
2005-09-12 11:00:00,31.5,31.52,31.43,31.47,76400.0,20.3175,20.3304,20.2723,20.2981,76400.0
2005-09-12 11:30:00,31.49,31.5,31.45,31.5,92800.0,20.311,20.3175,20.2852,20.3175,92800.0
2005-09-12 12:00:00,31.49,31.55,31.48,31.49,127600.0,20.311,20.3497,20.3046,20.311,127600.0
2005-09-12 12:30:00,31.48,31.53,31.45,31.5,44400.0,20.3046,20.3368,20.2852,20.3175,44400.0
2005-09-12 13:00:00,31.49,31.53,31.45,31.45,59600.0,20.311,20.3368,20.2852,20.2852,59600.0
2005-09-12 13:30:00,31.45,31.48,31.42,31.45,68600.0,20.2852,20.3046,20.2659,20.2852,68600.0
2005-09-12 14:00:00,31.43,31.49,31.43,31.48,84400.0,20.2723,20.311,20.2723,20.3046,84400.0
2005-09-12 14:30:00,31.48,31.54,31.47,31.52,61800.0,20.3046,20.3433,20.2981,20.3304,61800.0
2005-09-12 15:00:00,31.52,31.59,31.5,31.55,97600.0,20.3304,20.3755,20.3175,20.3497,97600.0
2005-09-12 15:30:00,31.55,31.55,31.49,31.5,150200.0,20.3497,20.3497,20.311,20.3175,150200.0
2005-09-13 09:30:00,31.49,31.53,31.3,31.35,139600.0,20.311,20.3368,20.1885,20.2207,139600.0
2005-09-13 10:00:00,31.36,31.44,31.35,31.41,79600.0,20.2272,20.2788,20.2207,20.2594,79600.0
2005-09-13 10:30:00,31.42,31.42,31.24,31.24,49600.0,20.2659,20.2659,20.1498,20.1498,49600.0
2005-09-13 11:00:00,31.25,31.28,31.19,31.22,72400.0,20.1562,20.1756,20.1175,20.1369,72400.0
2005-09-13 11:30:00,31.22,31.22,31.15,31.16,62000.0,20.1369,20.1369,20.0917,20.0982,62000.0
2005-09-13 12:00:00,31.16,31.17,31.08,31.1,72800.0,20.0982,20.1046,20.0466,20.0595,72800.0
2005-09-13 12:30:00,31.1,31.18,31.08,31.16,68800.0,20.0595,20.1111,20.0466,20.0982,68800.0
2005-09-13 13:00:00,31.17,31.19,31.15,31.17,51400.0,20.1046,20.1175,20.0917,20.1046,51400.0
2005-09-13 13:30:00,31.16,31.26,31.15,31.21,73600.0,20.0982,20.1627,20.0917,20.1304,73600.0
2005-09-13 14:00:00,31.21,31.33,31.17,31.24,74600.0,20.1304,20.2078,20.1046,20.1498,74600.0
2005-09-13 14:30:00,31.24,31.25,31.17,31.17,43000.0,20.1498,20.1562,20.1046,20.1046,43000.0
2005-09-13 15:00:00,31.18,31.19,31.1,31.11,119600.0,20.1111,20.1175,20.0595,20.0659,119600.0
2005-09-13 15:30:00,31.11,31.16,31.06,31.06,202600.0,20.0659,20.0982,20.0337,20.0337,202600.0
2005-09-14 09:30:00,31.08,31.15,31.03,31.06,75400.0,20.0466,20.0917,20.0143,20.0337,75400.0
2005-09-14 10:00:00,31.05,31.09,30.99,30.99,52000.0,20.0272,20.053,19.9885,19.9885,52000.0
2005-09-14 10:30:00,30.98,31.09,30.96,30.97,72000.0,19.9821,20.053,19.9692,19.9756,72000.0
2005-09-14 11:00:00,30.97,31.09,30.96,31.09,137200.0,19.9756,20.053,19.9692,20.053,137200.0
2005-09-14 11:30:00,31.09,31.09,30.95,30.97,128200.0,20.053,20.053,19.9627,19.9756,128200.0
2005-09-14 12:00:00,30.96,31.02,30.96,31.0,124200.0,19.9692,20.0079,19.9692,19.995,124200.0
2005-09-14 12:30:00,31.0,31.01,30.98,31.0,63800.0,19.995,20.0014,19.9821,19.995,63800.0
2005-09-14 13:00:00,31.0,31.03,30.99,31.01,91800.0,19.995,20.0143,19.9885,20.0014,91800.0
2005-09-14 13:30:00,31.01,31.02,30.93,30.95,108400.0,20.0014,20.0079,19.9498,19.9627,108400.0
2005-09-14 14:00:00,30.93,31.01,30.91,30.96,180400.0,19.9498,20.0014,19.9369,19.9692,180400.0
2005-09-14 14:30:00,30.96,30.98,30.9,30.9,196400.0,19.9692,19.9821,19.9305,19.9305,196400.0
2005-09-14 15:00:00,30.9,30.95,30.85,30.92,234800.0,19.9305,19.9627,19.8982,19.9434,234800.0
2005-09-14 15:30:00,30.92,31.02,30.92,30.95,269000.0,19.9434,20.0079,19.9434,19.9627,269000.0
2005-09-15 09:30:00,30.96,31.02,30.88,30.97,95200.0,19.9692,20.0079,19.9176,19.9756,95200.0
2005-09-15 10:00:00,30.97,30.97,30.8,30.86,72600.0,19.9756,19.9756,19.866,19.9047,72600.0
2005-09-15 10:30:00,30.86,30.92,30.83,30.86,162600.0,19.9047,19.9434,19.8853,19.9047,162600.0
2005-09-15 11:00:00,30.84,30.92,30.8,30.91,96200.0,19.8918,19.9434,19.866,19.9369,96200.0
2005-09-15 11:30:00,30.91,30.95,30.83,30.83,50800.0,19.9369,19.9627,19.8853,19.8853,50800.0
2005-09-15 12:00:00,30.81,30.86,30.71,30.76,86000.0,19.8724,19.9047,19.8079,19.8402,86000.0
2005-09-15 12:30:00,30.75,30.81,30.73,30.74,35400.0,19.8337,19.8724,19.8208,19.8273,35400.0
2005-09-15 13:00:00,30.74,30.83,30.74,30.75,71200.0,19.8273,19.8853,19.8273,19.8337,71200.0
2005-09-15 13:30:00,30.74,30.79,30.71,30.71,86000.0,19.8273,19.8595,19.8079,19.8079,86000.0
2005-09-15 14:00:00,30.71,30.76,30.68,30.75,73200.0,19.8079,19.8402,19.7886,19.8337,73200.0
2005-09-15 14:30:00,30.75,30.78,30.7,30.71,61400.0,19.8337,19.8531,19.8015,19.8079,61400.0
2005-09-15 15:00:00,30.71,30.77,30.7,30.71,151200.0,19.8079,19.8466,19.8015,19.8079,151200.0
2005-09-15 15:30:00,30.7,30.77,30.65,30.74,181000.0,19.8015,19.8466,19.7692,19.8273,181000.0
2005-09-16 09:30:00,30.84,30.88,30.53,30.6,623600.0,19.8918,19.9176,19.6918,19.737,623600.0
2005-09-16 10:00:00,30.6,30.78,30.58,30.74,90400.0,19.737,19.8531,19.7241,19.8273,90400.0
2005-09-16 10:30:00,30.73,30.77,30.66,30.72,38800.0,19.8208,19.8466,19.7757,19.8144,38800.0
2005-09-16 11:00:00,30.71,30.75,30.69,30.7,69600.0,19.8079,19.8337,19.795,19.8015,69600.0
2005-09-16 11:30:00,30.7,30.7,30.61,30.61,73800.0,19.8015,19.8015,19.7434,19.7434,73800.0
2005-09-16 12:00:00,30.61,30.63,30.57,30.61,96400.0,19.7434,19.7563,19.7176,19.7434,96400.0
2005-09-16 12:30:00,30.61,30.76,30.61,30.72,111800.0,19.7434,19.8402,19.7434,19.8144,111800.0
2005-09-16 13:00:00,30.72,30.77,30.7,30.75,69600.0,19.8144,19.8466,19.8015,19.8337,69600.0
2005-09-16 13:30:00,30.75,30.83,30.75,30.83,95200.0,19.8337,19.8853,19.8337,19.8853,95200.0
2005-09-16 14:00:00,30.83,30.89,30.8,30.85,145600.0,19.8853,19.924,19.866,19.8982,145600.0
2005-09-16 14:30:00,30.85,30.99,30.85,30.99,168200.0,19.8982,19.9885,19.8982,19.9885,168200.0
2005-09-16 15:00:00,31.0,31.04,30.93,31.03,141600.0,19.995,20.0208,19.9498,20.0143,141600.0
2005-09-16 15:30:00,31.03,31.09,31.03,31.08,375800.0,20.0143,20.053,20.0143,20.0466,375800.0
2005-09-19 09:30:00,30.95,30.95,30.7,30.76,95800.0,19.9627,19.9627,19.8015,19.8402,95800.0
2005-09-19 10:00:00,30.78,30.79,30.65,30.73,65000.0,19.8531,19.8595,19.7692,19.8208,65000.0
2005-09-19 10:30:00,30.73,30.77,30.66,30.75,84400.0,19.8208,19.8466,19.7757,19.8337,84400.0
2005-09-19 11:00:00,30.73,31.0,30.73,30.92,437800.0,19.8208,19.995,19.8208,19.9434,437800.0
2005-09-19 11:30:00,30.92,30.92,30.83,30.86,203800.0,19.9434,19.9434,19.8853,19.9047,203800.0
2005-09-19 12:00:00,30.86,30.94,30.85,30.87,137600.0,19.9047,19.9563,19.8982,19.9111,137600.0
2005-09-19 12:30:00,30.86,30.94,30.86,30.91,73800.0,19.9047,19.9563,19.9047,19.9369,73800.0
2005-09-19 13:00:00,30.91,30.91,30.85,30.89,116000.0,19.9369,19.9369,19.8982,19.924,116000.0
2005-09-19 13:30:00,30.9,30.9,30.86,30.87,78800.0,19.9305,19.9305,19.9047,19.9111,78800.0
2005-09-19 14:00:00,30.86,30.91,30.86,30.87,88000.0,19.9047,19.9369,19.9047,19.9111,88000.0
2005-09-19 14:30:00,30.87,30.91,30.84,30.84,124400.0,19.9111,19.9369,19.8918,19.8918,124400.0
2005-09-19 15:00:00,30.84,30.88,30.84,30.86,104400.0,19.8918,19.9176,19.8918,19.9047,104400.0
2005-09-19 15:30:00,30.86,30.92,30.85,30.88,170400.0,19.9047,19.9434,19.8982,19.9176,170400.0
2005-09-20 09:30:00,31.0,31.18,30.97,31.17,162400.0,19.995,20.1111,19.9756,20.1046,162400.0
2005-09-20 10:00:00,31.17,31.17,31.0,31.07,112600.0,20.1046,20.1046,19.995,20.0401,112600.0
2005-09-20 10:30:00,31.06,31.06,30.96,30.97,70400.0,20.0337,20.0337,19.9692,19.9756,70400.0
2005-09-20 11:00:00,30.96,31.0,30.91,30.93,142200.0,19.9692,19.995,19.9369,19.9498,142200.0
2005-09-20 11:30:00,30.93,30.93,30.77,30.83,157600.0,19.9498,19.9498,19.8466,19.8853,157600.0
2005-09-20 12:00:00,30.83,30.85,30.7,30.71,222400.0,19.8853,19.8982,19.8015,19.8079,222400.0
2005-09-20 12:30:00,30.7,30.75,30.63,30.64,109200.0,19.8015,19.8337,19.7563,19.7628,109200.0
2005-09-20 13:00:00,30.64,30.66,30.57,30.57,79800.0,19.7628,19.7757,19.7176,19.7176,79800.0
2005-09-20 13:30:00,30.56,30.57,30.5,30.56,107000.0,19.7112,19.7176,19.6725,19.7112,107000.0
2005-09-20 14:00:00,30.56,30.57,30.38,30.41,139800.0,19.7112,19.7176,19.5951,19.6144,139800.0
2005-09-20 14:30:00,30.41,30.42,30.13,30.18,592200.0,19.6144,19.6209,19.4338,19.4661,592200.0
2005-09-20 15:00:00,30.18,30.19,30.06,30.14,269000.0,19.4661,19.4725,19.3887,19.4403,269000.0
2005-09-20 15:30:00,30.14,30.27,30.1,30.21,428200.0,19.4403,19.5241,19.4145,19.4854,428200.0
2005-09-21 09:30:00,29.96,29.96,29.38,29.53,432800.0,19.3242,19.3242,18.9501,19.0468,432800.0
2005-09-21 10:00:00,29.49,29.7,29.44,29.7,183600.0,19.021,19.1565,18.9888,19.1565,183600.0
2005-09-21 10:30:00,29.71,29.96,29.71,29.8,368800.0,19.1629,19.3242,19.1629,19.221,368800.0
2005-09-21 11:00:00,29.81,29.81,29.6,29.61,280000.0,19.2274,19.2274,19.092,19.0984,280000.0
2005-09-21 11:30:00,29.6,29.68,29.59,29.6,131200.0,19.092,19.1436,19.0855,19.092,131200.0
2005-09-21 12:00:00,29.59,29.6,29.48,29.49,167400.0,19.0855,19.092,19.0146,19.021,167400.0
2005-09-21 12:30:00,29.49,29.64,29.45,29.6,154600.0,19.021,19.1178,18.9952,19.092,154600.0
2005-09-21 13:00:00,29.59,29.62,29.46,29.47,80800.0,19.0855,19.1049,19.0017,19.0081,80800.0
2005-09-21 13:30:00,29.47,29.48,29.35,29.4,156600.0,19.0081,19.0146,18.9307,18.963,156600.0
2005-09-21 14:00:00,29.4,29.47,29.36,29.43,177400.0,18.963,19.0081,18.9372,18.9823,177400.0
2005-09-21 14:30:00,29.45,29.6,29.42,29.54,150000.0,18.9952,19.092,18.9759,19.0533,150000.0
2005-09-21 15:00:00,29.53,29.54,29.43,29.48,122200.0,19.0468,19.0533,18.9823,19.0146,122200.0
2005-09-21 15:30:00,29.47,29.63,29.47,29.53,564000.0,19.0081,19.1113,19.0081,19.0468,564000.0
2005-09-22 09:30:00,29.49,29.52,29.11,29.37,210400.0,19.021,19.0404,18.7759,18.9436,210400.0
2005-09-22 10:00:00,29.38,29.61,29.37,29.5,149600.0,18.9501,19.0984,18.9436,19.0275,149600.0
2005-09-22 10:30:00,29.52,29.58,29.43,29.46,91800.0,19.0404,19.0791,18.9823,19.0017,91800.0
2005-09-22 11:00:00,29.48,29.58,29.48,29.55,112600.0,19.0146,19.0791,19.0146,19.0597,112600.0
2005-09-22 11:30:00,29.55,29.56,29.48,29.52,150000.0,19.0597,19.0662,19.0146,19.0404,150000.0
2005-09-22 12:00:00,29.52,29.53,29.38,29.41,128200.0,19.0404,19.0468,18.9501,18.9694,128200.0
2005-09-22 12:30:00,29.41,29.5,29.4,29.48,124600.0,18.9694,19.0275,18.963,19.0146,124600.0
2005-09-22 13:00:00,29.49,29.51,29.43,29.48,95400.0,19.021,19.0339,18.9823,19.0146,95400.0
2005-09-22 13:30:00,29.48,29.68,29.47,29.63,211000.0,19.0146,19.1436,19.0081,19.1113,211000.0
2005-09-22 14:00:00,29.64,29.68,29.58,29.59,155800.0,19.1178,19.1436,19.0791,19.0855,155800.0
2005-09-22 14:30:00,29.56,29.58,29.52,29.54,81400.0,19.0662,19.0791,19.0404,19.0533,81400.0
2005-09-22 15:00:00,29.55,29.6,29.5,29.57,176800.0,19.0597,19.092,19.0275,19.0726,176800.0
2005-09-22 15:30:00,29.58,29.6,29.5,29.59,280000.0,19.0791,19.092,19.0275,19.0855,280000.0
2005-09-23 09:30:00,29.68,29.68,29.38,29.56,246000.0,19.1436,19.1436,18.9501,19.0662,246000.0
2005-09-23 10:00:00,29.56,29.67,29.5,29.54,460000.0,19.0662,19.1371,19.0275,19.0533,460000.0
2005-09-23 10:30:00,29.54,29.58,29.44,29.5,152200.0,19.0533,19.0791,18.9888,19.0275,152200.0
2005-09-23 11:00:00,29.5,29.58,29.46,29.55,120000.0,19.0275,19.0791,19.0017,19.0597,120000.0
2005-09-23 11:30:00,29.55,29.77,29.53,29.76,50600.0,19.0597,19.2016,19.0468,19.1952,50600.0
2005-09-23 12:00:00,29.76,29.8,29.68,29.68,93800.0,19.1952,19.221,19.1436,19.1436,93800.0
2005-09-23 12:30:00,29.68,29.71,29.56,29.68,272200.0,19.1436,19.1629,19.0662,19.1436,272200.0
2005-09-23 13:00:00,29.67,29.75,29.67,29.68,46200.0,19.1371,19.1887,19.1371,19.1436,46200.0
2005-09-23 13:30:00,29.66,29.93,29.64,29.93,225000.0,19.1307,19.3048,19.1178,19.3048,225000.0
2005-09-23 14:00:00,29.91,29.94,29.84,29.91,116200.0,19.2919,19.3113,19.2468,19.2919,116200.0
2005-09-23 14:30:00,29.92,29.95,29.89,29.94,106000.0,19.2984,19.3177,19.279,19.3113,106000.0
2005-09-23 15:00:00,29.94,29.95,29.85,29.87,86000.0,19.3113,19.3177,19.2532,19.2661,86000.0
2005-09-23 15:30:00,29.87,29.87,29.69,29.8,354000.0,19.2661,19.2661,19.15,19.221,354000.0
2005-09-26 09:30:00,29.93,30.06,29.89,29.99,297600.0,19.3048,19.3887,19.279,19.3435,297600.0
2005-09-26 10:00:00,30.0,30.05,29.86,29.93,161400.0,19.35,19.3822,19.2597,19.3048,161400.0
2005-09-26 10:30:00,29.93,29.94,29.85,29.85,129200.0,19.3048,19.3113,19.2532,19.2532,129200.0
2005-09-26 11:00:00,29.85,29.86,29.65,29.73,135400.0,19.2532,19.2597,19.1242,19.1758,135400.0
2005-09-26 11:30:00,29.75,29.77,29.7,29.71,73200.0,19.1887,19.2016,19.1565,19.1629,73200.0
2005-09-26 12:00:00,29.71,29.8,29.7,29.71,52600.0,19.1629,19.221,19.1565,19.1629,52600.0
2005-09-26 12:30:00,29.69,29.7,29.58,29.65,137000.0,19.15,19.1565,19.0791,19.1242,137000.0
2005-09-26 13:00:00,29.66,29.72,29.63,29.64,54600.0,19.1307,19.1694,19.1113,19.1178,54600.0
2005-09-26 13:30:00,29.65,29.68,29.6,29.64,87200.0,19.1242,19.1436,19.092,19.1178,87200.0
2005-09-26 14:00:00,29.64,29.64,29.45,29.47,135200.0,19.1178,19.1178,18.9952,19.0081,135200.0
2005-09-26 14:30:00,29.47,29.47,29.35,29.4,228200.0,19.0081,19.0081,18.9307,18.963,228200.0
2005-09-26 15:00:00,29.41,29.46,29.4,29.42,175200.0,18.9694,19.0017,18.963,18.9759,175200.0
2005-09-26 15:30:00,29.43,29.51,29.42,29.49,381600.0,18.9823,19.0339,18.9759,19.021,381600.0
2005-09-27 09:30:00,29.45,29.55,29.38,29.49,152000.0,18.9952,19.0597,18.9501,19.021,152000.0
2005-09-27 10:00:00,29.48,29.5,29.34,29.38,152800.0,19.0146,19.0275,18.9243,18.9501,152800.0
2005-09-27 10:30:00,29.37,29.38,29.2,29.27,138200.0,18.9436,18.9501,18.834,18.8791,138200.0
2005-09-27 11:00:00,29.28,29.31,29.22,29.24,136400.0,18.8856,18.9049,18.8469,18.8598,136400.0
2005-09-27 11:30:00,29.25,29.25,29.15,29.15,111000.0,18.8662,18.8662,18.8017,18.8017,111000.0
2005-09-27 12:00:00,29.15,29.18,29.08,29.09,223800.0,18.8017,18.8211,18.7566,18.763,223800.0
2005-09-27 12:30:00,29.09,29.15,29.08,29.11,184200.0,18.763,18.8017,18.7566,18.7759,184200.0
2005-09-27 13:00:00,29.11,29.15,29.08,29.13,105200.0,18.7759,18.8017,18.7566,18.7888,105200.0
2005-09-27 13:30:00,29.13,29.2,29.09,29.17,133200.0,18.7888,18.834,18.763,18.8146,133200.0
2005-09-27 14:00:00,29.17,29.18,29.11,29.16,168400.0,18.8146,18.8211,18.7759,18.8082,168400.0
2005-09-27 14:30:00,29.16,29.3,29.15,29.3,253600.0,18.8082,18.8985,18.8017,18.8985,253600.0
2005-09-27 15:00:00,29.3,29.34,29.27,29.29,222600.0,18.8985,18.9243,18.8791,18.892,222600.0
2005-09-27 15:30:00,29.28,29.29,29.2,29.24,229800.0,18.8856,18.892,18.834,18.8598,229800.0
2005-09-28 09:30:00,29.14,29.24,29.12,29.2,166600.0,18.7953,18.8598,18.7824,18.834,166600.0
2005-09-28 10:00:00,29.2,29.24,29.18,29.23,94600.0,18.834,18.8598,18.8211,18.8533,94600.0
2005-09-28 10:30:00,29.23,29.27,29.22,29.24,198000.0,18.8533,18.8791,18.8469,18.8598,198000.0
2005-09-28 11:00:00,29.25,29.25,29.21,29.24,110200.0,18.8662,18.8662,18.8404,18.8598,110200.0
2005-09-28 11:30:00,29.23,29.23,29.05,29.08,75000.0,18.8533,18.8533,18.7372,18.7566,75000.0
2005-09-28 12:00:00,29.06,29.07,28.99,29.0,65200.0,18.7437,18.7501,18.6985,18.705,65200.0
2005-09-28 12:30:00,29.01,29.03,28.98,29.02,169200.0,18.7114,18.7243,18.6921,18.7179,169200.0
2005-09-28 13:00:00,29.0,29.02,28.97,28.97,120000.0,18.705,18.7179,18.6856,18.6856,120000.0
2005-09-28 13:30:00,28.97,28.98,28.92,28.93,96600.0,18.6856,18.6921,18.6534,18.6598,96600.0
2005-09-28 14:00:00,28.93,29.08,28.93,29.01,131400.0,18.6598,18.7566,18.6598,18.7114,131400.0
2005-09-28 14:30:00,29.01,29.03,28.98,29.02,141400.0,18.7114,18.7243,18.6921,18.7179,141400.0
2005-09-28 15:00:00,29.02,29.07,28.99,28.99,93800.0,18.7179,18.7501,18.6985,18.6985,93800.0
2005-09-28 15:30:00,28.99,29.05,28.99,29.0,226800.0,18.6985,18.7372,18.6985,18.705,226800.0
2005-09-29 09:30:00,29.0,29.04,28.78,28.78,149200.0,18.705,18.7308,18.5631,18.5631,149200.0
2005-09-29 10:00:00,28.78,28.86,28.72,28.74,291600.0,18.5631,18.6147,18.5244,18.5373,291600.0
2005-09-29 10:30:00,28.75,28.84,28.71,28.74,291200.0,18.5437,18.6018,18.5179,18.5373,291200.0
2005-09-29 11:00:00,28.74,28.85,28.72,28.78,154400.0,18.5373,18.6082,18.5244,18.5631,154400.0
2005-09-29 11:30:00,28.79,29.14,28.79,29.06,133800.0,18.5695,18.7953,18.5695,18.7437,133800.0
2005-09-29 12:00:00,29.06,29.1,28.97,29.01,149400.0,18.7437,18.7695,18.6856,18.7114,149400.0
2005-09-29 12:30:00,29.01,29.05,29.0,29.04,37200.0,18.7114,18.7372,18.705,18.7308,37200.0
2005-09-29 13:00:00,29.04,29.15,29.03,29.13,91400.0,18.7308,18.8017,18.7243,18.7888,91400.0
2005-09-29 13:30:00,29.13,29.18,29.11,29.13,46600.0,18.7888,18.8211,18.7759,18.7888,46600.0
2005-09-29 14:00:00,29.14,29.2,29.14,29.2,99600.0,18.7953,18.834,18.7953,18.834,99600.0
2005-09-29 14:30:00,29.18,29.24,29.14,29.15,85000.0,18.8211,18.8598,18.7953,18.8017,85000.0
2005-09-29 15:00:00,29.15,29.22,29.14,29.2,106400.0,18.8017,18.8469,18.7953,18.834,106400.0
2005-09-29 15:30:00,29.2,29.26,29.19,29.26,219800.0,18.834,18.8727,18.8275,18.8727,219800.0
2005-09-30 09:30:00,29.15,29.32,29.06,29.21,266600.0,18.8017,18.9114,18.7437,18.8404,266600.0
2005-09-30 10:00:00,29.21,29.26,29.12,29.24,102400.0,18.8404,18.8727,18.7824,18.8598,102400.0
2005-09-30 10:30:00,29.24,29.33,29.21,29.23,104400.0,18.8598,18.9178,18.8404,18.8533,104400.0
2005-09-30 11:00:00,29.24,29.24,29.2,29.23,145800.0,18.8598,18.8598,18.834,18.8533,145800.0
2005-09-30 11:30:00,29.22,29.3,29.22,29.29,68600.0,18.8469,18.8985,18.8469,18.892,68600.0
2005-09-30 12:00:00,29.29,29.34,29.29,29.33,70000.0,18.892,18.9243,18.892,18.9178,70000.0
2005-09-30 12:30:00,29.33,29.39,29.33,29.36,57200.0,18.9178,18.9565,18.9178,18.9372,57200.0
2005-09-30 13:00:00,29.36,29.37,29.32,29.37,55600.0,18.9372,18.9436,18.9114,18.9436,55600.0
2005-09-30 13:30:00,29.37,29.43,29.35,29.42,103600.0,18.9436,18.9823,18.9307,18.9759,103600.0
2005-09-30 14:00:00,29.42,29.53,29.42,29.51,138800.0,18.9759,19.0468,18.9759,19.0339,138800.0
2005-09-30 14:30:00,29.53,29.65,29.51,29.6,246800.0,19.0468,19.1242,19.0339,19.092,246800.0
2005-09-30 15:00:00,29.6,29.65,29.54,29.55,251200.0,19.092,19.1242,19.0533,19.0597,251200.0
2005-09-30 15:30:00,29.55,29.59,29.52,29.56,328000.0,19.0597,19.0855,19.0404,19.0662,328000.0
2005-10-03 09:30:00,29.65,29.65,29.36,29.45,273200.0,19.1242,19.1242,18.9372,18.9952,273200.0
2005-10-03 10:00:00,29.46,29.46,29.13,29.34,149200.0,19.0017,19.0017,18.7888,18.9243,149200.0
2005-10-03 10:30:00,29.35,29.36,29.23,29.24,150800.0,18.9307,18.9372,18.8533,18.8598,150800.0
2005-10-03 11:00:00,29.24,29.29,29.2,29.25,84400.0,18.8598,18.892,18.834,18.8662,84400.0
2005-10-03 11:30:00,29.25,29.31,29.2,29.31,106800.0,18.8662,18.9049,18.834,18.9049,106800.0
2005-10-03 12:00:00,29.31,29.34,29.21,29.25,69400.0,18.9049,18.9243,18.8404,18.8662,69400.0
2005-10-03 12:30:00,29.25,29.26,29.2,29.22,60200.0,18.8662,18.8727,18.834,18.8469,60200.0
2005-10-03 13:00:00,29.22,29.24,29.2,29.23,125000.0,18.8469,18.8598,18.834,18.8533,125000.0
2005-10-03 13:30:00,29.23,29.24,29.18,29.19,82800.0,18.8533,18.8598,18.8211,18.8275,82800.0
2005-10-03 14:00:00,29.2,29.21,29.09,29.13,172600.0,18.834,18.8404,18.763,18.7888,172600.0
2005-10-03 14:30:00,29.13,29.2,29.13,29.17,86200.0,18.7888,18.834,18.7888,18.8146,86200.0
2005-10-03 15:00:00,29.16,29.17,29.07,29.09,223600.0,18.8082,18.8146,18.7501,18.763,223600.0
2005-10-03 15:30:00,29.1,29.13,29.07,29.09,255800.0,18.7695,18.7888,18.7501,18.763,255800.0
2005-10-04 09:30:00,29.1,29.22,29.04,29.09,59000.0,18.7695,18.8469,18.7308,18.763,59000.0
2005-10-04 10:00:00,29.1,29.2,29.03,29.15,96800.0,18.7695,18.834,18.7243,18.8017,96800.0
2005-10-04 10:30:00,29.14,29.22,29.1,29.2,67200.0,18.7953,18.8469,18.7695,18.834,67200.0
2005-10-04 11:00:00,29.21,29.21,29.11,29.15,40200.0,18.8404,18.8404,18.7759,18.8017,40200.0
2005-10-04 11:30:00,29.16,29.2,29.14,29.18,97400.0,18.8082,18.834,18.7953,18.8211,97400.0
2005-10-04 12:00:00,29.18,29.18,29.11,29.14,101600.0,18.8211,18.8211,18.7759,18.7953,101600.0
2005-10-04 12:30:00,29.13,29.15,29.1,29.14,49800.0,18.7888,18.8017,18.7695,18.7953,49800.0
2005-10-04 13:00:00,29.15,29.17,29.13,29.13,46600.0,18.8017,18.8146,18.7888,18.7888,46600.0
2005-10-04 13:30:00,29.13,29.13,29.07,29.08,38600.0,18.7888,18.7888,18.7501,18.7566,38600.0
2005-10-04 14:00:00,29.08,29.08,28.95,28.96,81600.0,18.7566,18.7566,18.6727,18.6792,81600.0
2005-10-04 14:30:00,28.96,28.98,28.84,28.84,97200.0,18.6792,18.6921,18.6018,18.6018,97200.0
2005-10-04 15:00:00,28.84,28.86,28.77,28.78,114600.0,18.6018,18.6147,18.5566,18.5631,114600.0
2005-10-04 15:30:00,28.78,28.79,28.66,28.72,201800.0,18.5631,18.5695,18.4857,18.5244,201800.0
2005-10-05 09:30:00,28.7,28.7,28.39,28.5,198400.0,18.5115,18.5115,18.3115,18.3825,198400.0
2005-10-05 10:00:00,28.49,28.49,28.36,28.43,331000.0,18.376,18.376,18.2922,18.3373,331000.0
2005-10-05 10:30:00,28.43,28.57,28.42,28.56,253800.0,18.3373,18.4276,18.3309,18.4212,253800.0
2005-10-05 11:00:00,28.57,28.59,28.47,28.47,153200.0,18.4276,18.4405,18.3631,18.3631,153200.0
2005-10-05 11:30:00,28.43,28.51,28.41,28.41,94600.0,18.3373,18.3889,18.3244,18.3244,94600.0
2005-10-05 12:00:00,28.41,28.49,28.38,28.48,212600.0,18.3244,18.376,18.3051,18.3696,212600.0
2005-10-05 12:30:00,28.48,28.57,28.45,28.57,117800.0,18.3696,18.4276,18.3502,18.4276,117800.0
2005-10-05 13:00:00,28.58,28.61,28.53,28.58,151600.0,18.4341,18.4534,18.4018,18.4341,151600.0
2005-10-05 13:30:00,28.59,28.59,28.48,28.5,75800.0,18.4405,18.4405,18.3696,18.3825,75800.0
2005-10-05 14:00:00,28.48,28.55,28.46,28.52,195200.0,18.3696,18.4147,18.3567,18.3954,195200.0
2005-10-05 14:30:00,28.5,28.53,28.39,28.39,47600.0,18.3825,18.4018,18.3115,18.3115,47600.0
2005-10-05 15:00:00,28.39,28.4,28.28,28.33,154000.0,18.3115,18.318,18.2406,18.2728,154000.0
2005-10-05 15:30:00,28.33,28.34,28.24,28.25,321400.0,18.2728,18.2793,18.2148,18.2212,321400.0
2005-10-06 09:30:00,28.38,28.41,28.13,28.3,158800.0,18.3051,18.3244,18.1438,18.2535,158800.0
2005-10-06 10:00:00,28.29,28.42,28.29,28.36,89000.0,18.247,18.3309,18.247,18.2922,89000.0
2005-10-06 10:30:00,28.36,28.39,28.25,28.34,78600.0,18.2922,18.3115,18.2212,18.2793,78600.0
2005-10-06 11:00:00,28.36,28.4,28.34,28.4,105600.0,18.2922,18.318,18.2793,18.318,105600.0
2005-10-06 11:30:00,28.4,28.53,28.4,28.5,101000.0,18.318,18.4018,18.318,18.3825,101000.0
2005-10-06 12:00:00,28.5,28.59,28.4,28.41,76400.0,18.3825,18.4405,18.318,18.3244,76400.0
2005-10-06 12:30:00,28.41,28.46,28.37,28.42,131600.0,18.3244,18.3567,18.2986,18.3309,131600.0
2005-10-06 13:00:00,28.43,28.47,28.36,28.39,84600.0,18.3373,18.3631,18.2922,18.3115,84600.0
2005-10-06 13:30:00,28.39,28.4,28.22,28.23,60800.0,18.3115,18.318,18.2019,18.2083,60800.0
2005-10-06 14:00:00,28.22,28.24,28.09,28.11,180400.0,18.2019,18.2148,18.118,18.1309,180400.0
2005-10-06 14:30:00,28.11,28.11,28.04,28.11,181200.0,18.1309,18.1309,18.0858,18.1309,181200.0
2005-10-06 15:00:00,28.11,28.11,28.03,28.03,154600.0,18.1309,18.1309,18.0793,18.0793,154600.0
2005-10-06 15:30:00,28.03,28.06,27.93,28.06,409400.0,18.0793,18.0987,18.0148,18.0987,409400.0
2005-10-07 09:30:00,28.28,28.61,28.28,28.61,228200.0,18.2406,18.4534,18.2406,18.4534,228200.0
2005-10-07 10:00:00,28.62,28.64,28.55,28.64,287400.0,18.4599,18.4728,18.4147,18.4728,287400.0
2005-10-07 10:30:00,28.63,28.73,28.63,28.69,185400.0,18.4663,18.5308,18.4663,18.505,185400.0
2005-10-07 11:00:00,28.69,28.76,28.67,28.75,223400.0,18.505,18.5502,18.4921,18.5437,223400.0
2005-10-07 11:30:00,28.75,28.75,28.67,28.73,88600.0,18.5437,18.5437,18.4921,18.5308,88600.0
2005-10-07 12:00:00,28.73,28.73,28.66,28.67,64600.0,18.5308,18.5308,18.4857,18.4921,64600.0
2005-10-07 12:30:00,28.67,28.7,28.66,28.68,83800.0,18.4921,18.5115,18.4857,18.4986,83800.0
2005-10-07 13:00:00,28.68,28.71,28.67,28.68,78200.0,18.4986,18.5179,18.4921,18.4986,78200.0
2005-10-07 13:30:00,28.68,28.7,28.61,28.63,74400.0,18.4986,18.5115,18.4534,18.4663,74400.0
2005-10-07 14:00:00,28.63,28.65,28.59,28.63,175200.0,18.4663,18.4792,18.4405,18.4663,175200.0
2005-10-07 14:30:00,28.64,28.64,28.55,28.58,220000.0,18.4728,18.4728,18.4147,18.4341,220000.0
2005-10-07 15:00:00,28.58,28.61,28.55,28.61,240800.0,18.4341,18.4534,18.4147,18.4534,240800.0
2005-10-07 15:30:00,28.61,28.66,28.6,28.64,216000.0,18.4534,18.4857,18.447,18.4728,216000.0
2005-10-10 09:30:00,28.65,28.65,28.49,28.49,176800.0,18.4792,18.4792,18.376,18.376,176800.0
2005-10-10 10:00:00,28.48,28.48,28.38,28.38,110400.0,18.3696,18.3696,18.3051,18.3051,110400.0
2005-10-10 10:30:00,28.38,28.45,28.34,28.39,84000.0,18.3051,18.3502,18.2793,18.3115,84000.0
2005-10-10 11:00:00,28.39,28.57,28.39,28.55,124800.0,18.3115,18.4276,18.3115,18.4147,124800.0
2005-10-10 11:30:00,28.55,28.57,28.43,28.47,99400.0,18.4147,18.4276,18.3373,18.3631,99400.0
2005-10-10 12:00:00,28.47,28.54,28.47,28.53,69800.0,18.3631,18.4083,18.3631,18.4018,69800.0
2005-10-10 12:30:00,28.53,28.55,28.5,28.51,68200.0,18.4018,18.4147,18.3825,18.3889,68200.0
2005-10-10 13:00:00,28.53,28.53,28.42,28.42,71600.0,18.4018,18.4018,18.3309,18.3309,71600.0
2005-10-10 13:30:00,28.43,28.43,28.35,28.36,77400.0,18.3373,18.3373,18.2857,18.2922,77400.0
2005-10-10 14:00:00,28.36,28.36,28.25,28.25,129600.0,18.2922,18.2922,18.2212,18.2212,129600.0
2005-10-10 14:30:00,28.25,28.27,28.15,28.21,239400.0,18.2212,18.2341,18.1567,18.1954,239400.0
2005-10-10 15:00:00,28.24,28.29,28.22,28.25,107600.0,18.2148,18.247,18.2019,18.2212,107600.0
2005-10-10 15:30:00,28.26,28.27,28.21,28.23,174200.0,18.2277,18.2341,18.1954,18.2083,174200.0
2005-10-11 09:30:00,28.25,28.34,28.14,28.24,225000.0,18.2212,18.2793,18.1503,18.2148,225000.0
2005-10-11 10:00:00,28.23,28.3,28.16,28.27,86000.0,18.2083,18.2535,18.1632,18.2341,86000.0
2005-10-11 10:30:00,28.28,28.29,28.21,28.28,71600.0,18.2406,18.247,18.1954,18.2406,71600.0
2005-10-11 11:00:00,28.26,28.27,28.2,28.25,97400.0,18.2277,18.2341,18.189,18.2212,97400.0
2005-10-11 11:30:00,28.24,28.24,28.2,28.24,70800.0,18.2148,18.2148,18.189,18.2148,70800.0
2005-10-11 12:00:00,28.24,28.24,28.18,28.22,77800.0,18.2148,18.2148,18.1761,18.2019,77800.0
2005-10-11 12:30:00,28.22,28.25,28.2,28.24,65200.0,18.2019,18.2212,18.189,18.2148,65200.0
2005-10-11 13:00:00,28.24,28.27,28.21,28.23,51600.0,18.2148,18.2341,18.1954,18.2083,51600.0
2005-10-11 13:30:00,28.25,28.25,28.15,28.18,86800.0,18.2212,18.2212,18.1567,18.1761,86800.0
2005-10-11 14:00:00,28.15,28.25,28.1,28.16,175400.0,18.1567,18.2212,18.1245,18.1632,175400.0
2005-10-11 14:30:00,28.15,28.19,28.05,28.06,160200.0,18.1567,18.1825,18.0922,18.0987,160200.0
2005-10-11 15:00:00,28.05,28.09,27.93,27.94,238400.0,18.0922,18.118,18.0148,18.0213,238400.0
2005-10-11 15:30:00,27.93,28.04,27.92,27.96,363600.0,18.0148,18.0858,18.0084,18.0342,363600.0
2005-10-12 09:30:00,27.93,28.22,27.93,28.15,88400.0,18.0148,18.2019,18.0148,18.1567,88400.0
2005-10-12 10:00:00,28.13,28.16,28.03,28.1,69200.0,18.1438,18.1632,18.0793,18.1245,69200.0
2005-10-12 10:30:00,28.11,28.12,28.02,28.09,97600.0,18.1309,18.1374,18.0729,18.118,97600.0
2005-10-12 11:00:00,28.1,28.1,28.0,28.02,74200.0,18.1245,18.1245,18.06,18.0729,74200.0
2005-10-12 11:30:00,28.02,28.03,27.91,27.92,44400.0,18.0729,18.0793,18.0019,18.0084,44400.0
2005-10-12 12:00:00,27.9,27.96,27.88,27.9,57800.0,17.9955,18.0342,17.9826,17.9955,57800.0
2005-10-12 12:30:00,27.9,27.95,27.87,27.88,52400.0,17.9955,18.0277,17.9761,17.9826,52400.0
2005-10-12 13:00:00,27.87,27.96,27.85,27.93,112000.0,17.9761,18.0342,17.9632,18.0148,112000.0
2005-10-12 13:30:00,27.92,27.93,27.85,27.9,85400.0,18.0084,18.0148,17.9632,17.9955,85400.0
2005-10-12 14:00:00,27.89,27.93,27.82,27.89,143000.0,17.989,18.0148,17.9439,17.989,143000.0
2005-10-12 14:30:00,27.89,27.93,27.86,27.9,107200.0,17.989,18.0148,17.9697,17.9955,107200.0
2005-10-12 15:00:00,27.9,27.99,27.88,27.97,179200.0,17.9955,18.0535,17.9826,18.0406,179200.0
2005-10-12 15:30:00,27.98,28.04,27.96,27.98,126200.0,18.0471,18.0858,18.0342,18.0471,126200.0
2005-10-13 09:30:00,27.91,28.16,27.86,27.97,143600.0,18.0019,18.1632,17.9697,18.0406,143600.0
2005-10-13 10:00:00,27.97,28.19,27.97,28.18,143600.0,18.0406,18.1825,18.0406,18.1761,143600.0
2005-10-13 10:30:00,28.19,28.23,28.13,28.14,197200.0,18.1825,18.2083,18.1438,18.1503,197200.0
2005-10-13 11:00:00,28.14,28.18,28.13,28.17,180200.0,18.1503,18.1761,18.1438,18.1696,180200.0
2005-10-13 11:30:00,28.18,28.18,28.07,28.14,150000.0,18.1761,18.1761,18.1051,18.1503,150000.0
2005-10-13 12:00:00,28.14,28.18,28.06,28.09,78800.0,18.1503,18.1761,18.0987,18.118,78800.0
2005-10-13 12:30:00,28.09,28.25,28.08,28.21,123600.0,18.118,18.2212,18.1116,18.1954,123600.0
2005-10-13 13:00:00,28.2,28.21,28.15,28.15,49200.0,18.189,18.1954,18.1567,18.1567,49200.0
2005-10-13 13:30:00,28.16,28.16,28.1,28.11,79800.0,18.1632,18.1632,18.1245,18.1309,79800.0
2005-10-13 14:00:00,28.11,28.25,28.11,28.2,184600.0,18.1309,18.2212,18.1309,18.189,184600.0
2005-10-13 14:30:00,28.19,28.24,28.13,28.13,136400.0,18.1825,18.2148,18.1438,18.1438,136400.0
2005-10-13 15:00:00,28.13,28.18,28.11,28.11,106600.0,18.1438,18.1761,18.1309,18.1309,106600.0
2005-10-13 15:30:00,28.12,28.15,28.07,28.1,151400.0,18.1374,18.1567,18.1051,18.1245,151400.0
2005-10-14 09:30:00,28.23,28.4,28.15,28.18,187800.0,18.2083,18.318,18.1567,18.1761,187800.0
2005-10-14 10:00:00,28.17,28.28,28.11,28.12,112800.0,18.1696,18.2406,18.1309,18.1374,112800.0
2005-10-14 10:30:00,28.11,28.24,28.11,28.17,63000.0,18.1309,18.2148,18.1309,18.1696,63000.0
2005-10-14 11:00:00,28.16,28.29,28.11,28.22,80800.0,18.1632,18.247,18.1309,18.2019,80800.0
2005-10-14 11:30:00,28.22,28.25,28.18,28.25,48400.0,18.2019,18.2212,18.1761,18.2212,48400.0
2005-10-14 12:00:00,28.25,28.42,28.25,28.41,126800.0,18.2212,18.3309,18.2212,18.3244,126800.0
2005-10-14 12:30:00,28.41,28.41,28.25,28.26,91600.0,18.3244,18.3244,18.2212,18.2277,91600.0
2005-10-14 13:00:00,28.26,28.4,28.25,28.4,99000.0,18.2277,18.318,18.2212,18.318,99000.0
2005-10-14 13:30:00,28.39,28.42,28.33,28.41,140000.0,18.3115,18.3309,18.2728,18.3244,140000.0
2005-10-14 14:00:00,28.41,28.44,28.38,28.43,120200.0,18.3244,18.3438,18.3051,18.3373,120200.0
2005-10-14 14:30:00,28.43,28.49,28.41,28.48,133000.0,18.3373,18.376,18.3244,18.3696,133000.0
2005-10-14 15:00:00,28.47,28.49,28.43,28.43,88400.0,18.3631,18.376,18.3373,18.3373,88400.0
2005-10-14 15:30:00,28.44,28.46,28.4,28.43,152400.0,18.3438,18.3567,18.318,18.3373,152400.0
2005-10-17 09:30:00,28.43,28.48,28.32,28.33,118400.0,18.3373,18.3696,18.2664,18.2728,118400.0
2005-10-17 10:00:00,28.33,28.44,28.33,28.44,97600.0,18.2728,18.3438,18.2728,18.3438,97600.0
2005-10-17 10:30:00,28.44,28.47,28.4,28.43,69600.0,18.3438,18.3631,18.318,18.3373,69600.0
2005-10-17 11:00:00,28.43,28.48,28.4,28.42,80800.0,18.3373,18.3696,18.318,18.3309,80800.0
2005-10-17 11:30:00,28.42,28.5,28.4,28.49,57200.0,18.3309,18.3825,18.318,18.376,57200.0
2005-10-17 12:00:00,28.49,28.5,28.42,28.5,51000.0,18.376,18.3825,18.3309,18.3825,51000.0
2005-10-17 12:30:00,28.5,28.5,28.43,28.46,60600.0,18.3825,18.3825,18.3373,18.3567,60600.0
2005-10-17 13:00:00,28.47,28.49,28.43,28.48,40800.0,18.3631,18.376,18.3373,18.3696,40800.0
2005-10-17 13:30:00,28.48,28.52,28.45,28.52,68000.0,18.3696,18.3954,18.3502,18.3954,68000.0
2005-10-17 14:00:00,28.51,28.52,28.48,28.48,90200.0,18.3889,18.3954,18.3696,18.3696,90200.0
2005-10-17 14:30:00,28.48,28.5,28.47,28.48,56200.0,18.3696,18.3825,18.3631,18.3696,56200.0
2005-10-17 15:00:00,28.49,28.55,28.49,28.5,69600.0,18.376,18.4147,18.376,18.3825,69600.0
2005-10-17 15:30:00,28.5,28.55,28.47,28.51,117800.0,18.3825,18.4147,18.3631,18.3889,117800.0
2005-10-18 09:30:00,28.5,28.53,28.33,28.35,108000.0,18.3825,18.4018,18.2728,18.2857,108000.0
2005-10-18 10:00:00,28.34,28.42,28.3,28.33,62200.0,18.2793,18.3309,18.2535,18.2728,62200.0
2005-10-18 10:30:00,28.35,28.47,28.32,28.46,64800.0,18.2857,18.3631,18.2664,18.3567,64800.0
2005-10-18 11:00:00,28.46,28.55,28.46,28.51,67000.0,18.3567,18.4147,18.3567,18.3889,67000.0
2005-10-18 11:30:00,28.52,28.61,28.52,28.54,71800.0,18.3954,18.4534,18.3954,18.4083,71800.0
2005-10-18 12:00:00,28.53,28.59,28.52,28.53,52200.0,18.4018,18.4405,18.3954,18.4018,52200.0
2005-10-18 12:30:00,28.52,28.53,28.43,28.43,57800.0,18.3954,18.4018,18.3373,18.3373,57800.0
2005-10-18 13:00:00,28.43,28.45,28.36,28.37,56800.0,18.3373,18.3502,18.2922,18.2986,56800.0
2005-10-18 13:30:00,28.35,28.39,28.33,28.39,66400.0,18.2857,18.3115,18.2728,18.3115,66400.0
2005-10-18 14:00:00,28.38,28.41,28.35,28.39,64200.0,18.3051,18.3244,18.2857,18.3115,64200.0
2005-10-18 14:30:00,28.4,28.43,28.35,28.36,108400.0,18.318,18.3373,18.2857,18.2922,108400.0
2005-10-18 15:00:00,28.36,28.41,28.34,28.39,73000.0,18.2922,18.3244,18.2793,18.3115,73000.0
2005-10-18 15:30:00,28.39,28.4,28.32,28.33,117800.0,18.3115,18.318,18.2664,18.2728,117800.0
2005-10-19 09:30:00,28.28,28.28,28.11,28.18,99400.0,18.2406,18.2406,18.1309,18.1761,99400.0
2005-10-19 10:00:00,28.17,28.21,28.13,28.14,66400.0,18.1696,18.1954,18.1438,18.1503,66400.0
2005-10-19 10:30:00,28.14,28.29,28.14,28.22,58200.0,18.1503,18.247,18.1503,18.2019,58200.0
2005-10-19 11:00:00,28.2,28.24,28.1,28.11,58400.0,18.189,18.2148,18.1245,18.1309,58400.0
2005-10-19 11:30:00,28.13,28.17,28.11,28.13,52000.0,18.1438,18.1696,18.1309,18.1438,52000.0
2005-10-19 12:00:00,28.13,28.18,28.11,28.14,109200.0,18.1438,18.1761,18.1309,18.1503,109200.0
2005-10-19 12:30:00,28.13,28.22,28.1,28.14,70600.0,18.1438,18.2019,18.1245,18.1503,70600.0
2005-10-19 13:00:00,28.14,28.15,28.07,28.09,132000.0,18.1503,18.1567,18.1051,18.118,132000.0
2005-10-19 13:30:00,28.09,28.18,28.07,28.11,82800.0,18.118,18.1761,18.1051,18.1309,82800.0
2005-10-19 14:00:00,28.11,28.22,28.1,28.21,93600.0,18.1309,18.2019,18.1245,18.1954,93600.0
2005-10-19 14:30:00,28.21,28.41,28.21,28.39,106400.0,18.1954,18.3244,18.1954,18.3115,106400.0
2005-10-19 15:00:00,28.39,28.48,28.38,28.43,144000.0,18.3115,18.3696,18.3051,18.3373,144000.0
2005-10-19 15:30:00,28.44,28.55,28.43,28.53,203600.0,18.3438,18.4147,18.3373,18.4018,203600.0
2005-10-20 09:30:00,28.53,28.79,28.43,28.79,162800.0,18.4018,18.5695,18.3373,18.5695,162800.0
2005-10-20 10:00:00,28.83,29.02,28.83,29.02,252000.0,18.5953,18.7179,18.5953,18.7179,252000.0
2005-10-20 10:30:00,29.01,29.17,29.0,29.1,262200.0,18.7114,18.8146,18.705,18.7695,262200.0
2005-10-20 11:00:00,29.1,29.13,28.96,29.11,161800.0,18.7695,18.7888,18.6792,18.7759,161800.0
2005-10-20 11:30:00,29.12,29.38,29.12,29.35,196800.0,18.7824,18.9501,18.7824,18.9307,196800.0
2005-10-20 12:00:00,29.35,29.41,29.21,29.32,181400.0,18.9307,18.9694,18.8404,18.9114,181400.0
2005-10-20 12:30:00,29.34,29.34,29.07,29.11,108600.0,18.9243,18.9243,18.7501,18.7759,108600.0
2005-10-20 13:00:00,29.11,29.27,29.1,29.17,120600.0,18.7759,18.8791,18.7695,18.8146,120600.0
2005-10-20 13:30:00,29.17,29.18,29.11,29.16,124800.0,18.8146,18.8211,18.7759,18.8082,124800.0
2005-10-20 14:00:00,29.16,29.16,28.86,28.9,176000.0,18.8082,18.8082,18.6147,18.6405,176000.0
2005-10-20 14:30:00,28.9,28.91,28.8,28.82,81400.0,18.6405,18.6469,18.576,18.5889,81400.0
2005-10-20 15:00:00,28.82,28.85,28.69,28.74,306200.0,18.5889,18.6082,18.505,18.5373,306200.0
2005-10-20 15:30:00,28.74,28.91,28.71,28.88,472400.0,18.5373,18.6469,18.5179,18.6276,472400.0
2005-10-21 09:30:00,29.32,29.55,29.23,29.55,626800.0,18.9114,19.0597,18.8533,19.0597,626800.0
2005-10-21 10:00:00,29.55,30.05,29.5,29.73,422000.0,19.0597,19.3822,19.0275,19.1758,422000.0
2005-10-21 10:30:00,29.73,29.74,29.5,29.53,261800.0,19.1758,19.1823,19.0275,19.0468,261800.0
2005-10-21 11:00:00,29.53,29.57,29.49,29.57,246400.0,19.0468,19.0726,19.021,19.0726,246400.0
2005-10-21 11:30:00,29.56,29.56,29.43,29.45,206400.0,19.0662,19.0662,18.9823,18.9952,206400.0
2005-10-21 12:00:00,29.45,29.47,29.28,29.28,186400.0,18.9952,19.0081,18.8856,18.8856,186400.0
2005-10-21 12:30:00,29.28,29.53,29.25,29.53,158200.0,18.8856,19.0468,18.8662,19.0468,158200.0
2005-10-21 13:00:00,29.53,29.59,29.5,29.59,126800.0,19.0468,19.0855,19.0275,19.0855,126800.0
2005-10-21 13:30:00,29.59,29.65,29.53,29.57,127800.0,19.0855,19.1242,19.0468,19.0726,127800.0
2005-10-21 14:00:00,29.57,29.57,29.42,29.43,127000.0,19.0726,19.0726,18.9759,18.9823,127000.0
2005-10-21 14:30:00,29.43,29.46,29.32,29.35,176400.0,18.9823,19.0017,18.9114,18.9307,176400.0
2005-10-21 15:00:00,29.34,29.34,29.2,29.23,237000.0,18.9243,18.9243,18.834,18.8533,237000.0
2005-10-21 15:30:00,29.23,29.25,29.13,29.17,364800.0,18.8533,18.8662,18.7888,18.8146,364800.0
2005-10-24 09:30:00,29.35,29.68,29.34,29.64,263400.0,18.9307,19.1436,18.9243,19.1178,263400.0
2005-10-24 10:00:00,29.65,29.65,29.5,29.5,214600.0,19.1242,19.1242,19.0275,19.0275,214600.0
2005-10-24 10:30:00,29.52,29.59,29.4,29.48,180000.0,19.0404,19.0855,18.963,19.0146,180000.0
2005-10-24 11:00:00,29.48,29.58,29.47,29.58,127400.0,19.0146,19.0791,19.0081,19.0791,127400.0
2005-10-24 11:30:00,29.58,29.67,29.54,29.59,85600.0,19.0791,19.1371,19.0533,19.0855,85600.0
2005-10-24 12:00:00,29.58,29.67,29.54,29.6,90200.0,19.0791,19.1371,19.0533,19.092,90200.0
2005-10-24 12:30:00,29.62,29.62,29.55,29.57,96800.0,19.1049,19.1049,19.0597,19.0726,96800.0
2005-10-24 13:00:00,29.57,29.6,29.51,29.54,127800.0,19.0726,19.092,19.0339,19.0533,127800.0
2005-10-24 13:30:00,29.55,29.62,29.53,29.56,217400.0,19.0597,19.1049,19.0468,19.0662,217400.0
2005-10-24 14:00:00,29.56,29.59,29.54,29.55,92800.0,19.0662,19.0855,19.0533,19.0597,92800.0
2005-10-24 14:30:00,29.55,29.59,29.48,29.48,104800.0,19.0597,19.0855,19.0146,19.0146,104800.0
2005-10-24 15:00:00,29.48,29.51,29.46,29.49,153800.0,19.0146,19.0339,19.0017,19.021,153800.0
2005-10-24 15:30:00,29.49,29.55,29.48,29.55,310800.0,19.021,19.0597,19.0146,19.0597,310800.0
2005-10-25 09:30:00,29.5,29.68,29.45,29.48,116000.0,19.0275,19.1436,18.9952,19.0146,116000.0
2005-10-25 10:00:00,29.48,29.48,29.33,29.39,228600.0,19.0146,19.0146,18.9178,18.9565,228600.0
2005-10-25 10:30:00,29.39,29.45,29.39,29.43,173600.0,18.9565,18.9952,18.9565,18.9823,173600.0
2005-10-25 11:00:00,29.43,29.5,29.43,29.46,284400.0,18.9823,19.0275,18.9823,19.0017,284400.0
2005-10-25 11:30:00,29.46,29.46,29.35,29.35,94400.0,19.0017,19.0017,18.9307,18.9307,94400.0
2005-10-25 12:00:00,29.36,29.39,29.3,29.33,71200.0,18.9372,18.9565,18.8985,18.9178,71200.0
2005-10-25 12:30:00,29.33,29.34,29.17,29.22,79400.0,18.9178,18.9243,18.8146,18.8469,79400.0
2005-10-25 13:00:00,29.22,29.22,29.06,29.09,186800.0,18.8469,18.8469,18.7437,18.763,186800.0
2005-10-25 13:30:00,29.1,29.1,28.94,29.01,114400.0,18.7695,18.7695,18.6663,18.7114,114400.0
2005-10-25 14:00:00,29.01,29.08,28.99,29.03,159200.0,18.7114,18.7566,18.6985,18.7243,159200.0
2005-10-25 14:30:00,29.03,29.13,29.01,29.1,138400.0,18.7243,18.7888,18.7114,18.7695,138400.0
2005-10-25 15:00:00,29.09,29.1,28.96,28.97,217600.0,18.763,18.7695,18.6792,18.6856,217600.0
2005-10-25 15:30:00,28.97,29.01,28.96,29.0,420800.0,18.6856,18.7114,18.6792,18.705,420800.0
2005-10-26 09:30:00,28.91,29.25,28.91,29.25,109800.0,18.6469,18.8662,18.6469,18.8662,109800.0
2005-10-26 10:00:00,29.22,29.36,29.13,29.3,165600.0,18.8469,18.9372,18.7888,18.8985,165600.0
2005-10-26 10:30:00,29.31,29.35,29.17,29.25,135200.0,18.9049,18.9307,18.8146,18.8662,135200.0
2005-10-26 11:00:00,29.28,29.43,29.24,29.41,132600.0,18.8856,18.9823,18.8598,18.9694,132600.0
2005-10-26 11:30:00,29.42,29.43,29.27,29.28,111600.0,18.9759,18.9823,18.8791,18.8856,111600.0
2005-10-26 12:00:00,29.29,29.32,29.23,29.28,64800.0,18.892,18.9114,18.8533,18.8856,64800.0
2005-10-26 12:30:00,29.27,29.33,29.25,29.26,72600.0,18.8791,18.9178,18.8662,18.8727,72600.0
2005-10-26 13:00:00,29.25,29.3,29.22,29.26,101800.0,18.8662,18.8985,18.8469,18.8727,101800.0
2005-10-26 13:30:00,29.26,29.31,29.14,29.23,74200.0,18.8727,18.9049,18.7953,18.8533,74200.0
2005-10-26 14:00:00,29.25,29.35,29.25,29.32,92400.0,18.8662,18.9307,18.8662,18.9114,92400.0
2005-10-26 14:30:00,29.31,29.34,29.21,29.3,73800.0,18.9049,18.9243,18.8404,18.8985,73800.0
2005-10-26 15:00:00,29.29,29.38,29.28,29.29,145400.0,18.892,18.9501,18.8856,18.892,145400.0
2005-10-26 15:30:00,29.28,29.28,29.11,29.13,157600.0,18.8856,18.8856,18.7759,18.7888,157600.0
2005-10-27 09:30:00,29.08,29.25,29.0,29.06,76400.0,18.7566,18.8662,18.705,18.7437,76400.0
2005-10-27 10:00:00,29.06,29.21,29.02,29.17,127000.0,18.7437,18.8404,18.7179,18.8146,127000.0
2005-10-27 10:30:00,29.17,29.18,28.98,28.99,91600.0,18.8146,18.8211,18.6921,18.6985,91600.0
2005-10-27 11:00:00,28.99,29.17,28.96,29.16,64000.0,18.6985,18.8146,18.6792,18.8082,64000.0
2005-10-27 11:30:00,29.15,29.17,29.08,29.14,74000.0,18.8017,18.8146,18.7566,18.7953,74000.0
2005-10-27 12:00:00,29.12,29.2,29.11,29.16,31800.0,18.7824,18.834,18.7759,18.8082,31800.0
2005-10-27 12:30:00,29.16,29.23,29.16,29.19,81800.0,18.8082,18.8533,18.8082,18.8275,81800.0
2005-10-27 13:00:00,29.19,29.25,29.11,29.11,75400.0,18.8275,18.8662,18.7759,18.7759,75400.0
2005-10-27 13:30:00,29.1,29.21,29.1,29.19,74400.0,18.7695,18.8404,18.7695,18.8275,74400.0
2005-10-27 14:00:00,29.18,29.19,29.12,29.13,49400.0,18.8211,18.8275,18.7824,18.7888,49400.0
2005-10-27 14:30:00,29.13,29.17,29.07,29.07,108400.0,18.7888,18.8146,18.7501,18.7501,108400.0
2005-10-27 15:00:00,29.06,29.07,29.0,29.04,119200.0,18.7437,18.7501,18.705,18.7308,119200.0
2005-10-27 15:30:00,29.04,29.04,28.95,28.95,198000.0,18.7308,18.7308,18.6727,18.6727,198000.0
2005-10-28 09:30:00,29.11,29.25,29.03,29.18,91600.0,18.7759,18.8662,18.7243,18.8211,91600.0
2005-10-28 10:00:00,29.17,29.29,29.14,29.2,93400.0,18.8146,18.892,18.7953,18.834,93400.0
2005-10-28 10:30:00,29.19,29.2,29.12,29.16,96400.0,18.8275,18.834,18.7824,18.8082,96400.0
2005-10-28 11:00:00,29.17,29.31,29.17,29.27,81000.0,18.8146,18.9049,18.8146,18.8791,81000.0
2005-10-28 11:30:00,29.25,29.45,29.25,29.44,86600.0,18.8662,18.9952,18.8662,18.9888,86600.0
2005-10-28 12:00:00,29.44,29.49,29.44,29.47,68400.0,18.9888,19.021,18.9888,19.0081,68400.0
2005-10-28 12:30:00,29.47,29.5,29.37,29.38,67400.0,19.0081,19.0275,18.9436,18.9501,67400.0
2005-10-28 13:00:00,29.36,29.5,29.36,29.5,52000.0,18.9372,19.0275,18.9372,19.0275,52000.0
2005-10-28 13:30:00,29.49,29.54,29.46,29.53,59000.0,19.021,19.0533,19.0017,19.0468,59000.0
2005-10-28 14:00:00,29.53,29.65,29.52,29.64,80800.0,19.0468,19.1242,19.0404,19.1178,80800.0
2005-10-28 14:30:00,29.65,29.68,29.61,29.65,98600.0,19.1242,19.1436,19.0984,19.1242,98600.0
2005-10-28 15:00:00,29.65,29.68,29.64,29.68,121000.0,19.1242,19.1436,19.1178,19.1436,121000.0
2005-10-28 15:30:00,29.68,29.7,29.67,29.68,236800.0,19.1436,19.1565,19.1371,19.1436,236800.0
2005-10-31 09:30:00,29.77,30.0,29.76,30.0,211800.0,19.2016,19.35,19.1952,19.35,211800.0
2005-10-31 10:00:00,30.0,30.04,29.89,30.0,115600.0,19.35,19.3758,19.279,19.35,115600.0
2005-10-31 10:30:00,30.0,30.03,29.93,30.0,73600.0,19.35,19.3693,19.3048,19.35,73600.0
2005-10-31 11:00:00,30.03,30.03,29.86,29.96,133600.0,19.3693,19.3693,19.2597,19.3242,133600.0
2005-10-31 11:30:00,29.96,30.03,29.92,30.0,104000.0,19.3242,19.3693,19.2984,19.35,104000.0
2005-10-31 12:00:00,30.0,30.08,29.98,30.08,102000.0,19.35,19.4016,19.3371,19.4016,102000.0
2005-10-31 12:30:00,30.08,30.14,30.04,30.08,106600.0,19.4016,19.4403,19.3758,19.4016,106600.0
2005-10-31 13:00:00,30.09,30.14,30.08,30.1,80000.0,19.408,19.4403,19.4016,19.4145,80000.0
2005-10-31 13:30:00,30.1,30.11,30.02,30.07,94000.0,19.4145,19.4209,19.3629,19.3951,94000.0
2005-10-31 14:00:00,30.06,30.11,29.97,30.0,144800.0,19.3887,19.4209,19.3306,19.35,144800.0
2005-10-31 14:30:00,30.0,30.08,30.0,30.08,124200.0,19.35,19.4016,19.35,19.4016,124200.0
2005-10-31 15:00:00,30.08,30.11,30.06,30.11,209000.0,19.4016,19.4209,19.3887,19.4209,209000.0
2005-10-31 15:30:00,30.11,30.14,29.96,29.97,306800.0,19.4209,19.4403,19.3242,19.3306,306800.0
2005-11-01 09:30:00,29.95,30.02,29.73,29.93,116800.0,19.3177,19.3629,19.1758,19.3048,116800.0
2005-11-01 10:00:00,29.93,30.02,29.87,30.02,82000.0,19.3048,19.3629,19.2661,19.3629,82000.0
2005-11-01 10:30:00,30.04,30.04,29.88,30.0,96000.0,19.3758,19.3758,19.2726,19.35,96000.0
2005-11-01 11:00:00,30.0,30.0,29.88,29.88,60200.0,19.35,19.35,19.2726,19.2726,60200.0
2005-11-01 11:30:00,29.88,29.93,29.87,29.9,57000.0,19.2726,19.3048,19.2661,19.2855,57000.0
2005-11-01 12:00:00,29.86,29.91,29.85,29.91,48000.0,19.2597,19.2919,19.2532,19.2919,48000.0
2005-11-01 12:30:00,29.91,29.91,29.86,29.9,32000.0,19.2919,19.2919,19.2597,19.2855,32000.0
2005-11-01 13:00:00,29.91,29.98,29.9,29.96,45200.0,19.2919,19.3371,19.2855,19.3242,45200.0
2005-11-01 13:30:00,29.96,30.05,29.93,30.05,76600.0,19.3242,19.3822,19.3048,19.3822,76600.0
2005-11-01 14:00:00,30.05,30.06,29.91,30.05,108200.0,19.3822,19.3887,19.2919,19.3822,108200.0
2005-11-01 14:30:00,30.05,30.09,29.98,30.03,134200.0,19.3822,19.408,19.3371,19.3693,134200.0
2005-11-01 15:00:00,30.03,30.07,29.95,29.95,190000.0,19.3693,19.3951,19.3177,19.3177,190000.0
2005-11-01 15:30:00,29.95,30.0,29.93,29.96,161200.0,19.3177,19.35,19.3048,19.3242,161200.0
2005-11-02 09:30:00,29.94,29.99,29.84,29.99,97200.0,19.3113,19.3435,19.2468,19.3435,97200.0
2005-11-02 10:00:00,29.99,30.18,29.97,30.17,126200.0,19.3435,19.4661,19.3306,19.4596,126200.0
2005-11-02 10:30:00,30.16,30.22,30.09,30.1,68600.0,19.4532,19.4919,19.408,19.4145,68600.0
2005-11-02 11:00:00,30.1,30.17,30.08,30.1,77600.0,19.4145,19.4596,19.4016,19.4145,77600.0
2005-11-02 11:30:00,30.1,30.35,30.1,30.33,90400.0,19.4145,19.5757,19.4145,19.5628,90400.0
2005-11-02 12:00:00,30.33,30.4,30.25,30.39,103200.0,19.5628,19.608,19.5112,19.6015,103200.0
2005-11-02 12:30:00,30.39,30.39,30.35,30.39,105000.0,19.6015,19.6015,19.5757,19.6015,105000.0
2005-11-02 13:00:00,30.4,30.4,30.31,30.33,922400.0,19.608,19.608,19.5499,19.5628,922400.0
2005-11-02 13:30:00,30.33,30.38,30.33,30.36,504600.0,19.5628,19.5951,19.5628,19.5822,504600.0
2005-11-02 14:00:00,30.37,30.37,30.32,30.34,711000.0,19.5886,19.5886,19.5564,19.5693,711000.0
2005-11-02 14:30:00,30.34,30.36,30.29,30.32,77400.0,19.5693,19.5822,19.537,19.5564,77400.0
2005-11-02 15:00:00,30.32,30.36,30.31,30.33,86600.0,19.5564,19.5822,19.5499,19.5628,86600.0
2005-11-02 15:30:00,30.33,30.35,30.27,30.29,160400.0,19.5628,19.5757,19.5241,19.537,160400.0
2005-11-03 09:30:00,30.41,30.58,30.4,30.55,201200.0,19.6144,19.7241,19.608,19.7047,201200.0
2005-11-03 10:00:00,30.55,30.58,30.42,30.44,523200.0,19.7047,19.7241,19.6209,19.6338,523200.0
2005-11-03 10:30:00,30.43,30.51,30.32,30.38,123600.0,19.6273,19.6789,19.5564,19.5951,123600.0
2005-11-03 11:00:00,30.36,30.43,30.29,30.3,87000.0,19.5822,19.6273,19.537,19.5435,87000.0
2005-11-03 11:30:00,30.3,30.39,30.23,30.23,75000.0,19.5435,19.6015,19.4983,19.4983,75000.0
2005-11-03 12:00:00,30.23,30.34,30.22,30.33,62800.0,19.4983,19.5693,19.4919,19.5628,62800.0
2005-11-03 12:30:00,30.32,30.32,30.25,30.29,61400.0,19.5564,19.5564,19.5112,19.537,61400.0
2005-11-03 13:00:00,30.29,30.3,30.25,30.26,53200.0,19.537,19.5435,19.5112,19.5177,53200.0
2005-11-03 13:30:00,30.26,30.26,30.2,30.21,79200.0,19.5177,19.5177,19.479,19.4854,79200.0
2005-11-03 14:00:00,30.21,30.27,30.11,30.12,93600.0,19.4854,19.5241,19.4209,19.4274,93600.0
2005-11-03 14:30:00,30.13,30.14,30.02,30.09,150400.0,19.4338,19.4403,19.3629,19.408,150400.0
2005-11-03 15:00:00,30.09,30.09,29.98,30.03,103200.0,19.408,19.408,19.3371,19.3693,103200.0
2005-11-03 15:30:00,30.04,30.08,29.99,29.99,224600.0,19.3758,19.4016,19.3435,19.3435,224600.0
2005-11-04 09:30:00,30.09,30.16,29.97,30.07,106800.0,19.408,19.4532,19.3306,19.3951,106800.0
2005-11-04 10:00:00,30.07,30.07,29.93,29.99,93200.0,19.3951,19.3951,19.3048,19.3435,93200.0
2005-11-04 10:30:00,30.0,30.0,29.79,29.82,78400.0,19.35,19.35,19.2145,19.2339,78400.0
2005-11-04 11:00:00,29.81,29.81,29.75,29.75,124400.0,19.2274,19.2274,19.1887,19.1887,124400.0
2005-11-04 11:30:00,29.77,29.8,29.72,29.79,93800.0,19.2016,19.221,19.1694,19.2145,93800.0
2005-11-04 12:00:00,29.79,29.88,29.75,29.86,51200.0,19.2145,19.2726,19.1887,19.2597,51200.0
2005-11-04 12:30:00,29.86,29.9,29.84,29.89,36800.0,19.2597,19.2855,19.2468,19.279,36800.0
2005-11-04 13:00:00,29.88,29.88,29.75,29.75,71400.0,19.2726,19.2726,19.1887,19.1887,71400.0
2005-11-04 13:30:00,29.75,29.76,29.72,29.75,67000.0,19.1887,19.1952,19.1694,19.1887,67000.0
2005-11-04 14:00:00,29.75,29.83,29.74,29.75,84200.0,19.1887,19.2403,19.1823,19.1887,84200.0
2005-11-04 14:30:00,29.75,29.77,29.69,29.77,59200.0,19.1887,19.2016,19.15,19.2016,59200.0
2005-11-04 15:00:00,29.77,29.79,29.73,29.78,109800.0,19.2016,19.2145,19.1758,19.2081,109800.0
2005-11-04 15:30:00,29.79,29.89,29.79,29.88,209200.0,19.2145,19.279,19.2145,19.2726,209200.0
2005-11-07 09:30:00,29.85,30.0,29.8,29.85,179400.0,19.2532,19.35,19.221,19.2532,179400.0
2005-11-07 10:00:00,29.87,29.9,29.84,29.9,88000.0,19.2661,19.2855,19.2468,19.2855,88000.0
2005-11-07 10:30:00,29.9,30.0,29.84,29.99,103600.0,19.2855,19.35,19.2468,19.3435,103600.0
2005-11-07 11:00:00,29.99,30.0,29.88,29.93,224400.0,19.3435,19.35,19.2726,19.3048,224400.0
2005-11-07 11:30:00,29.93,30.14,29.93,30.1,296400.0,19.3048,19.4403,19.3048,19.4145,296400.0
2005-11-07 12:00:00,30.1,30.14,30.07,30.14,116200.0,19.4145,19.4403,19.3951,19.4403,116200.0
2005-11-07 12:30:00,30.14,30.17,30.06,30.07,90800.0,19.4403,19.4596,19.3887,19.3951,90800.0
2005-11-07 13:00:00,30.07,30.1,30.04,30.05,92600.0,19.3951,19.4145,19.3758,19.3822,92600.0
2005-11-07 13:30:00,30.05,30.06,30.0,30.04,75600.0,19.3822,19.3887,19.35,19.3758,75600.0
2005-11-07 14:00:00,30.04,30.07,30.02,30.05,116200.0,19.3758,19.3951,19.3629,19.3822,116200.0
2005-11-07 14:30:00,30.05,30.07,30.03,30.04,101200.0,19.3822,19.3951,19.3693,19.3758,101200.0
2005-11-07 15:00:00,30.05,30.06,30.0,30.02,147400.0,19.3822,19.3887,19.35,19.3629,147400.0
2005-11-07 15:30:00,30.02,30.08,30.01,30.05,193200.0,19.3629,19.4016,19.3564,19.3822,193200.0
2005-11-08 09:30:00,29.78,29.97,29.66,29.66,174400.0,19.3607,19.4843,19.2827,19.2827,174400.0
2005-11-08 10:00:00,29.66,29.66,29.57,29.57,166400.0,19.2827,19.2827,19.2242,19.2242,166400.0
2005-11-08 10:30:00,29.57,29.65,29.57,29.61,119800.0,19.2242,19.2762,19.2242,19.2502,119800.0
2005-11-08 11:00:00,29.61,29.67,29.57,29.66,86400.0,19.2502,19.2892,19.2242,19.2827,86400.0
2005-11-08 11:30:00,29.66,29.67,29.58,29.59,90000.0,19.2827,19.2892,19.2307,19.2372,90000.0
2005-11-08 12:00:00,29.59,29.6,29.55,29.6,65600.0,19.2372,19.2437,19.2112,19.2437,65600.0
2005-11-08 12:30:00,29.6,29.64,29.58,29.6,57600.0,19.2437,19.2697,19.2307,19.2437,57600.0
2005-11-08 13:00:00,29.6,29.61,29.5,29.52,70800.0,19.2437,19.2502,19.1787,19.1917,70800.0
2005-11-08 13:30:00,29.52,29.58,29.49,29.51,84200.0,19.1917,19.2307,19.1722,19.1852,84200.0
2005-11-08 14:00:00,29.51,29.52,29.5,29.51,76800.0,19.1852,19.1917,19.1787,19.1852,76800.0
2005-11-08 14:30:00,29.51,29.52,29.49,29.5,62200.0,19.1852,19.1917,19.1722,19.1787,62200.0
2005-11-08 15:00:00,29.49,29.52,29.48,29.52,77600.0,19.1722,19.1917,19.1657,19.1917,77600.0
2005-11-08 15:30:00,29.52,29.64,29.5,29.54,365000.0,19.1917,19.2697,19.1787,19.2047,365000.0
2005-11-09 09:30:00,29.58,29.62,29.45,29.47,125400.0,19.2307,19.2567,19.1462,19.1592,125400.0
2005-11-09 10:00:00,29.48,29.68,29.47,29.67,91400.0,19.1657,19.2957,19.1592,19.2892,91400.0
2005-11-09 10:30:00,29.67,29.79,29.66,29.74,90200.0,19.2892,19.3672,19.2827,19.3347,90200.0
2005-11-09 11:00:00,29.75,29.75,29.67,29.68,60600.0,19.3412,19.3412,19.2892,19.2957,60600.0
2005-11-09 11:30:00,29.68,29.74,29.67,29.7,92600.0,19.2957,19.3347,19.2892,19.3087,92600.0
2005-11-09 12:00:00,29.7,29.85,29.66,29.83,98800.0,19.3087,19.4063,19.2827,19.3932,98800.0
2005-11-09 12:30:00,29.84,29.89,29.82,29.84,38600.0,19.3997,19.4323,19.3867,19.3997,38600.0
2005-11-09 13:00:00,29.83,29.85,29.72,29.74,89400.0,19.3932,19.4063,19.3217,19.3347,89400.0
2005-11-09 13:30:00,29.74,29.82,29.69,29.69,33400.0,19.3347,19.3867,19.3022,19.3022,33400.0
2005-11-09 14:00:00,29.72,29.72,29.61,29.64,39800.0,19.3217,19.3217,19.2502,19.2697,39800.0
2005-11-09 14:30:00,29.64,29.74,29.62,29.63,65600.0,19.2697,19.3347,19.2567,19.2632,65600.0
2005-11-09 15:00:00,29.65,29.65,29.6,29.61,77800.0,19.2762,19.2762,19.2437,19.2502,77800.0
2005-11-09 15:30:00,29.61,29.61,29.5,29.54,147800.0,19.2502,19.2502,19.1787,19.2047,147800.0
2005-11-10 09:30:00,29.58,29.75,29.51,29.58,129800.0,19.2307,19.3412,19.1852,19.2307,129800.0
2005-11-10 10:00:00,29.58,29.63,29.35,29.47,154800.0,19.2307,19.2632,19.0812,19.1592,154800.0
2005-11-10 10:30:00,29.47,29.56,29.43,29.52,71800.0,19.1592,19.2177,19.1332,19.1917,71800.0
2005-11-10 11:00:00,29.55,29.57,29.48,29.55,62000.0,19.2112,19.2242,19.1657,19.2112,62000.0
2005-11-10 11:30:00,29.56,29.61,29.55,29.6,58200.0,19.2177,19.2502,19.2112,19.2437,58200.0
2005-11-10 12:00:00,29.6,29.64,29.56,29.62,51000.0,19.2437,19.2697,19.2177,19.2567,51000.0
2005-11-10 12:30:00,29.64,29.66,29.6,29.63,34400.0,19.2697,19.2827,19.2437,19.2632,34400.0
2005-11-10 13:00:00,29.61,29.75,29.61,29.73,78600.0,19.2502,19.3412,19.2502,19.3282,78600.0
2005-11-10 13:30:00,29.73,30.05,29.73,30.04,120000.0,19.3282,19.5363,19.3282,19.5298,120000.0
2005-11-10 14:00:00,30.04,30.21,30.04,30.18,168000.0,19.5298,19.6403,19.5298,19.6208,168000.0
2005-11-10 14:30:00,30.19,30.35,30.11,30.33,150600.0,19.6273,19.7313,19.5753,19.7183,150600.0
2005-11-10 15:00:00,30.33,30.33,30.16,30.17,147600.0,19.7183,19.7183,19.6078,19.6143,147600.0
2005-11-10 15:30:00,30.18,30.2,30.09,30.11,176800.0,19.6208,19.6338,19.5623,19.5753,176800.0
2005-11-11 09:30:00,30.12,30.31,30.11,30.11,75200.0,19.5818,19.7053,19.5753,19.5753,75200.0
2005-11-11 10:00:00,30.1,30.38,30.0,30.07,64400.0,19.5688,19.7508,19.5038,19.5493,64400.0
2005-11-11 10:30:00,30.07,30.15,30.07,30.13,36600.0,19.5493,19.6013,19.5493,19.5883,36600.0
2005-11-11 11:00:00,30.13,30.14,30.07,30.09,69000.0,19.5883,19.5948,19.5493,19.5623,69000.0
2005-11-11 11:30:00,30.09,30.1,30.08,30.1,49200.0,19.5623,19.5688,19.5558,19.5688,49200.0
2005-11-11 12:00:00,30.1,30.12,30.08,30.09,49200.0,19.5688,19.5818,19.5558,19.5623,49200.0
2005-11-11 12:30:00,30.09,30.1,30.03,30.07,115600.0,19.5623,19.5688,19.5233,19.5493,115600.0
2005-11-11 13:00:00,30.07,30.09,30.06,30.09,40600.0,19.5493,19.5623,19.5428,19.5623,40600.0
2005-11-11 13:30:00,30.09,30.1,30.09,30.09,34200.0,19.5623,19.5688,19.5623,19.5623,34200.0
2005-11-11 14:00:00,30.09,30.11,30.07,30.08,52800.0,19.5623,19.5753,19.5493,19.5558,52800.0
2005-11-11 14:30:00,30.08,30.16,30.08,30.08,93800.0,19.5558,19.6078,19.5558,19.5558,93800.0
2005-11-11 15:00:00,30.08,30.15,30.08,30.11,93200.0,19.5558,19.6013,19.5558,19.5753,93200.0
2005-11-11 15:30:00,30.11,30.14,30.05,30.1,128200.0,19.5753,19.5948,19.5363,19.5688,128200.0
2005-11-14 09:30:00,29.95,30.18,29.91,30.17,194800.0,19.4713,19.6208,19.4453,19.6143,194800.0
2005-11-14 10:00:00,30.16,30.33,30.15,30.28,183200.0,19.6078,19.7183,19.6013,19.6858,183200.0
2005-11-14 10:30:00,30.27,30.32,30.11,30.11,118800.0,19.6793,19.7118,19.5753,19.5753,118800.0
2005-11-14 11:00:00,30.11,30.13,30.08,30.11,90400.0,19.5753,19.5883,19.5558,19.5753,90400.0
2005-11-14 11:30:00,30.11,30.15,30.1,30.14,59600.0,19.5753,19.6013,19.5688,19.5948,59600.0
2005-11-14 12:00:00,30.14,30.16,30.11,30.13,79400.0,19.5948,19.6078,19.5753,19.5883,79400.0
2005-11-14 12:30:00,30.12,30.14,30.1,30.13,70000.0,19.5818,19.5948,19.5688,19.5883,70000.0
2005-11-14 13:00:00,30.12,30.14,30.11,30.14,55200.0,19.5818,19.5948,19.5753,19.5948,55200.0
2005-11-14 13:30:00,30.13,30.23,30.12,30.22,87800.0,19.5883,19.6533,19.5818,19.6468,87800.0
2005-11-14 14:00:00,30.23,30.24,30.16,30.16,64600.0,19.6533,19.6598,19.6078,19.6078,64600.0
2005-11-14 14:30:00,30.17,30.21,30.16,30.17,75600.0,19.6143,19.6403,19.6078,19.6143,75600.0
2005-11-14 15:00:00,30.17,30.18,30.13,30.14,144000.0,19.6143,19.6208,19.5883,19.5948,144000.0
2005-11-14 15:30:00,30.14,30.23,30.14,30.23,234800.0,19.5948,19.6533,19.5948,19.6533,234800.0
2005-11-15 09:30:00,30.27,30.38,30.23,30.27,117400.0,19.6793,19.7508,19.6533,19.6793,117400.0
2005-11-15 10:00:00,30.28,30.45,30.24,30.43,86200.0,19.6858,19.7963,19.6598,19.7833,86200.0
2005-11-15 10:30:00,30.42,30.46,30.36,30.36,88800.0,19.7768,19.8028,19.7378,19.7378,88800.0
2005-11-15 11:00:00,30.36,30.37,30.34,30.36,79600.0,19.7378,19.7443,19.7248,19.7378,79600.0
2005-11-15 11:30:00,30.36,30.39,30.32,30.39,68800.0,19.7378,19.7573,19.7118,19.7573,68800.0
2005-11-15 12:00:00,30.39,30.46,30.32,30.44,69800.0,19.7573,19.8028,19.7118,19.7898,69800.0
2005-11-15 12:30:00,30.45,30.47,30.41,30.41,31600.0,19.7963,19.8093,19.7703,19.7703,31600.0
2005-11-15 13:00:00,30.43,30.46,30.38,30.38,43200.0,19.7833,19.8028,19.7508,19.7508,43200.0
2005-11-15 13:30:00,30.39,30.39,30.3,30.34,93800.0,19.7573,19.7573,19.6988,19.7248,93800.0
2005-11-15 14:00:00,30.33,30.36,30.31,30.31,144400.0,19.7183,19.7378,19.7053,19.7053,144400.0
2005-11-15 14:30:00,30.31,30.33,30.25,30.28,68800.0,19.7053,19.7183,19.6663,19.6858,68800.0
2005-11-15 15:00:00,30.28,30.33,30.28,30.33,101200.0,19.6858,19.7183,19.6858,19.7183,101200.0
2005-11-15 15:30:00,30.33,30.33,30.29,30.31,193000.0,19.7183,19.7183,19.6923,19.7053,193000.0
2005-11-16 09:30:00,30.36,30.47,30.29,30.39,111000.0,19.7378,19.8093,19.6923,19.7573,111000.0
2005-11-16 10:00:00,30.39,30.42,30.23,30.25,63000.0,19.7573,19.7768,19.6533,19.6663,63000.0
2005-11-16 10:30:00,30.25,30.3,30.21,30.23,133800.0,19.6663,19.6988,19.6403,19.6533,133800.0
2005-11-16 11:00:00,30.21,30.22,30.15,30.18,41400.0,19.6403,19.6468,19.6013,19.6208,41400.0
2005-11-16 11:30:00,30.17,30.21,30.16,30.18,40200.0,19.6143,19.6403,19.6078,19.6208,40200.0
2005-11-16 12:00:00,30.16,30.2,30.13,30.18,44800.0,19.6078,19.6338,19.5883,19.6208,44800.0
2005-11-16 12:30:00,30.18,30.18,30.07,30.08,38800.0,19.6208,19.6208,19.5493,19.5558,38800.0
2005-11-16 13:00:00,30.08,30.1,30.0,30.1,58400.0,19.5558,19.5688,19.5038,19.5688,58400.0
2005-11-16 13:30:00,30.09,30.09,30.0,30.01,87200.0,19.5623,19.5623,19.5038,19.5103,87200.0
2005-11-16 14:00:00,30.01,30.17,29.98,30.16,97600.0,19.5103,19.6143,19.4908,19.6078,97600.0
2005-11-16 14:30:00,30.16,30.16,29.95,29.99,89400.0,19.6078,19.6078,19.4713,19.4973,89400.0
2005-11-16 15:00:00,29.98,30.01,29.93,29.93,86600.0,19.4908,19.5103,19.4583,19.4583,86600.0
2005-11-16 15:30:00,29.93,30.0,29.91,30.0,117600.0,19.4583,19.5038,19.4453,19.5038,117600.0
2005-11-17 09:30:00,29.95,30.2,29.95,30.0,107000.0,19.4713,19.6338,19.4713,19.5038,107000.0
2005-11-17 10:00:00,30.0,30.05,29.93,30.04,70200.0,19.5038,19.5363,19.4583,19.5298,70200.0
2005-11-17 10:30:00,30.03,30.03,29.93,29.94,146200.0,19.5233,19.5233,19.4583,19.4648,146200.0
2005-11-17 11:00:00,29.93,30.0,29.88,29.97,73600.0,19.4583,19.5038,19.4258,19.4843,73600.0
2005-11-17 11:30:00,29.97,30.0,29.93,29.94,78400.0,19.4843,19.5038,19.4583,19.4648,78400.0
2005-11-17 12:00:00,29.93,30.02,29.91,30.02,42800.0,19.4583,19.5168,19.4453,19.5168,42800.0
2005-11-17 12:30:00,30.0,30.0,29.92,29.93,50800.0,19.5038,19.5038,19.4518,19.4583,50800.0
2005-11-17 13:00:00,29.93,30.0,29.92,30.0,44800.0,19.4583,19.5038,19.4518,19.5038,44800.0
2005-11-17 13:30:00,29.99,30.0,29.95,29.98,102000.0,19.4973,19.5038,19.4713,19.4908,102000.0
2005-11-17 14:00:00,29.98,30.07,29.96,30.06,68400.0,19.4908,19.5493,19.4778,19.5428,68400.0
2005-11-17 14:30:00,30.06,30.11,30.02,30.08,71400.0,19.5428,19.5753,19.5168,19.5558,71400.0
2005-11-17 15:00:00,30.07,30.13,30.0,30.1,94400.0,19.5493,19.5883,19.5038,19.5688,94400.0
2005-11-17 15:30:00,30.1,30.2,30.08,30.19,125400.0,19.5688,19.6338,19.5558,19.6273,125400.0
2005-11-18 09:30:00,30.53,30.53,30.21,30.36,302200.0,19.8483,19.8483,19.6403,19.7378,302200.0
2005-11-18 10:00:00,30.36,30.48,30.36,30.43,85200.0,19.7378,19.8158,19.7378,19.7833,85200.0
2005-11-18 10:30:00,30.45,30.45,30.3,30.3,75200.0,19.7963,19.7963,19.6988,19.6988,75200.0
2005-11-18 11:00:00,30.31,30.49,30.3,30.4,104400.0,19.7053,19.8223,19.6988,19.7638,104400.0
2005-11-18 11:30:00,30.38,30.39,30.28,30.3,83600.0,19.7508,19.7573,19.6858,19.6988,83600.0
2005-11-18 12:00:00,30.28,30.32,30.25,30.25,37800.0,19.6858,19.7118,19.6663,19.6663,37800.0
2005-11-18 12:30:00,30.24,30.25,30.19,30.22,21000.0,19.6598,19.6663,19.6273,19.6468,21000.0
2005-11-18 13:00:00,30.22,30.3,30.22,30.28,17400.0,19.6468,19.6988,19.6468,19.6858,17400.0
2005-11-18 13:30:00,30.28,30.43,30.27,30.4,32800.0,19.6858,19.7833,19.6793,19.7638,32800.0
2005-11-18 14:00:00,30.4,30.4,30.29,30.3,61400.0,19.7638,19.7638,19.6923,19.6988,61400.0
2005-11-18 14:30:00,30.31,30.34,30.29,30.31,45200.0,19.7053,19.7248,19.6923,19.7053,45200.0
2005-11-18 15:00:00,30.3,30.39,30.3,30.33,40200.0,19.6988,19.7573,19.6988,19.7183,40200.0
2005-11-18 15:30:00,30.32,30.46,30.32,30.43,160800.0,19.7118,19.8028,19.7118,19.7833,160800.0
2005-11-21 09:30:00,30.46,30.62,30.45,30.54,121600.0,19.8028,19.9068,19.7963,19.8548,121600.0
2005-11-21 10:00:00,30.55,30.7,30.54,30.68,137400.0,19.8613,19.9589,19.8548,19.9459,137400.0
2005-11-21 10:30:00,30.68,30.75,30.63,30.73,156400.0,19.9459,19.9914,19.9133,19.9784,156400.0
2005-11-21 11:00:00,30.73,30.75,30.59,30.7,87600.0,19.9784,19.9914,19.8873,19.9589,87600.0
2005-11-21 11:30:00,30.71,30.73,30.63,30.73,75400.0,19.9654,19.9784,19.9133,19.9784,75400.0
2005-11-21 12:00:00,30.73,30.73,30.63,30.67,77200.0,19.9784,19.9784,19.9133,19.9394,77200.0
2005-11-21 12:30:00,30.67,30.7,30.63,30.65,43400.0,19.9394,19.9589,19.9133,19.9264,43400.0
2005-11-21 13:00:00,30.65,30.65,30.59,30.63,92800.0,19.9264,19.9264,19.8873,19.9133,92800.0
2005-11-21 13:30:00,30.64,30.75,30.64,30.72,39000.0,19.9199,19.9914,19.9199,19.9719,39000.0
2005-11-21 14:00:00,30.72,30.81,30.72,30.79,110600.0,19.9719,20.0304,19.9719,20.0174,110600.0
2005-11-21 14:30:00,30.78,30.78,30.74,30.75,89600.0,20.0109,20.0109,19.9849,19.9914,89600.0
2005-11-21 15:00:00,30.75,30.78,30.74,30.78,105000.0,19.9914,20.0109,19.9849,20.0109,105000.0
2005-11-21 15:30:00,30.78,30.9,30.78,30.89,192400.0,20.0109,20.0889,20.0109,20.0824,192400.0
2005-11-22 09:30:00,30.88,30.88,30.75,30.82,240600.0,20.0759,20.0759,19.9914,20.0369,240600.0
2005-11-22 10:00:00,30.82,30.86,30.8,30.85,93000.0,20.0369,20.0629,20.0239,20.0564,93000.0
2005-11-22 10:30:00,30.85,30.98,30.81,30.83,112000.0,20.0564,20.1409,20.0304,20.0434,112000.0
2005-11-22 11:00:00,30.83,30.87,30.77,30.77,129800.0,20.0434,20.0694,20.0044,20.0044,129800.0
2005-11-22 11:30:00,30.77,30.84,30.77,30.78,70400.0,20.0044,20.0499,20.0044,20.0109,70400.0
2005-11-22 12:00:00,30.79,30.84,30.79,30.81,155800.0,20.0174,20.0499,20.0174,20.0304,155800.0
2005-11-22 12:30:00,30.82,30.82,30.79,30.81,97200.0,20.0369,20.0369,20.0174,20.0304,97200.0
2005-11-22 13:00:00,30.81,30.89,30.81,30.85,174400.0,20.0304,20.0824,20.0304,20.0564,174400.0
2005-11-22 13:30:00,30.85,30.89,30.84,30.89,79200.0,20.0564,20.0824,20.0499,20.0824,79200.0
2005-11-22 14:00:00,30.89,31.0,30.89,31.0,135600.0,20.0824,20.1539,20.0824,20.1539,135600.0
2005-11-22 14:30:00,31.0,31.07,30.96,31.06,134200.0,20.1539,20.1994,20.1279,20.1929,134200.0
2005-11-22 15:00:00,31.06,31.1,30.97,31.01,103200.0,20.1929,20.2189,20.1344,20.1604,103200.0
2005-11-22 15:30:00,31.01,31.07,30.98,31.05,173400.0,20.1604,20.1994,20.1409,20.1864,173400.0
2005-11-23 09:30:00,30.91,31.01,30.91,30.93,92800.0,20.0954,20.1604,20.0954,20.1084,92800.0
2005-11-23 10:00:00,30.93,30.93,30.79,30.8,81400.0,20.1084,20.1084,20.0174,20.0239,81400.0
2005-11-23 10:30:00,30.79,30.99,30.78,30.97,119200.0,20.0174,20.1474,20.0109,20.1344,119200.0
2005-11-23 11:00:00,30.97,31.05,30.93,31.05,61200.0,20.1344,20.1864,20.1084,20.1864,61200.0
2005-11-23 11:30:00,31.05,31.06,31.0,31.02,59600.0,20.1864,20.1929,20.1539,20.1669,59600.0
2005-11-23 12:00:00,31.02,31.02,30.95,30.96,44400.0,20.1669,20.1669,20.1214,20.1279,44400.0
2005-11-23 12:30:00,30.97,31.08,30.96,31.03,65600.0,20.1344,20.2059,20.1279,20.1734,65600.0
2005-11-23 13:00:00,31.04,31.04,30.99,31.0,38800.0,20.1799,20.1799,20.1474,20.1539,38800.0
2005-11-23 13:30:00,31.0,31.03,31.0,31.0,30200.0,20.1539,20.1734,20.1539,20.1539,30200.0
2005-11-23 14:00:00,31.0,31.06,30.99,31.04,47600.0,20.1539,20.1929,20.1474,20.1799,47600.0
2005-11-23 14:30:00,31.04,31.04,30.99,30.99,63600.0,20.1799,20.1799,20.1474,20.1474,63600.0
2005-11-23 15:00:00,30.98,30.98,30.86,30.9,124600.0,20.1409,20.1409,20.0629,20.0889,124600.0
2005-11-23 15:30:00,30.9,30.93,30.84,30.86,85000.0,20.0889,20.1084,20.0499,20.0629,85000.0
2005-11-25 09:30:00,30.79,30.96,30.79,30.92,44800.0,20.0174,20.1279,20.0174,20.1019,44800.0
2005-11-25 10:00:00,30.91,30.93,30.8,30.82,30800.0,20.0954,20.1084,20.0239,20.0369,30800.0
2005-11-25 10:30:00,30.79,30.8,30.58,30.6,163200.0,20.0174,20.0239,19.8808,19.8938,163200.0
2005-11-25 11:00:00,30.6,30.61,30.55,30.57,93600.0,19.8938,19.9003,19.8613,19.8743,93600.0
2005-11-25 11:30:00,30.56,30.64,30.56,30.63,77000.0,19.8678,19.9199,19.8678,19.9133,77000.0
2005-11-25 12:00:00,30.63,30.65,30.62,30.64,79400.0,19.9133,19.9264,19.9068,19.9199,79400.0
2005-11-25 12:30:00,30.64,30.66,30.61,30.62,134000.0,19.9199,19.9329,19.9003,19.9068,134000.0
2005-11-25 13:00:00,30.6,30.63,30.6,30.63,23200.0,19.8938,19.9133,19.8938,19.9133,23200.0
2005-11-25 13:30:00,30.6,30.6,30.6,30.6,200.0,19.8938,19.8938,19.8938,19.8938,200.0
2005-11-25 14:00:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 14:30:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 15:00:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 15:30:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-28 09:30:00,30.59,30.59,30.37,30.5,109800.0,19.8873,19.8873,19.7443,19.8288,109800.0
2005-11-28 10:00:00,30.5,30.52,30.47,30.5,131400.0,19.8288,19.8418,19.8093,19.8288,131400.0
2005-11-28 10:30:00,30.5,30.53,30.47,30.47,71800.0,19.8288,19.8483,19.8093,19.8093,71800.0
2005-11-28 11:00:00,30.47,30.54,30.47,30.48,90600.0,19.8093,19.8548,19.8093,19.8158,90600.0
2005-11-28 11:30:00,30.48,30.54,30.46,30.49,55000.0,19.8158,19.8548,19.8028,19.8223,55000.0
2005-11-28 12:00:00,30.49,30.53,30.46,30.46,63000.0,19.8223,19.8483,19.8028,19.8028,63000.0
2005-11-28 12:30:00,30.47,30.5,30.47,30.48,58800.0,19.8093,19.8288,19.8093,19.8158,58800.0
2005-11-28 13:00:00,30.48,30.49,30.44,30.46,93400.0,19.8158,19.8223,19.7898,19.8028,93400.0
2005-11-28 13:30:00,30.46,30.47,30.43,30.43,54400.0,19.8028,19.8093,19.7833,19.7833,54400.0
2005-11-28 14:00:00,30.42,30.48,30.42,30.47,87000.0,19.7768,19.8158,19.7768,19.8093,87000.0
2005-11-28 14:30:00,30.46,30.5,30.46,30.47,123600.0,19.8028,19.8288,19.8028,19.8093,123600.0
2005-11-28 15:00:00,30.46,30.47,30.36,30.38,148400.0,19.8028,19.8093,19.7378,19.7508,148400.0
2005-11-28 15:30:00,30.4,30.4,30.33,30.36,131400.0,19.7638,19.7638,19.7183,19.7378,131400.0
2005-11-29 09:30:00,30.62,30.62,30.48,30.57,231400.0,19.9068,19.9068,19.8158,19.8743,231400.0
2005-11-29 10:00:00,30.57,30.6,30.5,30.55,183800.0,19.8743,19.8938,19.8288,19.8613,183800.0
2005-11-29 10:30:00,30.55,30.59,30.52,30.57,212600.0,19.8613,19.8873,19.8418,19.8743,212600.0
2005-11-29 11:00:00,30.57,30.66,30.55,30.63,295000.0,19.8743,19.9329,19.8613,19.9133,295000.0
2005-11-29 11:30:00,30.61,30.72,30.61,30.7,155200.0,19.9003,19.9719,19.9003,19.9589,155200.0
2005-11-29 12:00:00,30.71,30.79,30.67,30.73,149800.0,19.9654,20.0174,19.9394,19.9784,149800.0
2005-11-29 12:30:00,30.72,30.75,30.69,30.75,100800.0,19.9719,19.9914,19.9524,19.9914,100800.0
2005-11-29 13:00:00,30.75,30.75,30.72,30.75,83200.0,19.9914,19.9914,19.9719,19.9914,83200.0
2005-11-29 13:30:00,30.75,30.75,30.68,30.7,139000.0,19.9914,19.9914,19.9459,19.9589,139000.0
2005-11-29 14:00:00,30.7,30.75,30.68,30.72,151200.0,19.9589,19.9914,19.9459,19.9719,151200.0
2005-11-29 14:30:00,30.74,30.88,30.74,30.83,176800.0,19.9849,20.0759,19.9849,20.0434,176800.0
2005-11-29 15:00:00,30.83,30.85,30.74,30.78,122400.0,20.0434,20.0564,19.9849,20.0109,122400.0
2005-11-29 15:30:00,30.78,30.78,30.69,30.73,208800.0,20.0109,20.0109,19.9524,19.9784,208800.0
2005-11-30 09:30:00,30.78,30.9,30.74,30.82,134000.0,20.0109,20.0889,19.9849,20.0369,134000.0
2005-11-30 10:00:00,30.78,30.8,30.7,30.75,128400.0,20.0109,20.0239,19.9589,19.9914,128400.0
2005-11-30 10:30:00,30.72,30.78,30.72,30.77,128600.0,19.9719,20.0109,19.9719,20.0044,128600.0
2005-11-30 11:00:00,30.77,30.8,30.67,30.7,139400.0,20.0044,20.0239,19.9394,19.9589,139400.0
2005-11-30 11:30:00,30.68,30.7,30.54,30.61,99200.0,19.9459,19.9589,19.8548,19.9003,99200.0
2005-11-30 12:00:00,30.59,30.64,30.58,30.59,71200.0,19.8873,19.9199,19.8808,19.8873,71200.0
2005-11-30 12:30:00,30.59,30.63,30.57,30.62,53600.0,19.8873,19.9133,19.8743,19.9068,53600.0
2005-11-30 13:00:00,30.62,30.64,30.56,30.58,68200.0,19.9068,19.9199,19.8678,19.8808,68200.0
2005-11-30 13:30:00,30.57,30.65,30.57,30.59,65200.0,19.8743,19.9264,19.8743,19.8873,65200.0
2005-11-30 14:00:00,30.59,30.68,30.59,30.64,139200.0,19.8873,19.9459,19.8873,19.9199,139200.0
2005-11-30 14:30:00,30.63,30.64,30.58,30.62,70400.0,19.9133,19.9199,19.8808,19.9068,70400.0
2005-11-30 15:00:00,30.63,30.65,30.49,30.5,157000.0,19.9133,19.9264,19.8223,19.8288,157000.0
2005-11-30 15:30:00,30.5,30.5,30.36,30.36,239200.0,19.8288,19.8288,19.7378,19.7378,239200.0
2005-12-01 09:30:00,30.5,30.61,30.45,30.49,201600.0,19.8288,19.9003,19.7963,19.8223,201600.0
2005-12-01 10:00:00,30.49,30.66,30.49,30.64,131000.0,19.8223,19.9329,19.8223,19.9199,131000.0
2005-12-01 10:30:00,30.64,30.64,30.5,30.61,99400.0,19.9199,19.9199,19.8288,19.9003,99400.0
2005-12-01 11:00:00,30.61,30.71,30.61,30.65,106000.0,19.9003,19.9654,19.9003,19.9264,106000.0
2005-12-01 11:30:00,30.65,30.7,30.64,30.66,69000.0,19.9264,19.9589,19.9199,19.9329,69000.0
2005-12-01 12:00:00,30.66,30.66,30.59,30.64,93000.0,19.9329,19.9329,19.8873,19.9199,93000.0
2005-12-01 12:30:00,30.64,30.73,30.62,30.7,68200.0,19.9199,19.9784,19.9068,19.9589,68200.0
2005-12-01 13:00:00,30.7,30.75,30.68,30.75,67000.0,19.9589,19.9914,19.9459,19.9914,67000.0
2005-12-01 13:30:00,30.77,30.84,30.7,30.74,91800.0,20.0044,20.0499,19.9589,19.9849,91800.0
2005-12-01 14:00:00,30.74,30.75,30.7,30.73,99000.0,19.9849,19.9914,19.9589,19.9784,99000.0
2005-12-01 14:30:00,30.73,30.8,30.73,30.77,92800.0,19.9784,20.0239,19.9784,20.0044,92800.0
2005-12-01 15:00:00,30.77,30.8,30.73,30.75,106800.0,20.0044,20.0239,19.9784,19.9914,106800.0
2005-12-01 15:30:00,30.75,30.78,30.71,30.73,162400.0,19.9914,20.0109,19.9654,19.9784,162400.0
2005-12-02 09:30:00,30.64,30.64,30.4,30.48,112000.0,19.9199,19.9199,19.7638,19.8158,112000.0
2005-12-02 10:00:00,30.48,30.61,30.48,30.59,37600.0,19.8158,19.9003,19.8158,19.8873,37600.0
2005-12-02 10:30:00,30.59,30.6,30.48,30.52,66800.0,19.8873,19.8938,19.8158,19.8418,66800.0
2005-12-02 11:00:00,30.52,30.53,30.5,30.53,93200.0,19.8418,19.8483,19.8288,19.8483,93200.0
2005-12-02 11:30:00,30.54,30.56,30.52,30.52,37800.0,19.8548,19.8678,19.8418,19.8418,37800.0
2005-12-02 12:00:00,30.52,30.56,30.5,30.52,38400.0,19.8418,19.8678,19.8288,19.8418,38400.0
2005-12-02 12:30:00,30.51,30.52,30.46,30.5,35600.0,19.8353,19.8418,19.8028,19.8288,35600.0
2005-12-02 13:00:00,30.5,30.5,30.45,30.46,35800.0,19.8288,19.8288,19.7963,19.8028,35800.0
2005-12-02 13:30:00,30.45,30.46,30.44,30.45,36400.0,19.7963,19.8028,19.7898,19.7963,36400.0
2005-12-02 14:00:00,30.45,30.52,30.43,30.52,38800.0,19.7963,19.8418,19.7833,19.8418,38800.0
2005-12-02 14:30:00,30.52,30.58,30.51,30.52,84200.0,19.8418,19.8808,19.8353,19.8418,84200.0
2005-12-02 15:00:00,30.5,30.5,30.45,30.48,79400.0,19.8288,19.8288,19.7963,19.8158,79400.0
2005-12-02 15:30:00,30.48,30.5,30.43,30.43,169800.0,19.8158,19.8288,19.7833,19.7833,169800.0
2005-12-05 09:30:00,30.29,30.39,30.1,30.22,124600.0,19.6923,19.7573,19.5688,19.6468,124600.0
2005-12-05 10:00:00,30.2,30.25,30.15,30.15,69200.0,19.6338,19.6663,19.6013,19.6013,69200.0
2005-12-05 10:30:00,30.16,30.17,30.05,30.05,91200.0,19.6078,19.6143,19.5363,19.5363,91200.0
2005-12-05 11:00:00,30.05,30.09,30.0,30.08,107800.0,19.5363,19.5623,19.5038,19.5558,107800.0
2005-12-05 11:30:00,30.07,30.09,30.0,30.05,59400.0,19.5493,19.5623,19.5038,19.5363,59400.0
2005-12-05 12:00:00,30.05,30.08,29.99,30.07,192400.0,19.5363,19.5558,19.4973,19.5493,192400.0
2005-12-05 12:30:00,30.07,30.16,30.07,30.14,102600.0,19.5493,19.6078,19.5493,19.5948,102600.0
2005-12-05 13:00:00,30.14,30.14,30.09,30.11,43200.0,19.5948,19.5948,19.5623,19.5753,43200.0
2005-12-05 13:30:00,30.1,30.11,30.05,30.08,59400.0,19.5688,19.5753,19.5363,19.5558,59400.0
2005-12-05 14:00:00,30.07,30.1,30.05,30.06,74400.0,19.5493,19.5688,19.5363,19.5428,74400.0
2005-12-05 14:30:00,30.06,30.1,30.06,30.09,126200.0,19.5428,19.5688,19.5428,19.5623,126200.0
2005-12-05 15:00:00,30.1,30.1,30.07,30.09,84200.0,19.5688,19.5688,19.5493,19.5623,84200.0
2005-12-05 15:30:00,30.09,30.11,30.07,30.1,178800.0,19.5623,19.5753,19.5493,19.5688,178800.0
2005-12-06 09:30:00,30.26,30.34,30.25,30.28,110200.0,19.6728,19.7248,19.6663,19.6858,110200.0
2005-12-06 10:00:00,30.28,30.36,30.25,30.35,86800.0,19.6858,19.7378,19.6663,19.7313,86800.0
2005-12-06 10:30:00,30.35,30.36,30.29,30.34,70600.0,19.7313,19.7378,19.6923,19.7248,70600.0
2005-12-06 11:00:00,30.34,30.4,30.27,30.31,85200.0,19.7248,19.7638,19.6793,19.7053,85200.0
2005-12-06 11:30:00,30.32,30.36,30.3,30.32,42200.0,19.7118,19.7378,19.6988,19.7118,42200.0
2005-12-06 12:00:00,30.32,30.38,30.31,30.36,51000.0,19.7118,19.7508,19.7053,19.7378,51000.0
2005-12-06 12:30:00,30.36,30.37,30.34,30.36,25200.0,19.7378,19.7443,19.7248,19.7378,25200.0
2005-12-06 13:00:00,30.36,30.36,30.33,30.35,29600.0,19.7378,19.7378,19.7183,19.7313,29600.0
2005-12-06 13:30:00,30.35,30.42,30.35,30.41,72000.0,19.7313,19.7768,19.7313,19.7703,72000.0
2005-12-06 14:00:00,30.41,30.41,30.34,30.35,83600.0,19.7703,19.7703,19.7248,19.7313,83600.0
2005-12-06 14:30:00,30.35,30.39,30.35,30.38,51600.0,19.7313,19.7573,19.7313,19.7508,51600.0
2005-12-06 15:00:00,30.38,30.4,30.21,30.23,89600.0,19.7508,19.7638,19.6403,19.6533,89600.0
2005-12-06 15:30:00,30.23,30.26,30.12,30.16,113600.0,19.6533,19.6728,19.5818,19.6078,113600.0
2005-12-07 09:30:00,30.25,30.25,30.04,30.17,97800.0,19.6663,19.6663,19.5298,19.6143,97800.0
2005-12-07 10:00:00,30.19,30.2,30.14,30.16,51200.0,19.6273,19.6338,19.5948,19.6078,51200.0
2005-12-07 10:30:00,30.16,30.21,30.03,30.04,84600.0,19.6078,19.6403,19.5233,19.5298,84600.0
2005-12-07 11:00:00,30.03,30.09,30.0,30.06,62800.0,19.5233,19.5623,19.5038,19.5428,62800.0
2005-12-07 11:30:00,30.06,30.12,30.06,30.08,63200.0,19.5428,19.5818,19.5428,19.5558,63200.0
2005-12-07 12:00:00,30.08,30.08,29.99,30.04,40800.0,19.5558,19.5558,19.4973,19.5298,40800.0
2005-12-07 12:30:00,30.04,30.06,30.0,30.04,52600.0,19.5298,19.5428,19.5038,19.5298,52600.0
2005-12-07 13:00:00,30.06,30.06,29.93,29.96,72400.0,19.5428,19.5428,19.4583,19.4778,72400.0
2005-12-07 13:30:00,29.95,29.95,29.82,29.82,85600.0,19.4713,19.4713,19.3867,19.3867,85600.0
2005-12-07 14:00:00,29.82,29.92,29.79,29.88,66000.0,19.3867,19.4518,19.3672,19.4258,66000.0
2005-12-07 14:30:00,29.89,29.89,29.78,29.79,74400.0,19.4323,19.4323,19.3607,19.3672,74400.0
2005-12-07 15:00:00,29.79,29.86,29.77,29.82,83200.0,19.3672,19.4128,19.3542,19.3867,83200.0
2005-12-07 15:30:00,29.82,29.9,29.8,29.88,149800.0,19.3867,19.4388,19.3737,19.4258,149800.0
2005-12-08 09:30:00,29.91,29.93,29.7,29.86,62800.0,19.4453,19.4583,19.3087,19.4128,62800.0
2005-12-08 10:00:00,29.86,29.92,29.83,29.86,36200.0,19.4128,19.4518,19.3932,19.4128,36200.0
2005-12-08 10:30:00,29.87,29.93,29.81,29.91,45000.0,19.4193,19.4583,19.3802,19.4453,45000.0
2005-12-08 11:00:00,29.91,29.98,29.87,29.87,61600.0,19.4453,19.4908,19.4193,19.4193,61600.0
2005-12-08 11:30:00,29.87,29.94,29.86,29.88,117600.0,19.4193,19.4648,19.4128,19.4258,117600.0
2005-12-08 12:00:00,29.87,29.88,29.85,29.85,50400.0,19.4193,19.4258,19.4063,19.4063,50400.0
2005-12-08 12:30:00,29.86,29.88,29.84,29.86,40800.0,19.4128,19.4258,19.3997,19.4128,40800.0
2005-12-08 13:00:00,29.85,29.85,29.72,29.76,56200.0,19.4063,19.4063,19.3217,19.3477,56200.0
2005-12-08 13:30:00,29.77,29.83,29.75,29.79,54800.0,19.3542,19.3932,19.3412,19.3672,54800.0
2005-12-08 14:00:00,29.79,29.79,29.68,29.71,46800.0,19.3672,19.3672,19.2957,19.3152,46800.0
2005-12-08 14:30:00,29.71,29.71,29.6,29.64,152600.0,19.3152,19.3152,19.2437,19.2697,152600.0
2005-12-08 15:00:00,29.63,29.7,29.61,29.65,158400.0,19.2632,19.3087,19.2502,19.2762,158400.0
2005-12-08 15:30:00,29.63,29.71,29.63,29.67,164200.0,19.2632,19.3152,19.2632,19.2892,164200.0
2005-12-09 09:30:00,29.75,29.77,29.61,29.65,70200.0,19.3412,19.3542,19.2502,19.2762,70200.0
2005-12-09 10:00:00,29.64,29.66,29.48,29.48,81200.0,19.2697,19.2827,19.1657,19.1657,81200.0
2005-12-09 10:30:00,29.48,29.54,29.47,29.5,106600.0,19.1657,19.2047,19.1592,19.1787,106600.0
2005-12-09 11:00:00,29.49,29.54,29.43,29.43,126000.0,19.1722,19.2047,19.1332,19.1332,126000.0
2005-12-09 11:30:00,29.43,29.44,29.35,29.35,219600.0,19.1332,19.1397,19.0812,19.0812,219600.0
2005-12-09 12:00:00,29.34,29.44,29.34,29.39,105400.0,19.0747,19.1397,19.0747,19.1072,105400.0
2005-12-09 12:30:00,29.38,29.43,29.36,29.39,108000.0,19.1007,19.1332,19.0877,19.1072,108000.0
2005-12-09 13:00:00,29.39,29.43,29.36,29.39,115600.0,19.1072,19.1332,19.0877,19.1072,115600.0
2005-12-09 13:30:00,29.39,29.46,29.36,29.36,118000.0,19.1072,19.1527,19.0877,19.0877,118000.0
2005-12-09 14:00:00,29.36,29.43,29.36,29.42,127800.0,19.0877,19.1332,19.0877,19.1267,127800.0
2005-12-09 14:30:00,29.42,29.42,29.33,29.33,239400.0,19.1267,19.1267,19.0682,19.0682,239400.0
2005-12-09 15:00:00,29.33,29.33,29.25,29.27,238400.0,19.0682,19.0682,19.0162,19.0292,238400.0
2005-12-09 15:30:00,29.27,29.28,29.15,29.16,525600.0,19.0292,19.0357,18.9512,18.9577,525600.0
2005-12-12 09:30:00,29.17,29.2,29.0,29.15,196000.0,18.9642,18.9837,18.8536,18.9512,196000.0
2005-12-12 10:00:00,29.14,29.15,29.07,29.1,311200.0,18.9447,18.9512,18.8992,18.9187,311200.0
2005-12-12 10:30:00,29.09,29.11,28.94,28.98,352000.0,18.9122,18.9252,18.8146,18.8406,352000.0
2005-12-12 11:00:00,28.98,28.99,28.79,28.81,266000.0,18.8406,18.8471,18.7171,18.7301,266000.0
2005-12-12 11:30:00,28.81,28.84,28.78,28.82,165200.0,18.7301,18.7496,18.7106,18.7366,165200.0
2005-12-12 12:00:00,28.82,28.84,28.79,28.79,158400.0,18.7366,18.7496,18.7171,18.7171,158400.0
2005-12-12 12:30:00,28.79,28.79,28.63,28.66,257200.0,18.7171,18.7171,18.6131,18.6326,257200.0
2005-12-12 13:00:00,28.67,28.8,28.66,28.71,243000.0,18.6391,18.7236,18.6326,18.6651,243000.0
2005-12-12 13:30:00,28.71,28.74,28.67,28.67,134000.0,18.6651,18.6846,18.6391,18.6391,134000.0
2005-12-12 14:00:00,28.67,28.79,28.67,28.79,255600.0,18.6391,18.7171,18.6391,18.7171,255600.0
2005-12-12 14:30:00,28.79,28.91,28.79,28.86,205000.0,18.7171,18.7951,18.7171,18.7626,205000.0
2005-12-12 15:00:00,28.86,28.93,28.83,28.91,290200.0,18.7626,18.8081,18.7431,18.7951,290200.0
2005-12-12 15:30:00,28.92,28.93,28.86,28.91,354200.0,18.8016,18.8081,18.7626,18.7951,354200.0
2005-12-13 09:30:00,28.93,29.07,28.83,28.88,186800.0,18.8081,18.8992,18.7431,18.7756,186800.0
2005-12-13 10:00:00,28.88,28.91,28.82,28.9,204400.0,18.7756,18.7951,18.7366,18.7886,204400.0
2005-12-13 10:30:00,28.9,28.9,28.73,28.79,143600.0,18.7886,18.7886,18.6781,18.7171,143600.0
2005-12-13 11:00:00,28.79,28.88,28.77,28.88,204000.0,18.7171,18.7756,18.7041,18.7756,204000.0
2005-12-13 11:30:00,28.87,28.98,28.85,28.97,174000.0,18.7691,18.8406,18.7561,18.8341,174000.0
2005-12-13 12:00:00,28.97,28.97,28.86,28.86,123200.0,18.8341,18.8341,18.7626,18.7626,123200.0
2005-12-13 12:30:00,28.86,28.9,28.85,28.88,82400.0,18.7626,18.7886,18.7561,18.7756,82400.0
2005-12-13 13:00:00,28.87,28.88,28.8,28.83,153600.0,18.7691,18.7756,18.7236,18.7431,153600.0
2005-12-13 13:30:00,28.83,28.84,28.77,28.79,104400.0,18.7431,18.7496,18.7041,18.7171,104400.0
2005-12-13 14:00:00,28.79,28.91,28.77,28.86,245600.0,18.7171,18.7951,18.7041,18.7626,245600.0
2005-12-13 14:30:00,28.86,28.95,28.85,28.92,314200.0,18.7626,18.8211,18.7561,18.8016,314200.0
2005-12-13 15:00:00,28.92,28.93,28.86,28.87,280800.0,18.8016,18.8081,18.7626,18.7691,280800.0
2005-12-13 15:30:00,28.87,28.96,28.86,28.89,395600.0,18.7691,18.8276,18.7626,18.7821,395600.0
2005-12-14 09:30:00,28.56,28.74,28.53,28.64,346400.0,18.5676,18.6846,18.5481,18.6196,346400.0
2005-12-14 10:00:00,28.65,28.68,28.6,28.66,277400.0,18.6261,18.6456,18.5936,18.6326,277400.0
2005-12-14 10:30:00,28.66,28.68,28.57,28.58,271000.0,18.6326,18.6456,18.5741,18.5806,271000.0
2005-12-14 11:00:00,28.57,28.6,28.31,28.33,330000.0,18.5741,18.5936,18.4051,18.4181,330000.0
2005-12-14 11:30:00,28.33,28.34,28.21,28.21,286800.0,18.4181,18.4246,18.34,18.34,286800.0
2005-12-14 12:00:00,28.21,28.26,28.14,28.24,241400.0,18.34,18.3726,18.2945,18.3595,241400.0
2005-12-14 12:30:00,28.24,28.25,28.18,28.23,124200.0,18.3595,18.366,18.3205,18.353,124200.0
2005-12-14 13:00:00,28.23,28.34,28.23,28.34,105800.0,18.353,18.4246,18.353,18.4246,105800.0
2005-12-14 13:30:00,28.34,28.48,28.34,28.45,245600.0,18.4246,18.5156,18.4246,18.4961,245600.0
2005-12-14 14:00:00,28.44,28.52,28.42,28.51,223000.0,18.4896,18.5416,18.4766,18.5351,223000.0
2005-12-14 14:30:00,28.5,28.5,28.38,28.38,81400.0,18.5286,18.5286,18.4506,18.4506,81400.0
2005-12-14 15:00:00,28.39,28.45,28.32,28.42,210800.0,18.4571,18.4961,18.4116,18.4766,210800.0
2005-12-14 15:30:00,28.42,28.5,28.36,28.43,429200.0,18.4766,18.5286,18.4376,18.4831,429200.0
2005-12-15 09:30:00,28.36,28.42,28.25,28.29,131200.0,18.4376,18.4766,18.366,18.3921,131200.0
2005-12-15 10:00:00,28.28,28.3,28.06,28.16,189000.0,18.3856,18.3986,18.2425,18.3075,189000.0
2005-12-15 10:30:00,28.17,28.25,28.16,28.21,174400.0,18.314,18.366,18.3075,18.34,174400.0
2005-12-15 11:00:00,28.24,28.3,28.18,28.23,108400.0,18.3595,18.3986,18.3205,18.353,108400.0
2005-12-15 11:30:00,28.23,28.27,28.23,28.25,143600.0,18.353,18.3791,18.353,18.366,143600.0
2005-12-15 12:00:00,28.25,28.28,28.24,28.25,59000.0,18.366,18.3856,18.3595,18.366,59000.0
2005-12-15 12:30:00,28.25,28.27,28.24,28.25,49800.0,18.366,18.3791,18.3595,18.366,49800.0
2005-12-15 13:00:00,28.25,28.31,28.23,28.29,136600.0,18.366,18.4051,18.353,18.3921,136600.0
2005-12-15 13:30:00,28.3,28.41,28.29,28.4,200600.0,18.3986,18.4701,18.3921,18.4636,200600.0
2005-12-15 14:00:00,28.4,28.43,28.39,28.41,250000.0,18.4636,18.4831,18.4571,18.4701,250000.0
2005-12-15 14:30:00,28.4,28.43,28.36,28.38,154800.0,18.4636,18.4831,18.4376,18.4506,154800.0
2005-12-15 15:00:00,28.36,28.39,28.35,28.36,154800.0,18.4376,18.4571,18.4311,18.4376,154800.0
2005-12-15 15:30:00,28.36,28.37,28.3,28.33,246600.0,18.4376,18.4441,18.3986,18.4181,246600.0
2005-12-16 09:30:00,28.49,28.5,28.38,28.42,448800.0,18.5221,18.5286,18.4506,18.4766,448800.0
2005-12-16 10:00:00,28.4,28.5,28.4,28.46,148800.0,18.4636,18.5286,18.4636,18.5026,148800.0
2005-12-16 10:30:00,28.46,28.48,28.45,28.47,156600.0,18.5026,18.5156,18.4961,18.5091,156600.0
2005-12-16 11:00:00,28.47,28.5,28.45,28.48,120800.0,18.5091,18.5286,18.4961,18.5156,120800.0
2005-12-16 11:30:00,28.48,28.5,28.45,28.46,151800.0,18.5156,18.5286,18.4961,18.5026,151800.0
2005-12-16 12:00:00,28.46,28.46,28.41,28.42,177000.0,18.5026,18.5026,18.4701,18.4766,177000.0
2005-12-16 12:30:00,28.42,28.42,28.33,28.33,207600.0,18.4766,18.4766,18.4181,18.4181,207600.0
2005-12-16 13:00:00,28.33,28.33,28.26,28.27,129400.0,18.4181,18.4181,18.3726,18.3791,129400.0
2005-12-16 13:30:00,28.27,28.3,28.27,28.29,92400.0,18.3791,18.3986,18.3791,18.3921,92400.0
2005-12-16 14:00:00,28.29,28.31,28.28,28.3,165800.0,18.3921,18.4051,18.3856,18.3986,165800.0
2005-12-16 14:30:00,28.3,28.31,28.28,28.28,69000.0,18.3986,18.4051,18.3856,18.3856,69000.0
2005-12-16 15:00:00,28.28,28.28,28.24,28.26,169000.0,18.3856,18.3856,18.3595,18.3726,169000.0
2005-12-16 15:30:00,28.26,28.33,28.25,28.33,323000.0,18.3726,18.4181,18.366,18.4181,323000.0
2005-12-19 09:30:00,28.49,28.58,28.35,28.55,225200.0,18.5221,18.5806,18.4311,18.5611,225200.0
2005-12-19 10:00:00,28.54,28.82,28.53,28.73,274000.0,18.5546,18.7366,18.5481,18.6781,274000.0
2005-12-19 10:30:00,28.74,28.77,28.61,28.66,175200.0,18.6846,18.7041,18.6001,18.6326,175200.0
2005-12-19 11:00:00,28.65,28.66,28.58,28.65,119200.0,18.6261,18.6326,18.5806,18.6261,119200.0
2005-12-19 11:30:00,28.65,28.69,28.63,28.69,115600.0,18.6261,18.6521,18.6131,18.6521,115600.0
2005-12-19 12:00:00,28.68,28.72,28.65,28.67,92600.0,18.6456,18.6716,18.6261,18.6391,92600.0
2005-12-19 12:30:00,28.67,28.71,28.67,28.7,103200.0,18.6391,18.6651,18.6391,18.6586,103200.0
2005-12-19 13:00:00,28.7,28.74,28.68,28.73,187400.0,18.6586,18.6846,18.6456,18.6781,187400.0
2005-12-19 13:30:00,28.73,28.75,28.7,28.72,269400.0,18.6781,18.6911,18.6586,18.6716,269400.0
2005-12-19 14:00:00,28.72,28.75,28.64,28.64,182800.0,18.6716,18.6911,18.6196,18.6196,182800.0
2005-12-19 14:30:00,28.64,28.67,28.6,28.64,166400.0,18.6196,18.6391,18.5936,18.6196,166400.0
2005-12-19 15:00:00,28.63,28.65,28.63,28.63,349200.0,18.6131,18.6261,18.6131,18.6131,349200.0
2005-12-19 15:30:00,28.63,28.64,28.55,28.55,387000.0,18.6131,18.6196,18.5611,18.5611,387000.0
2005-12-20 09:30:00,28.61,28.82,28.61,28.8,156200.0,18.6001,18.7366,18.6001,18.7236,156200.0
2005-12-20 10:00:00,28.81,28.83,28.59,28.6,138600.0,18.7301,18.7431,18.5871,18.5936,138600.0
2005-12-20 10:30:00,28.59,28.63,28.55,28.6,116200.0,18.5871,18.6131,18.5611,18.5936,116200.0
2005-12-20 11:00:00,28.6,28.61,28.52,28.61,142600.0,18.5936,18.6001,18.5416,18.6001,142600.0
2005-12-20 11:30:00,28.61,28.61,28.56,28.58,69400.0,18.6001,18.6001,18.5676,18.5806,69400.0
2005-12-20 12:00:00,28.58,28.64,28.56,28.64,108600.0,18.5806,18.6196,18.5676,18.6196,108600.0
2005-12-20 12:30:00,28.64,28.67,28.61,28.66,147200.0,18.6196,18.6391,18.6001,18.6326,147200.0
2005-12-20 13:00:00,28.66,28.67,28.6,28.64,96400.0,18.6326,18.6391,18.5936,18.6196,96400.0
2005-12-20 13:30:00,28.65,28.65,28.58,28.6,91600.0,18.6261,18.6261,18.5806,18.5936,91600.0
2005-12-20 14:00:00,28.6,28.6,28.52,28.53,122400.0,18.5936,18.5936,18.5416,18.5481,122400.0
2005-12-20 14:30:00,28.53,28.54,28.44,28.48,77200.0,18.5481,18.5546,18.4896,18.5156,77200.0
2005-12-20 15:00:00,28.48,28.49,28.39,28.41,86000.0,18.5156,18.5221,18.4571,18.4701,86000.0
2005-12-20 15:30:00,28.42,28.45,28.39,28.43,173600.0,18.4766,18.4961,18.4571,18.4831,173600.0
2005-12-21 09:30:00,28.61,28.77,28.55,28.65,131200.0,18.6001,18.7041,18.5611,18.6261,131200.0
2005-12-21 10:00:00,28.65,28.73,28.63,28.73,90800.0,18.6261,18.6781,18.6131,18.6781,90800.0
2005-12-21 10:30:00,28.73,28.73,28.66,28.68,259400.0,18.6781,18.6781,18.6326,18.6456,259400.0
2005-12-21 11:00:00,28.68,28.72,28.68,28.7,68000.0,18.6456,18.6716,18.6456,18.6586,68000.0
2005-12-21 11:30:00,28.7,28.72,28.68,28.7,122600.0,18.6586,18.6716,18.6456,18.6586,122600.0
2005-12-21 12:00:00,28.7,28.72,28.68,28.7,86200.0,18.6586,18.6716,18.6456,18.6586,86200.0
2005-12-21 12:30:00,28.7,28.7,28.66,28.68,142400.0,18.6586,18.6586,18.6326,18.6456,142400.0
2005-12-21 13:00:00,28.68,28.68,28.57,28.6,135400.0,18.6456,18.6456,18.5741,18.5936,135400.0
2005-12-21 13:30:00,28.6,28.6,28.5,28.57,98800.0,18.5936,18.5936,18.5286,18.5741,98800.0
2005-12-21 14:00:00,28.56,28.61,28.53,28.58,97800.0,18.5676,18.6001,18.5481,18.5806,97800.0
2005-12-21 14:30:00,28.58,28.61,28.5,28.5,95800.0,18.5806,18.6001,18.5286,18.5286,95800.0
2005-12-21 15:00:00,28.5,28.55,28.47,28.53,123800.0,18.5286,18.5611,18.5091,18.5481,123800.0
2005-12-21 15:30:00,28.53,28.55,28.49,28.55,276600.0,18.5481,18.5611,18.5221,18.5611,276600.0
2005-12-22 09:30:00,28.55,28.72,28.54,28.61,106000.0,18.5611,18.6716,18.5546,18.6001,106000.0
2005-12-22 10:00:00,28.61,28.7,28.58,28.6,84000.0,18.6001,18.6586,18.5806,18.5936,84000.0
2005-12-22 10:30:00,28.6,28.78,28.59,28.77,123200.0,18.5936,18.7106,18.5871,18.7041,123200.0
2005-12-22 11:00:00,28.77,28.8,28.73,28.75,131200.0,18.7041,18.7236,18.6781,18.6911,131200.0
2005-12-22 11:30:00,28.75,28.85,28.75,28.79,93400.0,18.6911,18.7561,18.6911,18.7171,93400.0
2005-12-22 12:00:00,28.8,28.86,28.74,28.85,144000.0,18.7236,18.7626,18.6846,18.7561,144000.0
2005-12-22 12:30:00,28.85,28.85,28.75,28.81,49000.0,18.7561,18.7561,18.6911,18.7301,49000.0
2005-12-22 13:00:00,28.82,28.9,28.81,28.89,126200.0,18.7366,18.7886,18.7301,18.7821,126200.0
2005-12-22 13:30:00,28.89,28.97,28.86,28.97,122000.0,18.7821,18.8341,18.7626,18.8341,122000.0
2005-12-22 14:00:00,28.97,29.04,28.95,29.04,133200.0,18.8341,18.8796,18.8211,18.8796,133200.0
2005-12-22 14:30:00,29.04,29.05,28.96,29.0,164400.0,18.8796,18.8862,18.8276,18.8536,164400.0
2005-12-22 15:00:00,29.0,29.01,28.89,28.89,135000.0,18.8536,18.8601,18.7821,18.7821,135000.0
2005-12-22 15:30:00,28.89,28.92,28.83,28.88,204000.0,18.7821,18.8016,18.7431,18.7756,204000.0
2005-12-23 09:30:00,29.05,29.09,28.86,29.09,154000.0,18.8862,18.9122,18.7626,18.9122,154000.0
2005-12-23 10:00:00,29.07,29.08,28.95,28.97,79600.0,18.8992,18.9057,18.8211,18.8341,79600.0
2005-12-23 10:30:00,28.95,28.98,28.9,28.93,53800.0,18.8211,18.8406,18.7886,18.8081,53800.0
2005-12-23 11:00:00,28.95,29.02,28.95,28.98,72600.0,18.8211,18.8666,18.8211,18.8406,72600.0
2005-12-23 11:30:00,28.99,29.04,28.95,29.04,64200.0,18.8471,18.8796,18.8211,18.8796,64200.0
2005-12-23 12:00:00,29.05,29.05,28.94,28.94,63000.0,18.8862,18.8862,18.8146,18.8146,63000.0
2005-12-23 12:30:00,28.96,29.05,28.91,28.93,56000.0,18.8276,18.8862,18.7951,18.8081,56000.0
2005-12-23 13:00:00,28.93,28.97,28.92,28.93,41600.0,18.8081,18.8341,18.8016,18.8081,41600.0
2005-12-23 13:30:00,28.93,28.94,28.86,28.91,74000.0,18.8081,18.8146,18.7626,18.7951,74000.0
2005-12-23 14:00:00,28.91,28.95,28.89,28.95,46600.0,18.7951,18.8211,18.7821,18.8211,46600.0
2005-12-23 14:30:00,28.95,29.0,28.93,29.0,83200.0,18.8211,18.8536,18.8081,18.8536,83200.0
2005-12-23 15:00:00,28.99,29.01,28.97,28.98,64600.0,18.8471,18.8601,18.8341,18.8406,64600.0
2005-12-23 15:30:00,28.98,29.03,28.96,29.01,121800.0,18.8406,18.8731,18.8276,18.8601,121800.0
2005-12-27 09:30:00,29.09,29.28,29.08,29.21,144200.0,18.9122,19.0357,18.9057,18.9902,144200.0
2005-12-27 10:00:00,29.21,29.21,29.13,29.14,54400.0,18.9902,18.9902,18.9382,18.9447,54400.0
2005-12-27 10:30:00,29.15,29.24,29.14,29.23,60400.0,18.9512,19.0097,18.9447,19.0032,60400.0
2005-12-27 11:00:00,29.25,29.28,29.18,29.18,105000.0,19.0162,19.0357,18.9707,18.9707,105000.0
2005-12-27 11:30:00,29.18,29.21,29.17,29.18,137200.0,18.9707,18.9902,18.9642,18.9707,137200.0
2005-12-27 12:00:00,29.17,29.17,29.0,29.07,96600.0,18.9642,18.9642,18.8536,18.8992,96600.0
2005-12-27 12:30:00,29.07,29.07,29.0,29.0,54600.0,18.8992,18.8992,18.8536,18.8536,54600.0
2005-12-27 13:00:00,29.0,29.06,28.94,29.0,75800.0,18.8536,18.8927,18.8146,18.8536,75800.0
2005-12-27 13:30:00,29.0,29.0,28.86,28.93,76000.0,18.8536,18.8536,18.7626,18.8081,76000.0
2005-12-27 14:00:00,28.92,28.99,28.89,28.92,58600.0,18.8016,18.8471,18.7821,18.8016,58600.0
2005-12-27 14:30:00,28.92,28.94,28.84,28.88,53400.0,18.8016,18.8146,18.7496,18.7756,53400.0
2005-12-27 15:00:00,28.89,29.0,28.87,28.99,85200.0,18.7821,18.8536,18.7691,18.8471,85200.0
2005-12-27 15:30:00,29.0,29.0,28.88,28.9,119600.0,18.8536,18.8536,18.7756,18.7886,119600.0
2005-12-28 09:30:00,28.88,29.0,28.83,28.97,73200.0,18.7756,18.8536,18.7431,18.8341,73200.0
2005-12-28 10:00:00,28.97,29.02,28.86,28.88,52600.0,18.8341,18.8666,18.7626,18.7756,52600.0
2005-12-28 10:30:00,28.88,28.89,28.8,28.88,58800.0,18.7756,18.7821,18.7236,18.7756,58800.0
2005-12-28 11:00:00,28.88,28.92,28.86,28.89,56600.0,18.7756,18.8016,18.7626,18.7821,56600.0
2005-12-28 11:30:00,28.89,28.91,28.82,28.83,39600.0,18.7821,18.7951,18.7366,18.7431,39600.0
2005-12-28 12:00:00,28.82,28.86,28.81,28.85,34600.0,18.7366,18.7626,18.7301,18.7561,34600.0
2005-12-28 12:30:00,28.85,28.89,28.84,28.89,30400.0,18.7561,18.7821,18.7496,18.7821,30400.0
2005-12-28 13:00:00,28.89,28.89,28.83,28.83,33800.0,18.7821,18.7821,18.7431,18.7431,33800.0
2005-12-28 13:30:00,28.83,28.87,28.82,28.85,38600.0,18.7431,18.7691,18.7366,18.7561,38600.0
2005-12-28 14:00:00,28.85,28.85,28.74,28.82,102200.0,18.7561,18.7561,18.6846,18.7366,102200.0
2005-12-28 14:30:00,28.82,28.86,28.79,28.84,47800.0,18.7366,18.7626,18.7171,18.7496,47800.0
2005-12-28 15:00:00,28.84,28.89,28.83,28.89,66400.0,18.7496,18.7821,18.7431,18.7821,66400.0
2005-12-28 15:30:00,28.89,28.91,28.86,28.88,147000.0,18.7821,18.7951,18.7626,18.7756,147000.0
2005-12-29 09:30:00,28.93,29.08,28.9,29.0,67200.0,18.8081,18.9057,18.7886,18.8536,67200.0
2005-12-29 10:00:00,28.99,28.99,28.9,28.96,31000.0,18.8471,18.8471,18.7886,18.8276,31000.0
2005-12-29 10:30:00,28.95,29.0,28.93,28.99,78400.0,18.8211,18.8536,18.8081,18.8471,78400.0
2005-12-29 11:00:00,28.99,29.02,28.95,28.95,67600.0,18.8471,18.8666,18.8211,18.8211,67600.0
2005-12-29 11:30:00,28.95,28.95,28.9,28.9,41800.0,18.8211,18.8211,18.7886,18.7886,41800.0
2005-12-29 12:00:00,28.91,28.95,28.9,28.93,34400.0,18.7951,18.8211,18.7886,18.8081,34400.0
2005-12-29 12:30:00,28.93,28.99,28.93,28.98,56800.0,18.8081,18.8471,18.8081,18.8406,56800.0
2005-12-29 13:00:00,28.98,29.02,28.97,28.99,96600.0,18.8406,18.8666,18.8341,18.8471,96600.0
2005-12-29 13:30:00,28.99,29.02,28.98,29.01,25200.0,18.8471,18.8666,18.8406,18.8601,25200.0
2005-12-29 14:00:00,29.01,29.05,29.01,29.04,55200.0,18.8601,18.8862,18.8601,18.8796,55200.0
2005-12-29 14:30:00,29.04,29.04,28.99,29.0,36200.0,18.8796,18.8796,18.8471,18.8536,36200.0
2005-12-29 15:00:00,29.0,29.02,28.89,28.91,140000.0,18.8536,18.8666,18.7821,18.7951,140000.0
2005-12-29 15:30:00,28.91,28.97,28.87,28.93,250800.0,18.7951,18.8341,18.7691,18.8081,250800.0
2005-12-30 09:30:00,28.94,28.96,28.78,28.95,152600.0,18.8146,18.8276,18.7106,18.8211,152600.0
2005-12-30 10:00:00,28.95,28.96,28.88,28.92,105600.0,18.8211,18.8276,18.7756,18.8016,105600.0
2005-12-30 10:30:00,28.92,28.98,28.89,28.97,118200.0,18.8016,18.8406,18.7821,18.8341,118200.0
2005-12-30 11:00:00,28.96,28.98,28.88,28.93,83800.0,18.8276,18.8406,18.7756,18.8081,83800.0
2005-12-30 11:30:00,28.93,28.93,28.89,28.93,67800.0,18.8081,18.8081,18.7821,18.8081,67800.0
2005-12-30 12:00:00,28.92,28.93,28.89,28.91,77600.0,18.8016,18.8081,18.7821,18.7951,77600.0
2005-12-30 12:30:00,28.91,28.93,28.9,28.93,69200.0,18.7951,18.8081,18.7886,18.8081,69200.0
2005-12-30 13:00:00,28.93,28.96,28.92,28.95,76200.0,18.8081,18.8276,18.8016,18.8211,76200.0
2005-12-30 13:30:00,28.95,28.97,28.93,28.95,90800.0,18.8211,18.8341,18.8081,18.8211,90800.0
2005-12-30 14:00:00,28.95,28.98,28.94,28.95,89200.0,18.8211,18.8406,18.8146,18.8211,89200.0
2005-12-30 14:30:00,28.95,28.97,28.92,28.97,106400.0,18.8211,18.8341,18.8016,18.8341,106400.0
2005-12-30 15:00:00,28.97,29.0,28.97,28.98,116800.0,18.8341,18.8536,18.8341,18.8406,116800.0
2005-12-30 15:30:00,28.98,29.0,28.92,28.92,209200.0,18.8406,18.8536,18.8016,18.8016,209200.0
2006-01-03 09:30:00,29.11,29.13,28.78,28.85,149000.0,18.9252,18.9382,18.7106,18.7561,149000.0
2006-01-03 10:00:00,28.84,28.89,28.63,28.63,152600.0,18.7496,18.7821,18.6131,18.6131,152600.0
2006-01-03 10:30:00,28.63,28.63,28.43,28.54,152400.0,18.6131,18.6131,18.4831,18.5546,152400.0
2006-01-03 11:00:00,28.54,28.66,28.52,28.58,129200.0,18.5546,18.6326,18.5416,18.5806,129200.0
2006-01-03 11:30:00,28.59,28.72,28.59,28.7,112800.0,18.5871,18.6716,18.5871,18.6586,112800.0
2006-01-03 12:00:00,28.71,28.82,28.68,28.69,82000.0,18.6651,18.7366,18.6456,18.6521,82000.0
2006-01-03 12:30:00,28.69,28.72,28.61,28.68,88400.0,18.6521,18.6716,18.6001,18.6456,88400.0
2006-01-03 13:00:00,28.68,28.72,28.66,28.71,82200.0,18.6456,18.6716,18.6326,18.6651,82200.0
2006-01-03 13:30:00,28.71,28.73,28.68,28.7,67000.0,18.6651,18.6781,18.6456,18.6586,67000.0
2006-01-03 14:00:00,28.69,28.83,28.69,28.8,170000.0,18.6521,18.7431,18.6521,18.7236,170000.0
2006-01-03 14:30:00,28.8,28.92,28.8,28.84,180200.0,18.7236,18.8016,18.7236,18.7496,180200.0
2006-01-03 15:00:00,28.84,28.98,28.84,28.96,260000.0,18.7496,18.8406,18.7496,18.8276,260000.0
2006-01-03 15:30:00,28.96,29.02,28.96,29.01,327400.0,18.8276,18.8666,18.8276,18.8601,327400.0
2006-01-04 09:30:00,29.0,29.16,28.95,28.97,182000.0,18.8536,18.9577,18.8211,18.8341,182000.0
2006-01-04 10:00:00,28.96,29.14,28.96,29.06,129000.0,18.8276,18.9447,18.8276,18.8927,129000.0
2006-01-04 10:30:00,29.08,29.13,29.02,29.05,165800.0,18.9057,18.9382,18.8666,18.8862,165800.0
2006-01-04 11:00:00,29.05,29.11,29.04,29.11,125400.0,18.8862,18.9252,18.8796,18.9252,125400.0
2006-01-04 11:30:00,29.13,29.15,29.05,29.07,105400.0,18.9382,18.9512,18.8862,18.8992,105400.0
2006-01-04 12:00:00,29.08,29.18,29.04,29.09,131800.0,18.9057,18.9707,18.8796,18.9122,131800.0
2006-01-04 12:30:00,29.09,29.11,29.07,29.07,83400.0,18.9122,18.9252,18.8992,18.8992,83400.0
2006-01-04 13:00:00,29.06,29.14,29.04,29.13,124400.0,18.8927,18.9447,18.8796,18.9382,124400.0
2006-01-04 13:30:00,29.13,29.22,29.09,29.18,206000.0,18.9382,18.9967,18.9122,18.9707,206000.0
2006-01-04 14:00:00,29.18,29.23,29.15,29.21,190600.0,18.9707,19.0032,18.9512,18.9902,190600.0
2006-01-04 14:30:00,29.21,29.3,29.19,29.25,174200.0,18.9902,19.0487,18.9772,19.0162,174200.0
2006-01-04 15:00:00,29.25,29.4,29.24,29.38,294600.0,19.0162,19.1137,19.0097,19.1007,294600.0
2006-01-04 15:30:00,29.38,29.43,29.33,29.43,382800.0,19.1007,19.1332,19.0682,19.1332,382800.0
2006-01-05 09:30:00,29.43,29.63,29.41,29.52,154400.0,19.1332,19.2632,19.1202,19.1917,154400.0
2006-01-05 10:00:00,29.53,29.6,29.43,29.5,190800.0,19.1982,19.2437,19.1332,19.1787,190800.0
2006-01-05 10:30:00,29.5,29.57,29.5,29.57,226800.0,19.1787,19.2242,19.1787,19.2242,226800.0
2006-01-05 11:00:00,29.57,29.58,29.36,29.39,192000.0,19.2242,19.2307,19.0877,19.1072,192000.0
2006-01-05 11:30:00,29.4,29.5,29.36,29.5,176400.0,19.1137,19.1787,19.0877,19.1787,176400.0
2006-01-05 12:00:00,29.5,29.59,29.5,29.55,196000.0,19.1787,19.2372,19.1787,19.2112,196000.0
2006-01-05 12:30:00,29.55,29.58,29.45,29.46,163800.0,19.2112,19.2307,19.1462,19.1527,163800.0
2006-01-05 13:00:00,29.46,29.48,29.42,29.44,101000.0,19.1527,19.1657,19.1267,19.1397,101000.0
2006-01-05 13:30:00,29.44,29.52,29.44,29.5,133600.0,19.1397,19.1917,19.1397,19.1787,133600.0
2006-01-05 14:00:00,29.5,29.58,29.5,29.53,158600.0,19.1787,19.2307,19.1787,19.1982,158600.0
2006-01-05 14:30:00,29.52,29.56,29.48,29.5,166400.0,19.1917,19.2177,19.1657,19.1787,166400.0
2006-01-05 15:00:00,29.5,29.51,29.46,29.48,187200.0,19.1787,19.1852,19.1527,19.1657,187200.0
2006-01-05 15:30:00,29.48,29.5,29.43,29.49,255000.0,19.1657,19.1787,19.1332,19.1722,255000.0
2006-01-06 09:30:00,29.68,29.78,29.6,29.7,203800.0,19.2957,19.3607,19.2437,19.3087,203800.0
2006-01-06 10:00:00,29.69,29.69,29.56,29.62,280800.0,19.3022,19.3022,19.2177,19.2567,280800.0
2006-01-06 10:30:00,29.62,29.68,29.62,29.66,153800.0,19.2567,19.2957,19.2567,19.2827,153800.0
2006-01-06 11:00:00,29.66,29.68,29.59,29.67,128600.0,19.2827,19.2957,19.2372,19.2892,128600.0
2006-01-06 11:30:00,29.67,29.7,29.61,29.61,215400.0,19.2892,19.3087,19.2502,19.2502,215400.0
2006-01-06 12:00:00,29.61,29.72,29.61,29.67,100000.0,19.2502,19.3217,19.2502,19.2892,100000.0
2006-01-06 12:30:00,29.67,29.67,29.61,29.64,159200.0,19.2892,19.2892,19.2502,19.2697,159200.0
2006-01-06 13:00:00,29.64,29.68,29.64,29.67,136600.0,19.2697,19.2957,19.2697,19.2892,136600.0
2006-01-06 13:30:00,29.67,29.67,29.62,29.65,232200.0,19.2892,19.2892,19.2567,19.2762,232200.0
2006-01-06 14:00:00,29.65,29.73,29.65,29.69,198600.0,19.2762,19.3282,19.2762,19.3022,198600.0
2006-01-06 14:30:00,29.69,29.75,29.68,29.72,250200.0,19.3022,19.3412,19.2957,19.3217,250200.0
2006-01-06 15:00:00,29.72,29.83,29.71,29.83,191800.0,19.3217,19.3932,19.3152,19.3932,191800.0
2006-01-06 15:30:00,29.83,29.85,29.79,29.85,280200.0,19.3932,19.4063,19.3672,19.4063,280200.0
2006-01-09 09:30:00,29.88,30.02,29.85,29.96,198800.0,19.4258,19.5168,19.4063,19.4778,198800.0
2006-01-09 10:00:00,29.96,29.97,29.9,29.93,70000.0,19.4778,19.4843,19.4388,19.4583,70000.0
2006-01-09 10:30:00,29.93,29.97,29.9,29.95,87800.0,19.4583,19.4843,19.4388,19.4713,87800.0
2006-01-09 11:00:00,29.96,29.96,29.83,29.88,111600.0,19.4778,19.4778,19.3932,19.4258,111600.0
2006-01-09 11:30:00,29.89,29.93,29.86,29.91,76200.0,19.4323,19.4583,19.4128,19.4453,76200.0
2006-01-09 12:00:00,29.92,29.92,29.87,29.88,123600.0,19.4518,19.4518,19.4193,19.4258,123600.0
2006-01-09 12:30:00,29.88,29.92,29.86,29.89,101000.0,19.4258,19.4518,19.4128,19.4323,101000.0
2006-01-09 13:00:00,29.89,29.9,29.83,29.85,46400.0,19.4323,19.4388,19.3932,19.4063,46400.0
2006-01-09 13:30:00,29.84,29.91,29.81,29.86,52000.0,19.3997,19.4453,19.3802,19.4128,52000.0
2006-01-09 14:00:00,29.86,29.92,29.84,29.9,195000.0,19.4128,19.4518,19.3997,19.4388,195000.0
2006-01-09 14:30:00,29.89,29.93,29.85,29.93,247400.0,19.4323,19.4583,19.4063,19.4583,247400.0
2006-01-09 15:00:00,29.93,30.0,29.92,29.96,733000.0,19.4583,19.5038,19.4518,19.4778,733000.0
2006-01-09 15:30:00,30.0,30.02,29.93,30.0,406200.0,19.5038,19.5168,19.4583,19.5038,406200.0
2006-01-10 09:30:00,30.0,30.0,29.75,29.82,193400.0,19.5038,19.5038,19.3412,19.3867,193400.0
2006-01-10 10:00:00,29.8,29.88,29.78,29.88,112800.0,19.3737,19.4258,19.3607,19.4258,112800.0
2006-01-10 10:30:00,29.89,29.92,29.8,29.83,118000.0,19.4323,19.4518,19.3737,19.3932,118000.0
2006-01-10 11:00:00,29.85,29.88,29.83,29.84,115600.0,19.4063,19.4258,19.3932,19.3997,115600.0
2006-01-10 11:30:00,29.84,29.87,29.83,29.84,124600.0,19.3997,19.4193,19.3932,19.3997,124600.0
2006-01-10 12:00:00,29.83,29.87,29.79,29.8,143000.0,19.3932,19.4193,19.3672,19.3737,143000.0
2006-01-10 12:30:00,29.81,29.82,29.79,29.82,72000.0,19.3802,19.3867,19.3672,19.3867,72000.0
2006-01-10 13:00:00,29.82,29.86,29.82,29.86,321000.0,19.3867,19.4128,19.3867,19.4128,321000.0
2006-01-10 13:30:00,29.86,29.86,29.82,29.84,158400.0,19.4128,19.4128,19.3867,19.3997,158400.0
2006-01-10 14:00:00,29.84,29.85,29.81,29.81,74400.0,19.3997,19.4063,19.3802,19.3802,74400.0
2006-01-10 14:30:00,29.81,29.84,29.76,29.83,136400.0,19.3802,19.3997,19.3477,19.3932,136400.0
2006-01-10 15:00:00,29.83,29.83,29.79,29.83,101400.0,19.3932,19.3932,19.3672,19.3932,101400.0
2006-01-10 15:30:00,29.83,29.85,29.82,29.84,404200.0,19.3932,19.4063,19.3867,19.3997,404200.0
2006-01-11 09:30:00,29.73,29.73,29.45,29.6,291200.0,19.3282,19.3282,19.1462,19.2437,291200.0
2006-01-11 10:00:00,29.6,29.68,29.58,29.68,181600.0,19.2437,19.2957,19.2307,19.2957,181600.0
2006-01-11 10:30:00,29.7,29.78,29.61,29.61,150000.0,19.3087,19.3607,19.2502,19.2502,150000.0
2006-01-11 11:00:00,29.61,29.75,29.59,29.75,179400.0,19.2502,19.3412,19.2372,19.3412,179400.0
2006-01-11 11:30:00,29.75,29.77,29.66,29.67,128800.0,19.3412,19.3542,19.2827,19.2892,128800.0
2006-01-11 12:00:00,29.66,29.74,29.64,29.7,66200.0,19.2827,19.3347,19.2697,19.3087,66200.0
2006-01-11 12:30:00,29.69,29.75,29.65,29.71,45600.0,19.3022,19.3412,19.2762,19.3152,45600.0
2006-01-11 13:00:00,29.71,29.71,29.61,29.61,48600.0,19.3152,19.3152,19.2502,19.2502,48600.0
2006-01-11 13:30:00,29.61,29.65,29.53,29.54,57000.0,19.2502,19.2762,19.1982,19.2047,57000.0
2006-01-11 14:00:00,29.54,29.66,29.54,29.65,98400.0,19.2047,19.2827,19.2047,19.2762,98400.0
2006-01-11 14:30:00,29.66,29.71,29.66,29.7,91200.0,19.2827,19.3152,19.2827,19.3087,91200.0
2006-01-11 15:00:00,29.7,29.71,29.66,29.69,110000.0,19.3087,19.3152,19.2827,19.3022,110000.0
2006-01-11 15:30:00,29.68,29.76,29.65,29.72,201800.0,19.2957,19.3477,19.2762,19.3217,201800.0
2006-01-12 09:30:00,29.74,29.74,29.5,29.63,135400.0,19.3347,19.3347,19.1787,19.2632,135400.0
2006-01-12 10:00:00,29.62,29.63,29.46,29.46,114800.0,19.2567,19.2632,19.1527,19.1527,114800.0
2006-01-12 10:30:00,29.46,29.48,29.38,29.45,234400.0,19.1527,19.1657,19.1007,19.1462,234400.0
2006-01-12 11:00:00,29.44,29.44,29.38,29.38,94000.0,19.1397,19.1397,19.1007,19.1007,94000.0
2006-01-12 11:30:00,29.38,29.4,29.38,29.39,147600.0,19.1007,19.1137,19.1007,19.1072,147600.0
2006-01-12 12:00:00,29.38,29.4,29.31,29.33,93400.0,19.1007,19.1137,19.0552,19.0682,93400.0
2006-01-12 12:30:00,29.33,29.33,29.24,29.25,177200.0,19.0682,19.0682,19.0097,19.0162,177200.0
2006-01-12 13:00:00,29.25,29.28,29.24,29.25,93200.0,19.0162,19.0357,19.0097,19.0162,93200.0
2006-01-12 13:30:00,29.25,29.38,29.19,29.2,87400.0,19.0162,19.1007,18.9772,18.9837,87400.0
2006-01-12 14:00:00,29.2,29.25,29.15,29.21,122800.0,18.9837,19.0162,18.9512,18.9902,122800.0
2006-01-12 14:30:00,29.21,29.23,29.07,29.14,154000.0,18.9902,19.0032,18.8992,18.9447,154000.0
2006-01-12 15:00:00,29.13,29.18,29.07,29.18,227000.0,18.9382,18.9707,18.8992,18.9707,227000.0
2006-01-12 15:30:00,29.18,29.25,29.16,29.23,320600.0,18.9707,19.0162,18.9577,19.0032,320600.0
2006-01-13 09:30:00,29.61,29.67,29.33,29.41,183400.0,19.2502,19.2892,19.0682,19.1202,183400.0
2006-01-13 10:00:00,29.41,29.42,29.32,29.36,111200.0,19.1202,19.1267,19.0617,19.0877,111200.0
2006-01-13 10:30:00,29.36,29.4,29.35,29.38,189400.0,19.0877,19.1137,19.0812,19.1007,189400.0
2006-01-13 11:00:00,29.37,29.38,29.35,29.35,167600.0,19.0942,19.1007,19.0812,19.0812,167600.0
2006-01-13 11:30:00,29.35,29.38,29.32,29.35,147000.0,19.0812,19.1007,19.0617,19.0812,147000.0
2006-01-13 12:00:00,29.35,29.38,29.34,29.35,176200.0,19.0812,19.1007,19.0747,19.0812,176200.0
2006-01-13 12:30:00,29.35,29.35,29.26,29.28,76000.0,19.0812,19.0812,19.0227,19.0357,76000.0
2006-01-13 13:00:00,29.27,29.33,29.27,29.31,59200.0,19.0292,19.0682,19.0292,19.0552,59200.0
2006-01-13 13:30:00,29.31,29.35,29.25,29.35,81000.0,19.0552,19.0812,19.0162,19.0812,81000.0
2006-01-13 14:00:00,29.36,29.36,29.3,29.34,124200.0,19.0877,19.0877,19.0487,19.0747,124200.0
2006-01-13 14:30:00,29.34,29.36,29.31,29.34,112400.0,19.0747,19.0877,19.0552,19.0747,112400.0
2006-01-13 15:00:00,29.32,29.32,29.24,29.27,121600.0,19.0617,19.0617,19.0097,19.0292,121600.0
2006-01-13 15:30:00,29.25,29.28,29.22,29.26,184800.0,19.0162,19.0357,18.9967,19.0227,184800.0
2006-01-17 09:30:00,29.03,29.22,29.03,29.2,237400.0,18.8731,18.9967,18.8731,18.9837,237400.0
2006-01-17 10:00:00,29.2,29.23,29.03,29.11,148000.0,18.9837,19.0032,18.8731,18.9252,148000.0
2006-01-17 10:30:00,29.11,29.14,29.03,29.13,108200.0,18.9252,18.9447,18.8731,18.9382,108200.0
2006-01-17 11:00:00,29.13,29.15,29.09,29.11,114600.0,18.9382,18.9512,18.9122,18.9252,114600.0
2006-01-17 11:30:00,29.13,29.14,29.07,29.09,69000.0,18.9382,18.9447,18.8992,18.9122,69000.0
2006-01-17 12:00:00,29.09,29.12,29.05,29.08,69600.0,18.9122,18.9317,18.8862,18.9057,69600.0
2006-01-17 12:30:00,29.07,29.1,29.05,29.09,61200.0,18.8992,18.9187,18.8862,18.9122,61200.0
2006-01-17 13:00:00,29.1,29.11,29.07,29.11,91400.0,18.9187,18.9252,18.8992,18.9252,91400.0
2006-01-17 13:30:00,29.11,29.17,29.09,29.14,157200.0,18.9252,18.9642,18.9122,18.9447,157200.0
2006-01-17 14:00:00,29.14,29.18,29.11,29.13,123000.0,18.9447,18.9707,18.9252,18.9382,123000.0
2006-01-17 14:30:00,29.13,29.15,29.1,29.14,98600.0,18.9382,18.9512,18.9187,18.9447,98600.0
2006-01-17 15:00:00,29.15,29.18,29.09,29.09,119400.0,18.9512,18.9707,18.9122,18.9122,119400.0
2006-01-17 15:30:00,29.09,29.1,29.04,29.08,272400.0,18.9122,18.9187,18.8796,18.9057,272400.0
2006-01-18 09:30:00,29.06,29.2,29.04,29.06,196000.0,18.8927,18.9837,18.8796,18.8927,196000.0
2006-01-18 10:00:00,29.03,29.1,28.95,28.97,128600.0,18.8731,18.9187,18.8211,18.8341,128600.0
2006-01-18 10:30:00,28.97,29.03,28.9,28.97,96200.0,18.8341,18.8731,18.7886,18.8341,96200.0
2006-01-18 11:00:00,28.97,28.98,28.89,28.97,105000.0,18.8341,18.8406,18.7821,18.8341,105000.0
2006-01-18 11:30:00,28.97,28.97,28.84,28.89,111400.0,18.8341,18.8341,18.7496,18.7821,111400.0
2006-01-18 12:00:00,28.88,28.9,28.85,28.88,61000.0,18.7756,18.7886,18.7561,18.7756,61000.0
2006-01-18 12:30:00,28.88,28.89,28.81,28.84,65400.0,18.7756,18.7821,18.7301,18.7496,65400.0
2006-01-18 13:00:00,28.83,28.89,28.79,28.79,85000.0,18.7431,18.7821,18.7171,18.7171,85000.0
2006-01-18 13:30:00,28.78,28.83,28.77,28.79,54400.0,18.7106,18.7431,18.7041,18.7171,54400.0
2006-01-18 14:00:00,28.78,28.86,28.77,28.84,126400.0,18.7106,18.7626,18.7041,18.7496,126400.0
2006-01-18 14:30:00,28.85,28.85,28.71,28.76,105600.0,18.7561,18.7561,18.6651,18.6976,105600.0
2006-01-18 15:00:00,28.75,28.8,28.72,28.78,131800.0,18.6911,18.7236,18.6716,18.7106,131800.0
2006-01-18 15:30:00,28.78,28.9,28.77,28.83,239600.0,18.7106,18.7886,18.7041,18.7431,239600.0
2006-01-19 09:30:00,29.31,29.38,29.15,29.35,410400.0,19.0552,19.1007,18.9512,19.0812,410400.0
2006-01-19 10:00:00,29.35,29.48,29.27,29.39,228600.0,19.0812,19.1657,19.0292,19.1072,228600.0
2006-01-19 10:30:00,29.37,29.44,29.1,29.12,169400.0,19.0942,19.1397,18.9187,18.9317,169400.0
2006-01-19 11:00:00,29.12,29.2,29.04,29.06,150800.0,18.9317,18.9837,18.8796,18.8927,150800.0
2006-01-19 11:30:00,29.08,29.18,29.06,29.16,81200.0,18.9057,18.9707,18.8927,18.9577,81200.0
2006-01-19 12:00:00,29.16,29.23,29.15,29.21,86000.0,18.9577,19.0032,18.9512,18.9902,86000.0
2006-01-19 12:30:00,29.25,29.28,29.2,29.25,53400.0,19.0162,19.0357,18.9837,19.0162,53400.0
2006-01-19 13:00:00,29.24,29.27,29.21,29.24,44800.0,19.0097,19.0292,18.9902,19.0097,44800.0
2006-01-19 13:30:00,29.24,29.26,29.2,29.22,71400.0,19.0097,19.0227,18.9837,18.9967,71400.0
2006-01-19 14:00:00,29.22,29.24,29.13,29.13,77200.0,18.9967,19.0097,18.9382,18.9382,77200.0
2006-01-19 14:30:00,29.13,29.15,29.07,29.15,81800.0,18.9382,18.9512,18.8992,18.9512,81800.0
2006-01-19 15:00:00,29.15,29.16,29.06,29.1,100400.0,18.9512,18.9577,18.8927,18.9187,100400.0
2006-01-19 15:30:00,29.09,29.12,29.04,29.05,178600.0,18.9122,18.9317,18.8796,18.8862,178600.0
2006-01-20 09:30:00,29.11,29.11,28.76,28.77,319400.0,18.9252,18.9252,18.6976,18.7041,319400.0
2006-01-20 10:00:00,28.77,29.09,28.61,28.73,409000.0,18.7041,18.9122,18.6001,18.6781,409000.0
2006-01-20 10:30:00,28.71,28.73,28.4,28.5,213600.0,18.6651,18.6781,18.4636,18.5286,213600.0
2006-01-20 11:00:00,28.48,28.59,28.43,28.56,127000.0,18.5156,18.5871,18.4831,18.5676,127000.0
2006-01-20 11:30:00,28.54,28.55,28.46,28.47,123800.0,18.5546,18.5611,18.5026,18.5091,123800.0
2006-01-20 12:00:00,28.48,28.55,28.45,28.54,117600.0,18.5156,18.5611,18.4961,18.5546,117600.0
2006-01-20 12:30:00,28.54,28.54,28.49,28.51,129000.0,18.5546,18.5546,18.5221,18.5351,129000.0
2006-01-20 13:00:00,28.51,28.55,28.47,28.53,107200.0,18.5351,18.5611,18.5091,18.5481,107200.0
2006-01-20 13:30:00,28.52,28.59,28.5,28.53,138800.0,18.5416,18.5871,18.5286,18.5481,138800.0
2006-01-20 14:00:00,28.53,28.59,28.48,28.59,150600.0,18.5481,18.5871,18.5156,18.5871,150600.0
2006-01-20 14:30:00,28.59,28.63,28.54,28.59,176200.0,18.5871,18.6131,18.5546,18.5871,176200.0
2006-01-20 15:00:00,28.58,28.61,28.55,28.58,186800.0,18.5806,18.6001,18.5611,18.5806,186800.0
2006-01-20 15:30:00,28.58,28.61,28.51,28.53,319600.0,18.5806,18.6001,18.5351,18.5481,319600.0
2006-01-23 09:30:00,28.5,28.67,28.5,28.63,101600.0,18.5286,18.6391,18.5286,18.6131,101600.0
2006-01-23 10:00:00,28.63,28.93,28.63,28.85,217000.0,18.6131,18.8081,18.6131,18.7561,217000.0
2006-01-23 10:30:00,28.85,28.85,28.76,28.84,263200.0,18.7561,18.7561,18.6976,18.7496,263200.0
2006-01-23 11:00:00,28.84,29.0,28.83,29.0,180400.0,18.7496,18.8536,18.7431,18.8536,180400.0
2006-01-23 11:30:00,29.0,29.19,29.0,29.17,193800.0,18.8536,18.9772,18.8536,18.9642,193800.0
2006-01-23 12:00:00,29.16,29.17,28.98,28.98,162400.0,18.9577,18.9642,18.8406,18.8406,162400.0
2006-01-23 12:30:00,28.98,29.0,28.88,28.94,125400.0,18.8406,18.8536,18.7756,18.8146,125400.0
2006-01-23 13:00:00,28.95,29.11,28.95,29.09,97000.0,18.8211,18.9252,18.8211,18.9122,97000.0
2006-01-23 13:30:00,29.09,29.14,29.06,29.12,184000.0,18.9122,18.9447,18.8927,18.9317,184000.0
2006-01-23 14:00:00,29.11,29.26,29.1,29.25,251400.0,18.9252,19.0227,18.9187,19.0162,251400.0
2006-01-23 14:30:00,29.25,29.32,29.2,29.29,229400.0,19.0162,19.0617,18.9837,19.0422,229400.0
2006-01-23 15:00:00,29.3,29.3,29.2,29.21,274000.0,19.0487,19.0487,18.9837,18.9902,274000.0
2006-01-23 15:30:00,29.22,29.25,29.09,29.13,384000.0,18.9967,19.0162,18.9122,18.9382,384000.0
2006-01-24 09:30:00,29.32,29.43,29.25,29.35,191200.0,19.0617,19.1332,19.0162,19.0812,191200.0
2006-01-24 10:00:00,29.35,29.43,29.35,29.39,149600.0,19.0812,19.1332,19.0812,19.1072,149600.0
2006-01-24 10:30:00,29.39,29.41,29.29,29.33,237000.0,19.1072,19.1202,19.0422,19.0682,237000.0
2006-01-24 11:00:00,29.33,29.37,29.27,29.33,153000.0,19.0682,19.0942,19.0292,19.0682,153000.0
2006-01-24 11:30:00,29.33,29.36,29.32,29.33,103000.0,19.0682,19.0877,19.0617,19.0682,103000.0
2006-01-24 12:00:00,29.33,29.41,29.32,29.33,99800.0,19.0682,19.1202,19.0617,19.0682,99800.0
2006-01-24 12:30:00,29.32,29.39,29.3,29.35,69600.0,19.0617,19.1072,19.0487,19.0812,69600.0
2006-01-24 13:00:00,29.36,29.39,29.29,29.38,102200.0,19.0877,19.1072,19.0422,19.1007,102200.0
2006-01-24 13:30:00,29.39,29.45,29.35,29.43,186800.0,19.1072,19.1462,19.0812,19.1332,186800.0
2006-01-24 14:00:00,29.43,29.5,29.38,29.42,174000.0,19.1332,19.1787,19.1007,19.1267,174000.0
2006-01-24 14:30:00,29.42,29.46,29.39,29.4,104400.0,19.1267,19.1527,19.1072,19.1137,104400.0
2006-01-24 15:00:00,29.4,29.42,29.33,29.36,122000.0,19.1137,19.1267,19.0682,19.0877,122000.0
2006-01-24 15:30:00,29.36,29.41,29.35,29.36,167000.0,19.0877,19.1202,19.0812,19.0877,167000.0
2006-01-25 09:30:00,29.5,29.57,29.37,29.55,92600.0,19.1787,19.2242,19.0942,19.2112,92600.0
2006-01-25 10:00:00,29.53,29.6,29.5,29.53,149200.0,19.1982,19.2437,19.1787,19.1982,149200.0
2006-01-25 10:30:00,29.53,29.7,29.5,29.7,126600.0,19.1982,19.3087,19.1787,19.3087,126600.0
2006-01-25 11:00:00,29.7,29.74,29.61,29.73,102400.0,19.3087,19.3347,19.2502,19.3282,102400.0
2006-01-25 11:30:00,29.71,29.71,29.5,29.53,77800.0,19.3152,19.3152,19.1787,19.1982,77800.0
2006-01-25 12:00:00,29.53,29.55,29.4,29.43,77200.0,19.1982,19.2112,19.1137,19.1332,77200.0
2006-01-25 12:30:00,29.43,29.53,29.41,29.43,55800.0,19.1332,19.1982,19.1202,19.1332,55800.0
2006-01-25 13:00:00,29.45,29.53,29.43,29.45,67200.0,19.1462,19.1982,19.1332,19.1462,67200.0
2006-01-25 13:30:00,29.46,29.47,29.36,29.42,67800.0,19.1527,19.1592,19.0877,19.1267,67800.0
2006-01-25 14:00:00,29.42,29.52,29.38,29.49,190000.0,19.1267,19.1917,19.1007,19.1722,190000.0
2006-01-25 14:30:00,29.49,29.53,29.38,29.41,171000.0,19.1722,19.1982,19.1007,19.1202,171000.0
2006-01-25 15:00:00,29.41,29.47,29.41,29.47,102600.0,19.1202,19.1592,19.1202,19.1592,102600.0
2006-01-25 15:30:00,29.47,29.52,29.43,29.51,155600.0,19.1592,19.1917,19.1332,19.1852,155600.0
2006-01-26 09:30:00,29.64,29.68,29.5,29.65,118000.0,19.2697,19.2957,19.1787,19.2762,118000.0
2006-01-26 10:00:00,29.65,29.82,29.62,29.7,87200.0,19.2762,19.3867,19.2567,19.3087,87200.0
2006-01-26 10:30:00,29.71,29.71,29.58,29.68,108200.0,19.3152,19.3152,19.2307,19.2957,108200.0
2006-01-26 11:00:00,29.67,29.67,29.61,29.62,94000.0,19.2892,19.2892,19.2502,19.2567,94000.0
2006-01-26 11:30:00,29.62,29.7,29.61,29.69,96600.0,19.2567,19.3087,19.2502,19.3022,96600.0
2006-01-26 12:00:00,29.68,29.8,29.67,29.77,96000.0,19.2957,19.3737,19.2892,19.3542,96000.0
2006-01-26 12:30:00,29.77,29.83,29.75,29.77,62200.0,19.3542,19.3932,19.3412,19.3542,62200.0
2006-01-26 13:00:00,29.78,29.83,29.75,29.75,74800.0,19.3607,19.3932,19.3412,19.3412,74800.0
2006-01-26 13:30:00,29.75,29.75,29.63,29.63,178000.0,19.3412,19.3412,19.2632,19.2632,178000.0
2006-01-26 14:00:00,29.64,29.72,29.61,29.69,80600.0,19.2697,19.3217,19.2502,19.3022,80600.0
2006-01-26 14:30:00,29.7,29.82,29.68,29.78,158000.0,19.3087,19.3867,19.2957,19.3607,158000.0
2006-01-26 15:00:00,29.78,29.8,29.72,29.72,134800.0,19.3607,19.3737,19.3217,19.3217,134800.0
2006-01-26 15:30:00,29.71,29.72,29.64,29.69,205400.0,19.3152,19.3217,19.2697,19.3022,205400.0
2006-01-27 09:30:00,29.83,29.89,29.73,29.77,164200.0,19.3932,19.4323,19.3282,19.3542,164200.0
2006-01-27 10:00:00,29.77,29.91,29.77,29.82,114600.0,19.3542,19.4453,19.3542,19.3867,114600.0
2006-01-27 10:30:00,29.83,29.9,29.8,29.88,97400.0,19.3932,19.4388,19.3737,19.4258,97400.0
2006-01-27 11:00:00,29.88,29.88,29.81,29.86,265600.0,19.4258,19.4258,19.3802,19.4128,265600.0
2006-01-27 11:30:00,29.86,29.86,29.81,29.83,106000.0,19.4128,19.4128,19.3802,19.3932,106000.0
2006-01-27 12:00:00,29.83,29.88,29.82,29.86,67200.0,19.3932,19.4258,19.3867,19.4128,67200.0
2006-01-27 12:30:00,29.86,29.88,29.79,29.79,64400.0,19.4128,19.4258,19.3672,19.3672,64400.0
2006-01-27 13:00:00,29.8,29.83,29.7,29.7,115800.0,19.3737,19.3932,19.3087,19.3087,115800.0
2006-01-27 13:30:00,29.7,29.7,29.59,29.63,104600.0,19.3087,19.3087,19.2372,19.2632,104600.0
2006-01-27 14:00:00,29.63,29.78,29.63,29.77,158600.0,19.2632,19.3607,19.2632,19.3542,158600.0
2006-01-27 14:30:00,29.77,29.77,29.7,29.72,156000.0,19.3542,19.3542,19.3087,19.3217,156000.0
2006-01-27 15:00:00,29.72,29.75,29.69,29.7,171200.0,19.3217,19.3412,19.3022,19.3087,171200.0
2006-01-27 15:30:00,29.73,29.78,29.69,29.74,306200.0,19.3282,19.3607,19.3022,19.3347,306200.0
2006-01-30 09:30:00,29.69,29.72,29.63,29.63,119000.0,19.3022,19.3217,19.2632,19.2632,119000.0
2006-01-30 10:00:00,29.65,29.67,29.51,29.56,97600.0,19.2762,19.2892,19.1852,19.2177,97600.0
2006-01-30 10:30:00,29.53,29.57,29.43,29.44,107000.0,19.1982,19.2242,19.1332,19.1397,107000.0
2006-01-30 11:00:00,29.45,29.47,29.31,29.31,121200.0,19.1462,19.1592,19.0552,19.0552,121200.0
2006-01-30 11:30:00,29.31,29.35,29.25,29.27,103800.0,19.0552,19.0812,19.0162,19.0292,103800.0
2006-01-30 12:00:00,29.25,29.4,29.23,29.39,137200.0,19.0162,19.1137,19.0032,19.1072,137200.0
2006-01-30 12:30:00,29.39,29.45,29.38,29.45,96600.0,19.1072,19.1462,19.1007,19.1462,96600.0
2006-01-30 13:00:00,29.45,29.52,29.45,29.48,96800.0,19.1462,19.1917,19.1462,19.1657,96800.0
2006-01-30 13:30:00,29.49,29.61,29.48,29.57,110600.0,19.1722,19.2502,19.1657,19.2242,110600.0
2006-01-30 14:00:00,29.59,29.6,29.57,29.58,104400.0,19.2372,19.2437,19.2242,19.2307,104400.0
2006-01-30 14:30:00,29.58,29.64,29.57,29.6,53000.0,19.2307,19.2697,19.2242,19.2437,53000.0
2006-01-30 15:00:00,29.6,29.6,29.54,29.56,94800.0,19.2437,19.2437,19.2047,19.2177,94800.0
2006-01-30 15:30:00,29.56,29.61,29.55,29.61,341200.0,19.2177,19.2502,19.2112,19.2502,341200.0
2006-01-31 09:30:00,29.7,29.71,29.52,29.65,267000.0,19.3087,19.3152,19.1917,19.2762,267000.0
2006-01-31 10:00:00,29.65,29.71,29.62,29.64,114600.0,19.2762,19.3152,19.2567,19.2697,114600.0
2006-01-31 10:30:00,29.64,29.66,29.63,29.64,91000.0,19.2697,19.2827,19.2632,19.2697,91000.0
2006-01-31 11:00:00,29.64,29.65,29.56,29.6,101600.0,19.2697,19.2762,19.2177,19.2437,101600.0
2006-01-31 11:30:00,29.6,29.68,29.6,29.62,104800.0,19.2437,19.2957,19.2437,19.2567,104800.0
2006-01-31 12:00:00,29.63,29.65,29.61,29.64,65400.0,19.2632,19.2762,19.2502,19.2697,65400.0
2006-01-31 12:30:00,29.64,29.65,29.63,29.64,52800.0,19.2697,19.2762,19.2632,19.2697,52800.0
2006-01-31 13:00:00,29.65,29.66,29.64,29.66,199000.0,19.2762,19.2827,19.2697,19.2827,199000.0
2006-01-31 13:30:00,29.66,29.69,29.66,29.68,137200.0,19.2827,19.3022,19.2827,19.2957,137200.0
2006-01-31 14:00:00,29.68,29.71,29.61,29.7,159600.0,19.2957,19.3152,19.2502,19.3087,159600.0
2006-01-31 14:30:00,29.7,29.74,29.64,29.73,175200.0,19.3087,19.3347,19.2697,19.3282,175200.0
2006-01-31 15:00:00,29.73,29.79,29.72,29.79,145800.0,19.3282,19.3672,19.3217,19.3672,145800.0
2006-01-31 15:30:00,29.78,29.79,29.67,29.74,450000.0,19.3607,19.3672,19.2892,19.3347,450000.0
2006-02-01 09:30:00,29.53,29.63,29.38,29.57,145800.0,19.1982,19.2632,19.1007,19.2242,145800.0
2006-02-01 10:00:00,29.57,29.63,29.48,29.61,97400.0,19.2242,19.2632,19.1657,19.2502,97400.0
2006-02-01 10:30:00,29.6,29.63,29.53,29.6,65600.0,19.2437,19.2632,19.1982,19.2437,65600.0
2006-02-01 11:00:00,29.6,29.63,29.5,29.54,177600.0,19.2437,19.2632,19.1787,19.2047,177600.0
2006-02-01 11:30:00,29.54,29.56,29.47,29.51,236600.0,19.2047,19.2177,19.1592,19.1852,236600.0
2006-02-01 12:00:00,29.5,29.5,29.45,29.5,69600.0,19.1787,19.1787,19.1462,19.1787,69600.0
2006-02-01 12:30:00,29.5,29.5,29.45,29.46,138600.0,19.1787,19.1787,19.1462,19.1527,138600.0
2006-02-01 13:00:00,29.45,29.49,29.42,29.47,134200.0,19.1462,19.1722,19.1267,19.1592,134200.0
2006-02-01 13:30:00,29.47,29.49,29.42,29.48,84400.0,19.1592,19.1722,19.1267,19.1657,84400.0
2006-02-01 14:00:00,29.49,29.55,29.41,29.42,141000.0,19.1722,19.2112,19.1202,19.1267,141000.0
2006-02-01 14:30:00,29.42,29.59,29.42,29.58,132200.0,19.1267,19.2372,19.1267,19.2307,132200.0
2006-02-01 15:00:00,29.6,29.61,29.54,29.6,87200.0,19.2437,19.2502,19.2047,19.2437,87200.0
2006-02-01 15:30:00,29.6,29.62,29.52,29.54,276000.0,19.2437,19.2567,19.1917,19.2047,276000.0
2006-02-02 09:30:00,29.58,29.59,29.37,29.44,227400.0,19.2307,19.2372,19.0942,19.1397,227400.0
2006-02-02 10:00:00,29.43,29.48,29.33,29.38,194200.0,19.1332,19.1657,19.0682,19.1007,194200.0
2006-02-02 10:30:00,29.38,29.48,29.33,29.33,287800.0,19.1007,19.1657,19.0682,19.0682,287800.0
2006-02-02 11:00:00,29.34,29.34,28.76,28.84,454400.0,19.0747,19.0747,18.6976,18.7496,454400.0
2006-02-02 11:30:00,28.84,29.03,28.83,29.0,271000.0,18.7496,18.8731,18.7431,18.8536,271000.0
2006-02-02 12:00:00,29.0,29.08,28.97,29.0,125400.0,18.8536,18.9057,18.8341,18.8536,125400.0
2006-02-02 12:30:00,29.0,29.09,29.0,29.05,88000.0,18.8536,18.9122,18.8536,18.8862,88000.0
2006-02-02 13:00:00,29.05,29.15,29.04,29.09,106200.0,18.8862,18.9512,18.8796,18.9122,106200.0
2006-02-02 13:30:00,29.09,29.14,29.01,29.1,264600.0,18.9122,18.9447,18.8601,18.9187,264600.0
2006-02-02 14:00:00,29.1,29.16,29.08,29.15,391800.0,18.9187,18.9577,18.9057,18.9512,391800.0
2006-02-02 14:30:00,29.16,29.18,29.08,29.12,217200.0,18.9577,18.9707,18.9057,18.9317,217200.0
2006-02-02 15:00:00,29.12,29.17,29.1,29.15,234400.0,18.9317,18.9642,18.9187,18.9512,234400.0
2006-02-02 15:30:00,29.15,29.15,28.98,29.04,395000.0,18.9512,18.9512,18.8406,18.8796,395000.0
2006-02-03 09:30:00,29.0,29.0,28.78,28.78,103200.0,18.8536,18.8536,18.7106,18.7106,103200.0
2006-02-03 10:00:00,28.78,28.93,28.75,28.89,124200.0,18.7106,18.8081,18.6911,18.7821,124200.0
2006-02-03 10:30:00,28.9,28.92,28.83,28.9,106600.0,18.7886,18.8016,18.7431,18.7886,106600.0
2006-02-03 11:00:00,28.9,28.93,28.83,28.91,71600.0,18.7886,18.8081,18.7431,18.7951,71600.0
2006-02-03 11:30:00,28.89,29.06,28.87,29.02,135800.0,18.7821,18.8927,18.7691,18.8666,135800.0
2006-02-03 12:00:00,29.02,29.02,28.92,28.97,94400.0,18.8666,18.8666,18.8016,18.8341,94400.0
2006-02-03 12:30:00,28.97,29.0,28.93,28.94,61600.0,18.8341,18.8536,18.8081,18.8146,61600.0
2006-02-03 13:00:00,28.95,29.07,28.93,29.0,69000.0,18.8211,18.8992,18.8081,18.8536,69000.0
2006-02-03 13:30:00,29.0,29.04,28.91,28.94,75800.0,18.8536,18.8796,18.7951,18.8146,75800.0
2006-02-03 14:00:00,28.93,28.99,28.84,28.84,96600.0,18.8081,18.8471,18.7496,18.7496,96600.0
2006-02-03 14:30:00,28.84,28.89,28.8,28.84,104800.0,18.7496,18.7821,18.7236,18.7496,104800.0
2006-02-03 15:00:00,28.83,28.86,28.79,28.8,116800.0,18.7431,18.7626,18.7171,18.7236,116800.0
2006-02-03 15:30:00,28.8,28.8,28.7,28.74,255400.0,18.7236,18.7236,18.6586,18.6846,255400.0
2006-02-06 09:30:00,28.67,28.8,28.67,28.71,151000.0,18.6391,18.7236,18.6391,18.6651,151000.0
2006-02-06 10:00:00,28.72,28.76,28.63,28.65,96200.0,18.6716,18.6976,18.6131,18.6261,96200.0
2006-02-06 10:30:00,28.64,28.66,28.61,28.62,95200.0,18.6196,18.6326,18.6001,18.6066,95200.0
2006-02-06 11:00:00,28.63,28.68,28.63,28.66,60400.0,18.6131,18.6456,18.6131,18.6326,60400.0
2006-02-06 11:30:00,28.65,28.68,28.58,28.59,59400.0,18.6261,18.6456,18.5806,18.5871,59400.0
2006-02-06 12:00:00,28.59,28.63,28.5,28.5,79000.0,18.5871,18.6131,18.5286,18.5286,79000.0
2006-02-06 12:30:00,28.5,28.55,28.48,28.55,70400.0,18.5286,18.5611,18.5156,18.5611,70400.0
2006-02-06 13:00:00,28.55,28.58,28.53,28.54,57200.0,18.5611,18.5806,18.5481,18.5546,57200.0
2006-02-06 13:30:00,28.54,28.65,28.54,28.6,80000.0,18.5546,18.6261,18.5546,18.5936,80000.0
2006-02-06 14:00:00,28.6,28.64,28.55,28.63,71200.0,18.5936,18.6196,18.5611,18.6131,71200.0
2006-02-06 14:30:00,28.62,28.72,28.61,28.68,96400.0,18.6066,18.6716,18.6001,18.6456,96400.0
2006-02-06 15:00:00,28.67,28.69,28.64,28.68,90000.0,18.6391,18.6521,18.6196,18.6456,90000.0
2006-02-06 15:30:00,28.68,28.73,28.66,28.71,150000.0,18.6456,18.6781,18.6326,18.6651,150000.0
2006-02-07 09:30:00,28.72,28.83,28.63,28.65,191400.0,18.6716,18.7431,18.6131,18.6261,191400.0
2006-02-07 10:00:00,28.65,28.75,28.56,28.6,89400.0,18.6261,18.6911,18.5676,18.5936,89400.0
2006-02-07 10:30:00,28.59,28.72,28.5,28.61,71200.0,18.5871,18.6716,18.5286,18.6001,71200.0
2006-02-07 11:00:00,28.61,28.74,28.59,28.73,88800.0,18.6001,18.6846,18.5871,18.6781,88800.0
2006-02-07 11:30:00,28.73,28.75,28.66,28.68,49400.0,18.6781,18.6911,18.6326,18.6456,49400.0
2006-02-07 12:00:00,28.69,28.71,28.63,28.65,70000.0,18.6521,18.6651,18.6131,18.6261,70000.0
2006-02-07 12:30:00,28.65,28.7,28.63,28.7,86400.0,18.6261,18.6586,18.6131,18.6586,86400.0
2006-02-07 13:00:00,28.7,28.71,28.6,28.62,136600.0,18.6586,18.6651,18.5936,18.6066,136600.0
2006-02-07 13:30:00,28.61,28.61,28.56,28.6,70000.0,18.6001,18.6001,18.5676,18.5936,70000.0
2006-02-07 14:00:00,28.6,28.61,28.5,28.61,82800.0,18.5936,18.6001,18.5286,18.6001,82800.0
2006-02-07 14:30:00,28.6,28.6,28.46,28.46,118200.0,18.5936,18.5936,18.5026,18.5026,118200.0
2006-02-07 15:00:00,28.47,28.75,28.41,28.5,102400.0,18.5091,18.6911,18.4701,18.5286,102400.0
2006-02-07 15:30:00,28.5,28.52,28.48,28.49,155400.0,18.5286,18.5416,18.5156,18.5221,155400.0
2006-02-08 09:30:00,28.39,28.49,28.34,28.38,134400.0,18.4571,18.5221,18.4246,18.4506,134400.0
2006-02-08 10:00:00,28.38,28.45,28.3,28.4,115800.0,18.4506,18.4961,18.3986,18.4636,115800.0
2006-02-08 10:30:00,28.41,28.42,28.27,28.33,77800.0,18.4701,18.4766,18.3791,18.4181,77800.0
2006-02-08 11:00:00,28.34,28.38,28.33,28.34,99000.0,18.4246,18.4506,18.4181,18.4246,99000.0
2006-02-08 11:30:00,28.34,28.42,28.32,28.4,63400.0,18.4246,18.4766,18.4116,18.4636,63400.0
2006-02-08 12:00:00,28.39,28.54,28.39,28.52,138600.0,18.4571,18.5546,18.4571,18.5416,138600.0
2006-02-08 12:30:00,28.53,28.59,28.5,28.54,57200.0,18.5481,18.5871,18.5286,18.5546,57200.0
2006-02-08 13:00:00,28.54,28.55,28.42,28.49,79800.0,18.5546,18.5611,18.4766,18.5221,79800.0
2006-02-08 13:30:00,28.5,28.52,28.45,28.49,55800.0,18.5286,18.5416,18.4961,18.5221,55800.0
2006-02-08 14:00:00,28.48,28.54,28.47,28.54,78000.0,18.5156,18.5546,18.5091,18.5546,78000.0
2006-02-08 14:30:00,28.54,28.55,28.5,28.54,88400.0,18.5546,18.5611,18.5286,18.5546,88400.0
2006-02-08 15:00:00,28.54,28.7,28.5,28.68,230800.0,18.5546,18.6586,18.5286,18.6456,230800.0
2006-02-08 15:30:00,28.68,28.69,28.6,28.66,336200.0,18.6456,18.6521,18.5936,18.6326,336200.0
2006-02-09 09:30:00,28.68,28.88,28.68,28.84,118800.0,18.6456,18.7756,18.6456,18.7496,118800.0
2006-02-09 10:00:00,28.84,29.0,28.79,29.0,101800.0,18.7496,18.8536,18.7171,18.8536,101800.0
2006-02-09 10:30:00,29.0,29.07,28.93,29.02,150800.0,18.8536,18.8992,18.8081,18.8666,150800.0
2006-02-09 11:00:00,29.02,29.11,28.93,29.11,131800.0,18.8666,18.9252,18.8081,18.9252,131800.0
2006-02-09 11:30:00,29.11,29.25,29.1,29.23,249000.0,18.9252,19.0162,18.9187,19.0032,249000.0
2006-02-09 12:00:00,29.23,29.27,29.2,29.27,106800.0,19.0032,19.0292,18.9837,19.0292,106800.0
2006-02-09 12:30:00,29.26,29.27,29.11,29.15,161600.0,19.0227,19.0292,18.9252,18.9512,161600.0
2006-02-09 13:00:00,29.15,29.24,29.14,29.15,107800.0,18.9512,19.0097,18.9447,18.9512,107800.0
2006-02-09 13:30:00,29.16,29.19,29.13,29.18,117400.0,18.9577,18.9772,18.9382,18.9707,117400.0
2006-02-09 14:00:00,29.18,29.2,29.05,29.1,363800.0,18.9707,18.9837,18.8862,18.9187,363800.0
2006-02-09 14:30:00,29.11,29.15,29.09,29.1,158400.0,18.9252,18.9512,18.9122,18.9187,158400.0
2006-02-09 15:00:00,29.11,29.11,28.93,28.93,185800.0,18.9252,18.9252,18.8081,18.8081,185800.0
2006-02-09 15:30:00,28.93,28.94,28.84,28.88,211600.0,18.8081,18.8146,18.7496,18.7756,211600.0
2006-02-10 09:30:00,28.76,28.86,28.63,28.81,192200.0,18.6976,18.7626,18.6131,18.7301,192200.0
2006-02-10 10:00:00,28.8,28.83,28.66,28.73,93000.0,18.7236,18.7431,18.6326,18.6781,93000.0
2006-02-10 10:30:00,28.7,28.7,28.54,28.66,63400.0,18.6586,18.6586,18.5546,18.6326,63400.0
2006-02-10 11:00:00,28.65,28.65,28.54,28.57,56800.0,18.6261,18.6261,18.5546,18.5741,56800.0
2006-02-10 11:30:00,28.57,28.66,28.55,28.63,34000.0,18.5741,18.6326,18.5611,18.6131,34000.0
2006-02-10 12:00:00,28.62,28.75,28.61,28.72,45800.0,18.6066,18.6911,18.6001,18.6716,45800.0
2006-02-10 12:30:00,28.72,28.74,28.67,28.7,43600.0,18.6716,18.6846,18.6391,18.6586,43600.0
2006-02-10 13:00:00,28.7,28.79,28.68,28.69,63600.0,18.6586,18.7171,18.6456,18.6521,63600.0
2006-02-10 13:30:00,28.68,28.78,28.68,28.75,53400.0,18.6456,18.7106,18.6456,18.6911,53400.0
2006-02-10 14:00:00,28.75,28.86,28.75,28.85,87000.0,18.6911,18.7626,18.6911,18.7561,87000.0
2006-02-10 14:30:00,28.85,29.03,28.84,29.03,82800.0,18.7561,18.8731,18.7496,18.8731,82800.0
2006-02-10 15:00:00,29.03,29.11,29.02,29.04,104600.0,18.8731,18.9252,18.8666,18.8796,104600.0
2006-02-10 15:30:00,29.04,29.07,28.92,28.95,209200.0,18.8796,18.8992,18.8016,18.8211,209200.0
2006-02-13 09:30:00,28.88,28.95,28.78,28.83,205200.0,18.7756,18.8211,18.7106,18.7431,205200.0
2006-02-13 10:00:00,28.82,28.86,28.75,28.75,173600.0,18.7366,18.7626,18.6911,18.6911,173600.0
2006-02-13 10:30:00,28.75,28.77,28.67,28.75,151600.0,18.6911,18.7041,18.6391,18.6911,151600.0
2006-02-13 11:00:00,28.77,28.8,28.73,28.79,109400.0,18.7041,18.7236,18.6781,18.7171,109400.0
2006-02-13 11:30:00,28.79,28.88,28.71,28.82,246200.0,18.7171,18.7756,18.6651,18.7366,246200.0
2006-02-13 12:00:00,28.82,28.88,28.81,28.87,107800.0,18.7366,18.7756,18.7301,18.7691,107800.0
2006-02-13 12:30:00,28.87,28.91,28.84,28.91,83400.0,18.7691,18.7951,18.7496,18.7951,83400.0
2006-02-13 13:00:00,28.9,28.94,28.88,28.93,82800.0,18.7886,18.8146,18.7756,18.8081,82800.0
2006-02-13 13:30:00,28.93,28.96,28.85,28.95,82800.0,18.8081,18.8276,18.7561,18.8211,82800.0
2006-02-13 14:00:00,28.94,29.0,28.88,28.98,142600.0,18.8146,18.8536,18.7756,18.8406,142600.0
2006-02-13 14:30:00,28.99,29.03,28.93,28.94,150600.0,18.8471,18.8731,18.8081,18.8146,150600.0
2006-02-13 15:00:00,28.94,29.09,28.94,29.07,182000.0,18.8146,18.9122,18.8146,18.8992,182000.0
2006-02-13 15:30:00,29.07,29.17,29.07,29.11,317200.0,18.8992,18.9642,18.8992,18.9252,317200.0
2006-02-14 09:30:00,29.12,29.25,29.07,29.21,118200.0,18.9317,19.0162,18.8992,18.9902,118200.0
2006-02-14 10:00:00,29.21,29.32,29.17,29.31,93800.0,18.9902,19.0617,18.9642,19.0552,93800.0
2006-02-14 10:30:00,29.31,29.5,29.27,29.5,254400.0,19.0552,19.1787,19.0292,19.1787,254400.0
2006-02-14 11:00:00,29.5,29.75,29.49,29.75,320400.0,19.1787,19.3412,19.1722,19.3412,320400.0
2006-02-14 11:30:00,29.76,29.91,29.74,29.9,248200.0,19.3477,19.4453,19.3347,19.4388,248200.0
2006-02-14 12:00:00,29.9,29.99,29.86,29.95,245000.0,19.4388,19.4973,19.4128,19.4713,245000.0
2006-02-14 12:30:00,29.95,30.0,29.93,29.93,168000.0,19.4713,19.5038,19.4583,19.4583,168000.0
2006-02-14 13:00:00,29.93,30.0,29.93,29.98,109600.0,19.4583,19.5038,19.4583,19.4908,109600.0
2006-02-14 13:30:00,29.98,30.03,29.94,29.97,275200.0,19.4908,19.5233,19.4648,19.4843,275200.0
2006-02-14 14:00:00,29.98,30.18,29.98,30.17,332800.0,19.4908,19.6208,19.4908,19.6143,332800.0
2006-02-14 14:30:00,30.17,30.2,30.05,30.11,144200.0,19.6143,19.6338,19.5363,19.5753,144200.0
2006-02-14 15:00:00,30.11,30.14,30.02,30.06,210000.0,19.5753,19.5948,19.5168,19.5428,210000.0
2006-02-14 15:30:00,30.05,30.1,30.03,30.08,329600.0,19.5363,19.5688,19.5233,19.5558,329600.0
2006-02-15 09:30:00,29.69,29.82,29.64,29.75,225800.0,19.4544,19.5396,19.4216,19.4937,225800.0
2006-02-15 10:00:00,29.75,29.91,29.63,29.75,184400.0,19.4937,19.5985,19.4151,19.4937,184400.0
2006-02-15 10:30:00,29.75,29.8,29.68,29.8,149800.0,19.4937,19.5264,19.4478,19.5264,149800.0
2006-02-15 11:00:00,29.79,29.8,29.75,29.75,147400.0,19.5199,19.5264,19.4937,19.4937,147400.0
2006-02-15 11:30:00,29.75,29.82,29.71,29.8,151400.0,19.4937,19.5396,19.4675,19.5264,151400.0
2006-02-15 12:00:00,29.8,29.8,29.57,29.66,69000.0,19.5264,19.5264,19.3757,19.4347,69000.0
2006-02-15 12:30:00,29.65,29.69,29.54,29.69,104800.0,19.4282,19.4544,19.3561,19.4544,104800.0
2006-02-15 13:00:00,29.69,29.76,29.69,29.72,165200.0,19.4544,19.5002,19.4544,19.474,165200.0
2006-02-15 13:30:00,29.73,29.81,29.72,29.81,117200.0,19.4806,19.533,19.474,19.533,117200.0
2006-02-15 14:00:00,29.81,29.88,29.75,29.88,127200.0,19.533,19.5789,19.4937,19.5789,127200.0
2006-02-15 14:30:00,29.88,29.95,29.85,29.9,115200.0,19.5789,19.6247,19.5592,19.592,115200.0
2006-02-15 15:00:00,29.89,29.89,29.82,29.82,144200.0,19.5854,19.5854,19.5396,19.5396,144200.0
2006-02-15 15:30:00,29.82,29.9,29.81,29.83,250800.0,19.5396,19.592,19.533,19.5461,250800.0
2006-02-16 09:30:00,29.7,29.77,29.56,29.59,213600.0,19.4609,19.5068,19.3692,19.3888,213600.0
2006-02-16 10:00:00,29.59,29.63,29.55,29.63,100600.0,19.3888,19.4151,19.3626,19.4151,100600.0
2006-02-16 10:30:00,29.63,29.65,29.55,29.57,83200.0,19.4151,19.4282,19.3626,19.3757,83200.0
2006-02-16 11:00:00,29.57,29.6,29.55,29.6,43000.0,19.3757,19.3954,19.3626,19.3954,43000.0
2006-02-16 11:30:00,29.6,29.67,29.58,29.63,116000.0,19.3954,19.4413,19.3823,19.4151,116000.0
2006-02-16 12:00:00,29.63,29.73,29.63,29.73,104200.0,19.4151,19.4806,19.4151,19.4806,104200.0
2006-02-16 12:30:00,29.73,29.78,29.72,29.75,104600.0,19.4806,19.5133,19.474,19.4937,104600.0
2006-02-16 13:00:00,29.76,29.78,29.74,29.78,83600.0,19.5002,19.5133,19.4871,19.5133,83600.0
2006-02-16 13:30:00,29.77,29.82,29.74,29.8,158600.0,19.5068,19.5396,19.4871,19.5264,158600.0
2006-02-16 14:00:00,29.79,29.97,29.79,29.96,320800.0,19.5199,19.6378,19.5199,19.6313,320800.0
2006-02-16 14:30:00,29.96,29.97,29.93,29.97,247800.0,19.6313,19.6378,19.6116,19.6378,247800.0
2006-02-16 15:00:00,29.97,30.0,29.94,29.94,170000.0,19.6378,19.6575,19.6182,19.6182,170000.0
2006-02-16 15:30:00,29.93,30.1,29.93,30.09,235800.0,19.6116,19.723,19.6116,19.7165,235800.0
2006-02-17 09:30:00,30.15,30.16,30.06,30.15,308200.0,19.7558,19.7623,19.6968,19.7558,308200.0
2006-02-17 10:00:00,30.15,30.15,30.1,30.11,160000.0,19.7558,19.7558,19.723,19.7296,160000.0
2006-02-17 10:30:00,30.11,30.14,30.1,30.1,92400.0,19.7296,19.7492,19.723,19.723,92400.0
2006-02-17 11:00:00,30.1,30.15,30.04,30.11,117200.0,19.723,19.7558,19.6837,19.7296,117200.0
2006-02-17 11:30:00,30.13,30.17,30.1,30.13,71400.0,19.7427,19.7689,19.723,19.7427,71400.0
2006-02-17 12:00:00,30.13,30.15,30.1,30.11,174200.0,19.7427,19.7558,19.723,19.7296,174200.0
2006-02-17 12:30:00,30.1,30.14,30.08,30.13,61400.0,19.723,19.7492,19.7099,19.7427,61400.0
2006-02-17 13:00:00,30.11,30.13,30.09,30.1,32800.0,19.7296,19.7427,19.7165,19.723,32800.0
2006-02-17 13:30:00,30.11,30.15,30.1,30.13,63400.0,19.7296,19.7558,19.723,19.7427,63400.0
2006-02-17 14:00:00,30.14,30.14,30.08,30.11,58800.0,19.7492,19.7492,19.7099,19.7296,58800.0
2006-02-17 14:30:00,30.12,30.12,30.07,30.1,54800.0,19.7361,19.7361,19.7034,19.723,54800.0
2006-02-17 15:00:00,30.1,30.11,30.02,30.04,77200.0,19.723,19.7296,19.6706,19.6837,77200.0
2006-02-17 15:30:00,30.04,30.1,30.0,30.05,171400.0,19.6837,19.723,19.6575,19.6903,171400.0
2006-02-21 09:30:00,30.12,30.13,29.91,29.93,233400.0,19.7361,19.7427,19.5985,19.6116,233400.0
2006-02-21 10:00:00,29.95,29.98,29.81,29.85,147000.0,19.6247,19.6444,19.533,19.5592,147000.0
2006-02-21 10:30:00,29.86,29.95,29.84,29.9,88000.0,19.5658,19.6247,19.5527,19.592,88000.0
2006-02-21 11:00:00,29.89,29.89,29.75,29.81,133600.0,19.5854,19.5854,19.4937,19.533,133600.0
2006-02-21 11:30:00,29.82,29.88,29.74,29.74,72600.0,19.5396,19.5789,19.4871,19.4871,72600.0
2006-02-21 12:00:00,29.73,29.85,29.73,29.84,52800.0,19.4806,19.5592,19.4806,19.5527,52800.0
2006-02-21 12:30:00,29.84,29.87,29.82,29.83,48400.0,19.5527,19.5723,19.5396,19.5461,48400.0
2006-02-21 13:00:00,29.83,29.87,29.8,29.86,47800.0,19.5461,19.5723,19.5264,19.5658,47800.0
2006-02-21 13:30:00,29.86,29.87,29.82,29.84,63200.0,19.5658,19.5723,19.5396,19.5527,63200.0
2006-02-21 14:00:00,29.83,29.88,29.73,29.73,83200.0,19.5461,19.5789,19.4806,19.4806,83200.0
2006-02-21 14:30:00,29.74,29.75,29.69,29.7,96400.0,19.4871,19.4937,19.4544,19.4609,96400.0
2006-02-21 15:00:00,29.71,29.84,29.7,29.81,95600.0,19.4675,19.5527,19.4609,19.533,95600.0
2006-02-21 15:30:00,29.81,29.88,29.81,29.84,142000.0,19.533,19.5789,19.533,19.5527,142000.0
2006-02-22 09:30:00,30.0,30.18,30.0,30.09,132600.0,19.6575,19.7754,19.6575,19.7165,132600.0
2006-02-22 10:00:00,30.06,30.12,30.02,30.04,73200.0,19.6968,19.7361,19.6706,19.6837,73200.0
2006-02-22 10:30:00,30.04,30.17,30.04,30.15,47200.0,19.6837,19.7689,19.6837,19.7558,47200.0
2006-02-22 11:00:00,30.15,30.23,30.13,30.19,77200.0,19.7558,19.8082,19.7427,19.782,77200.0
2006-02-22 11:30:00,30.2,30.25,30.14,30.14,64000.0,19.7885,19.8213,19.7492,19.7492,64000.0
2006-02-22 12:00:00,30.14,30.14,30.0,30.0,122000.0,19.7492,19.7492,19.6575,19.6575,122000.0
2006-02-22 12:30:00,30.0,30.0,29.86,29.93,247800.0,19.6575,19.6575,19.5658,19.6116,247800.0
2006-02-22 13:00:00,29.93,30.03,29.93,29.96,138400.0,19.6116,19.6772,19.6116,19.6313,138400.0
2006-02-22 13:30:00,29.96,29.96,29.78,29.78,271800.0,19.6313,19.6313,19.5133,19.5133,271800.0
2006-02-22 14:00:00,29.78,29.82,29.69,29.7,343000.0,19.5133,19.5396,19.4544,19.4609,343000.0
2006-02-22 14:30:00,29.7,29.85,29.64,29.84,531200.0,19.4609,19.5592,19.4216,19.5527,531200.0
2006-02-22 15:00:00,29.85,29.85,29.72,29.75,239400.0,19.5592,19.5592,19.474,19.4937,239400.0
2006-02-22 15:30:00,29.74,29.88,29.74,29.84,396800.0,19.4871,19.5789,19.4871,19.5527,396800.0
2006-02-23 09:30:00,29.94,29.94,29.8,29.8,262400.0,19.6182,19.6182,19.5264,19.5264,262400.0
2006-02-23 10:00:00,29.8,29.8,29.64,29.65,246600.0,19.5264,19.5264,19.4216,19.4282,246600.0
2006-02-23 10:30:00,29.65,29.75,29.61,29.73,359400.0,19.4282,19.4937,19.4019,19.4806,359400.0
2006-02-23 11:00:00,29.73,29.79,29.7,29.78,141800.0,19.4806,19.5199,19.4609,19.5133,141800.0
2006-02-23 11:30:00,29.78,29.85,29.75,29.83,224800.0,19.5133,19.5592,19.4937,19.5461,224800.0
2006-02-23 12:00:00,29.82,29.93,29.79,29.89,78800.0,19.5396,19.6116,19.5199,19.5854,78800.0
2006-02-23 12:30:00,29.9,29.93,29.88,29.91,122600.0,19.592,19.6116,19.5789,19.5985,122600.0
2006-02-23 13:00:00,29.91,29.93,29.9,29.91,50400.0,19.5985,19.6116,19.592,19.5985,50400.0
2006-02-23 13:30:00,29.91,29.93,29.88,29.9,69800.0,19.5985,19.6116,19.5789,19.592,69800.0
2006-02-23 14:00:00,29.89,29.9,29.75,29.8,100200.0,19.5854,19.592,19.4937,19.5264,100200.0
2006-02-23 14:30:00,29.8,29.85,29.76,29.81,64800.0,19.5264,19.5592,19.5002,19.533,64800.0
2006-02-23 15:00:00,29.81,29.82,29.75,29.81,110800.0,19.533,19.5396,19.4937,19.533,110800.0
2006-02-23 15:30:00,29.79,29.81,29.66,29.72,162400.0,19.5199,19.533,19.4347,19.474,162400.0
2006-02-24 09:30:00,29.77,29.85,29.67,29.77,282600.0,19.5068,19.5592,19.4413,19.5068,282600.0
2006-02-24 10:00:00,29.78,29.9,29.75,29.75,90400.0,19.5133,19.592,19.4937,19.4937,90400.0
2006-02-24 10:30:00,29.76,29.78,29.64,29.77,107400.0,19.5002,19.5133,19.4216,19.5068,107400.0
2006-02-24 11:00:00,29.75,29.77,29.68,29.75,90000.0,19.4937,19.5068,19.4478,19.4937,90000.0
2006-02-24 11:30:00,29.74,29.79,29.74,29.78,97600.0,19.4871,19.5199,19.4871,19.5133,97600.0
2006-02-24 12:00:00,29.78,29.84,29.74,29.74,69000.0,19.5133,19.5527,19.4871,19.4871,69000.0
2006-02-24 12:30:00,29.74,29.77,29.73,29.75,37800.0,19.4871,19.5068,19.4806,19.4937,37800.0
2006-02-24 13:00:00,29.75,29.77,29.71,29.72,62000.0,19.4937,19.5068,19.4675,19.474,62000.0
2006-02-24 13:30:00,29.72,29.74,29.68,29.74,88400.0,19.474,19.4871,19.4478,19.4871,88400.0
2006-02-24 14:00:00,29.72,29.76,29.67,29.7,110800.0,19.474,19.5002,19.4413,19.4609,110800.0
2006-02-24 14:30:00,29.7,29.78,29.68,29.75,115400.0,19.4609,19.5133,19.4478,19.4937,115400.0
2006-02-24 15:00:00,29.75,29.76,29.69,29.73,119200.0,19.4937,19.5002,19.4544,19.4806,119200.0
2006-02-24 15:30:00,29.73,29.74,29.68,29.73,136200.0,19.4806,19.4871,19.4478,19.4806,136200.0
2006-02-27 09:30:00,29.75,30.1,29.75,30.05,339200.0,19.4937,19.723,19.4937,19.6903,339200.0
2006-02-27 10:00:00,30.05,30.1,29.93,29.94,194800.0,19.6903,19.723,19.6116,19.6182,194800.0
2006-02-27 10:30:00,29.95,29.97,29.85,29.86,199200.0,19.6247,19.6378,19.5592,19.5658,199200.0
2006-02-27 11:00:00,29.85,29.97,29.85,29.94,176200.0,19.5592,19.6378,19.5592,19.6182,176200.0
2006-02-27 11:30:00,29.93,29.99,29.91,29.98,108200.0,19.6116,19.6509,19.5985,19.6444,108200.0
2006-02-27 12:00:00,29.98,30.11,29.98,30.09,70000.0,19.6444,19.7296,19.6444,19.7165,70000.0
2006-02-27 12:30:00,30.08,30.1,30.04,30.08,48800.0,19.7099,19.723,19.6837,19.7099,48800.0
2006-02-27 13:00:00,30.08,30.09,30.05,30.08,83600.0,19.7099,19.7165,19.6903,19.7099,83600.0
2006-02-27 13:30:00,30.08,30.11,30.07,30.1,55000.0,19.7099,19.7296,19.7034,19.723,55000.0
2006-02-27 14:00:00,30.11,30.15,30.06,30.1,115600.0,19.7296,19.7558,19.6968,19.723,115600.0
2006-02-27 14:30:00,30.1,30.15,30.08,30.15,118800.0,19.723,19.7558,19.7099,19.7558,118800.0
2006-02-27 15:00:00,30.15,30.17,30.11,30.13,163400.0,19.7558,19.7689,19.7296,19.7427,163400.0
2006-02-27 15:30:00,30.13,30.15,30.1,30.13,253400.0,19.7427,19.7558,19.723,19.7427,253400.0
2006-02-28 09:30:00,30.13,30.18,30.0,30.18,383200.0,19.7427,19.7754,19.6575,19.7754,383200.0
2006-02-28 10:00:00,30.16,30.3,30.13,30.25,296400.0,19.7623,19.8541,19.7427,19.8213,296400.0
2006-02-28 10:30:00,30.25,30.35,30.2,30.31,392800.0,19.8213,19.8868,19.7885,19.8606,392800.0
2006-02-28 11:00:00,30.3,30.3,30.18,30.22,358600.0,19.8541,19.8541,19.7754,19.8017,358600.0
2006-02-28 11:30:00,30.21,30.23,30.2,30.22,246800.0,19.7951,19.8082,19.7885,19.8017,246800.0
2006-02-28 12:00:00,30.22,30.23,30.2,30.21,304600.0,19.8017,19.8082,19.7885,19.7951,304600.0
2006-02-28 12:30:00,30.21,30.28,30.21,30.22,189400.0,19.7951,19.841,19.7951,19.8017,189400.0
2006-02-28 13:00:00,30.23,30.25,30.22,30.25,246600.0,19.8082,19.8213,19.8017,19.8213,246600.0
2006-02-28 13:30:00,30.25,30.33,30.25,30.26,280200.0,19.8213,19.8737,19.8213,19.8279,280200.0
2006-02-28 14:00:00,30.26,30.28,30.23,30.27,190000.0,19.8279,19.841,19.8082,19.8344,190000.0
2006-02-28 14:30:00,30.27,30.54,30.26,30.53,549000.0,19.8344,20.0113,19.8279,20.0048,549000.0
2006-02-28 15:00:00,30.53,30.6,30.38,30.43,620400.0,20.0048,20.0506,19.9065,19.9393,620400.0
2006-02-28 15:30:00,30.43,30.45,30.32,30.32,484400.0,19.9393,19.9524,19.8672,19.8672,484400.0
2006-03-01 09:30:00,30.57,30.78,30.53,30.65,388400.0,20.031,20.1686,20.0048,20.0834,388400.0
2006-03-01 10:00:00,30.65,30.7,30.51,30.52,176600.0,20.0834,20.1162,19.9917,19.9982,176600.0
2006-03-01 10:30:00,30.51,30.6,30.49,30.59,370400.0,19.9917,20.0506,19.9786,20.0441,370400.0
2006-03-01 11:00:00,30.59,30.94,30.59,30.93,325200.0,20.0441,20.2734,20.0441,20.2669,325200.0
2006-03-01 11:30:00,30.92,31.02,30.81,30.98,198600.0,20.2603,20.3259,20.1882,20.2996,198600.0
2006-03-01 12:00:00,30.99,31.09,30.97,30.97,170800.0,20.3062,20.3717,20.2931,20.2931,170800.0
2006-03-01 12:30:00,30.97,31.07,30.97,31.04,120600.0,20.2931,20.3586,20.2931,20.339,120600.0
2006-03-01 13:00:00,31.05,31.14,31.03,31.13,119000.0,20.3455,20.4045,20.3324,20.3979,119000.0
2006-03-01 13:30:00,31.13,31.17,31.03,31.08,152000.0,20.3979,20.4241,20.3324,20.3652,152000.0
2006-03-01 14:00:00,31.08,31.19,31.05,31.18,160800.0,20.3652,20.4372,20.3455,20.4307,160800.0
2006-03-01 14:30:00,31.17,31.21,31.09,31.09,211200.0,20.4241,20.4503,20.3717,20.3717,211200.0
2006-03-01 15:00:00,31.1,31.11,30.97,30.99,317600.0,20.3783,20.3848,20.2931,20.3062,317600.0
2006-03-01 15:30:00,30.99,31.01,30.98,31.0,348200.0,20.3062,20.3193,20.2996,20.3127,348200.0
2006-03-02 09:30:00,30.8,30.87,30.69,30.75,211200.0,20.1817,20.2276,20.1096,20.1489,211200.0
2006-03-02 10:00:00,30.75,30.85,30.68,30.83,148600.0,20.1489,20.2145,20.1031,20.2014,148600.0
2006-03-02 10:30:00,30.84,30.84,30.72,30.74,133400.0,20.2079,20.2079,20.1293,20.1424,133400.0
2006-03-02 11:00:00,30.75,30.85,30.75,30.8,110600.0,20.1489,20.2145,20.1489,20.1817,110600.0
2006-03-02 11:30:00,30.8,30.88,30.79,30.83,91000.0,20.1817,20.2341,20.1751,20.2014,91000.0
2006-03-02 12:00:00,30.84,30.88,30.78,30.78,76400.0,20.2079,20.2341,20.1686,20.1686,76400.0
2006-03-02 12:30:00,30.78,30.97,30.76,30.97,126400.0,20.1686,20.2931,20.1555,20.2931,126400.0
2006-03-02 13:00:00,30.97,31.02,30.92,30.96,129800.0,20.2931,20.3259,20.2603,20.2865,129800.0
2006-03-02 13:30:00,30.96,31.02,30.92,30.93,149800.0,20.2865,20.3259,20.2603,20.2669,149800.0
2006-03-02 14:00:00,30.94,30.96,30.86,30.94,176000.0,20.2734,20.2865,20.221,20.2734,176000.0
2006-03-02 14:30:00,30.94,31.0,30.92,30.97,186600.0,20.2734,20.3127,20.2603,20.2931,186600.0
2006-03-02 15:00:00,30.97,31.03,30.96,30.96,199600.0,20.2931,20.3324,20.2865,20.2865,199600.0
2006-03-02 15:30:00,30.96,31.13,30.94,31.11,455600.0,20.2865,20.3979,20.2734,20.3848,455600.0
2006-03-03 09:30:00,30.88,30.97,30.84,30.96,180600.0,20.2341,20.2931,20.2079,20.2865,180600.0
2006-03-03 10:00:00,30.96,31.02,30.84,30.92,159200.0,20.2865,20.3259,20.2079,20.2603,159200.0
2006-03-03 10:30:00,30.91,30.98,30.82,30.86,154600.0,20.2538,20.2996,20.1948,20.221,154600.0
2006-03-03 11:00:00,30.86,30.9,30.79,30.85,148000.0,20.221,20.2472,20.1751,20.2145,148000.0
2006-03-03 11:30:00,30.85,30.96,30.75,30.96,159800.0,20.2145,20.2865,20.1489,20.2865,159800.0
2006-03-03 12:00:00,30.98,31.0,30.86,31.0,135800.0,20.2996,20.3127,20.221,20.3127,135800.0
2006-03-03 12:30:00,30.98,31.07,30.94,31.07,100000.0,20.2996,20.3586,20.2734,20.3586,100000.0
2006-03-03 13:00:00,31.08,31.15,31.03,31.15,108600.0,20.3652,20.411,20.3324,20.411,108600.0
2006-03-03 13:30:00,31.15,31.23,31.11,31.17,119800.0,20.411,20.4635,20.3848,20.4241,119800.0
2006-03-03 14:00:00,31.16,31.22,31.16,31.2,398000.0,20.4176,20.4569,20.4176,20.4438,398000.0
2006-03-03 14:30:00,31.2,31.24,31.14,31.24,165200.0,20.4438,20.47,20.4045,20.47,165200.0
2006-03-03 15:00:00,31.24,31.24,31.1,31.18,238800.0,20.47,20.47,20.3783,20.4307,238800.0
2006-03-03 15:30:00,31.18,31.2,31.07,31.14,316800.0,20.4307,20.4438,20.3586,20.4045,316800.0
2006-03-06 09:30:00,31.22,31.22,31.03,31.12,174000.0,20.4569,20.4569,20.3324,20.3914,174000.0
2006-03-06 10:00:00,31.13,31.2,31.1,31.18,158600.0,20.3979,20.4438,20.3783,20.4307,158600.0
2006-03-06 10:30:00,31.18,31.22,31.13,31.18,124400.0,20.4307,20.4569,20.3979,20.4307,124400.0
2006-03-06 11:00:00,31.18,31.2,31.11,31.19,124200.0,20.4307,20.4438,20.3848,20.4372,124200.0
2006-03-06 11:30:00,31.2,31.23,31.16,31.2,92200.0,20.4438,20.4635,20.4176,20.4438,92200.0
2006-03-06 12:00:00,31.2,31.21,31.14,31.17,101200.0,20.4438,20.4503,20.4045,20.4241,101200.0
2006-03-06 12:30:00,31.17,31.18,31.11,31.14,122400.0,20.4241,20.4307,20.3848,20.4045,122400.0
2006-03-06 13:00:00,31.14,31.2,31.1,31.11,143000.0,20.4045,20.4438,20.3783,20.3848,143000.0
2006-03-06 13:30:00,31.11,31.11,30.98,31.06,143000.0,20.3848,20.3848,20.2996,20.3521,143000.0
2006-03-06 14:00:00,31.06,31.07,30.97,30.98,163400.0,20.3521,20.3586,20.2931,20.2996,163400.0
2006-03-06 14:30:00,30.97,31.08,30.96,31.07,154400.0,20.2931,20.3652,20.2865,20.3586,154400.0
2006-03-06 15:00:00,31.07,31.14,31.05,31.12,128800.0,20.3586,20.4045,20.3455,20.3914,128800.0
2006-03-06 15:30:00,31.12,31.14,31.04,31.11,232000.0,20.3914,20.4045,20.339,20.3848,232000.0
2006-03-07 09:30:00,30.99,31.15,30.99,31.05,142200.0,20.3062,20.411,20.3062,20.3455,142200.0
2006-03-07 10:00:00,31.06,31.09,31.0,31.02,215200.0,20.3521,20.3717,20.3127,20.3259,215200.0
2006-03-07 10:30:00,31.01,31.04,30.9,30.91,212200.0,20.3193,20.339,20.2472,20.2538,212200.0
2006-03-07 11:00:00,30.91,31.05,30.91,31.02,117600.0,20.2538,20.3455,20.2538,20.3259,117600.0
2006-03-07 11:30:00,31.01,31.02,30.98,31.0,110200.0,20.3193,20.3259,20.2996,20.3127,110200.0
2006-03-07 12:00:00,31.0,31.04,30.99,30.99,73200.0,20.3127,20.339,20.3062,20.3062,73200.0
2006-03-07 12:30:00,30.97,30.97,30.86,30.88,177800.0,20.2931,20.2931,20.221,20.2341,177800.0
2006-03-07 13:00:00,30.89,30.95,30.86,30.91,179000.0,20.2407,20.28,20.221,20.2538,179000.0
2006-03-07 13:30:00,30.91,30.99,30.89,30.97,166800.0,20.2538,20.3062,20.2407,20.2931,166800.0
2006-03-07 14:00:00,30.96,30.96,30.91,30.91,147400.0,20.2865,20.2865,20.2538,20.2538,147400.0
2006-03-07 14:30:00,30.91,30.98,30.89,30.93,201600.0,20.2538,20.2996,20.2407,20.2669,201600.0
2006-03-07 15:00:00,30.93,30.95,30.89,30.93,239200.0,20.2669,20.28,20.2407,20.2669,239200.0
2006-03-07 15:30:00,30.93,30.95,30.89,30.9,288600.0,20.2669,20.28,20.2407,20.2472,288600.0
2006-03-08 09:30:00,30.89,30.89,30.46,30.64,305000.0,20.2407,20.2407,19.9589,20.0769,305000.0
2006-03-08 10:00:00,30.65,30.67,30.59,30.61,212600.0,20.0834,20.0965,20.0441,20.0572,212600.0
2006-03-08 10:30:00,30.61,30.73,30.59,30.66,200200.0,20.0572,20.1358,20.0441,20.09,200200.0
2006-03-08 11:00:00,30.66,30.68,30.63,30.64,194400.0,20.09,20.1031,20.0703,20.0769,194400.0
2006-03-08 11:30:00,30.64,30.65,30.34,30.35,114800.0,20.0769,20.0834,19.8803,19.8868,114800.0
2006-03-08 12:00:00,30.35,30.48,30.35,30.48,107400.0,19.8868,19.972,19.8868,19.972,107400.0
2006-03-08 12:30:00,30.47,30.5,30.39,30.46,122400.0,19.9655,19.9851,19.913,19.9589,122400.0
2006-03-08 13:00:00,30.46,30.57,30.44,30.45,107400.0,19.9589,20.031,19.9458,19.9524,107400.0
2006-03-08 13:30:00,30.45,30.47,30.36,30.36,112200.0,19.9524,19.9655,19.8934,19.8934,112200.0
2006-03-08 14:00:00,30.36,30.46,30.35,30.4,166200.0,19.8934,19.9589,19.8868,19.9196,166200.0
2006-03-08 14:30:00,30.4,30.56,30.4,30.45,161600.0,19.9196,20.0244,19.9196,19.9524,161600.0
2006-03-08 15:00:00,30.45,30.67,30.45,30.67,164600.0,19.9524,20.0965,19.9524,20.0965,164600.0
2006-03-08 15:30:00,30.67,30.71,30.64,30.68,340800.0,20.0965,20.1227,20.0769,20.1031,340800.0
2006-03-09 09:30:00,30.68,30.72,30.52,30.62,162800.0,20.1031,20.1293,19.9982,20.0638,162800.0
2006-03-09 10:00:00,30.63,30.74,30.51,30.6,154000.0,20.0703,20.1424,19.9917,20.0506,154000.0
2006-03-09 10:30:00,30.6,30.71,30.6,30.63,94000.0,20.0506,20.1227,20.0506,20.0703,94000.0
2006-03-09 11:00:00,30.62,30.66,30.61,30.63,55000.0,20.0638,20.09,20.0572,20.0703,55000.0
2006-03-09 11:30:00,30.64,30.66,30.57,30.58,102800.0,20.0769,20.09,20.031,20.0375,102800.0
2006-03-09 12:00:00,30.57,30.58,30.5,30.5,62200.0,20.031,20.0375,19.9851,19.9851,62200.0
2006-03-09 12:30:00,30.5,30.5,30.43,30.45,70600.0,19.9851,19.9851,19.9393,19.9524,70600.0
2006-03-09 13:00:00,30.45,30.48,30.38,30.42,74000.0,19.9524,19.972,19.9065,19.9327,74000.0
2006-03-09 13:30:00,30.43,30.51,30.43,30.46,42800.0,19.9393,19.9917,19.9393,19.9589,42800.0
2006-03-09 14:00:00,30.44,30.54,30.42,30.42,106800.0,19.9458,20.0113,19.9327,19.9327,106800.0
2006-03-09 14:30:00,30.43,30.47,30.41,30.46,50200.0,19.9393,19.9655,19.9261,19.9589,50200.0
2006-03-09 15:00:00,30.45,30.45,30.37,30.41,93800.0,19.9524,19.9524,19.8999,19.9261,93800.0
2006-03-09 15:30:00,30.41,30.5,30.41,30.45,146600.0,19.9261,19.9851,19.9261,19.9524,146600.0
2006-03-10 09:30:00,30.58,30.6,30.45,30.53,112400.0,20.0375,20.0506,19.9524,20.0048,112400.0
2006-03-10 10:00:00,30.53,30.56,30.46,30.49,131200.0,20.0048,20.0244,19.9589,19.9786,131200.0
2006-03-10 10:30:00,30.49,30.68,30.48,30.67,197800.0,19.9786,20.1031,19.972,20.0965,197800.0
2006-03-10 11:00:00,30.67,30.67,30.55,30.61,117000.0,20.0965,20.0965,20.0179,20.0572,117000.0
2006-03-10 11:30:00,30.62,30.65,30.57,30.61,108800.0,20.0638,20.0834,20.031,20.0572,108800.0
2006-03-10 12:00:00,30.61,30.67,30.56,30.59,76600.0,20.0572,20.0965,20.0244,20.0441,76600.0
2006-03-10 12:30:00,30.6,30.63,30.54,30.59,58800.0,20.0506,20.0703,20.0113,20.0441,58800.0
2006-03-10 13:00:00,30.59,30.62,30.56,30.6,87000.0,20.0441,20.0638,20.0244,20.0506,87000.0
2006-03-10 13:30:00,30.61,30.7,30.53,30.68,78400.0,20.0572,20.1162,20.0048,20.1031,78400.0
2006-03-10 14:00:00,30.68,30.75,30.63,30.63,91600.0,20.1031,20.1489,20.0703,20.0703,91600.0
2006-03-10 14:30:00,30.63,30.7,30.55,30.55,99800.0,20.0703,20.1162,20.0179,20.0179,99800.0
2006-03-10 15:00:00,30.56,30.67,30.51,30.67,97400.0,20.0244,20.0965,19.9917,20.0965,97400.0
2006-03-10 15:30:00,30.67,30.75,30.61,30.7,130400.0,20.0965,20.1489,20.0572,20.1162,130400.0
2006-03-13 09:30:00,30.79,30.87,30.7,30.77,123200.0,20.1751,20.2276,20.1162,20.162,123200.0
2006-03-13 10:00:00,30.77,30.97,30.76,30.9,124200.0,20.162,20.2931,20.1555,20.2472,124200.0
2006-03-13 10:30:00,30.92,30.97,30.87,30.94,99400.0,20.2603,20.2931,20.2276,20.2734,99400.0
2006-03-13 11:00:00,30.94,30.96,30.88,30.96,71400.0,20.2734,20.2865,20.2341,20.2865,71400.0
2006-03-13 11:30:00,30.96,31.0,30.91,30.95,64800.0,20.2865,20.3127,20.2538,20.28,64800.0
2006-03-13 12:00:00,30.93,30.97,30.9,30.9,108600.0,20.2669,20.2931,20.2472,20.2472,108600.0
2006-03-13 12:30:00,30.89,30.9,30.81,30.86,51000.0,20.2407,20.2472,20.1882,20.221,51000.0
2006-03-13 13:00:00,30.86,30.88,30.78,30.88,51000.0,20.221,20.2341,20.1686,20.2341,51000.0
2006-03-13 13:30:00,30.88,30.89,30.79,30.88,37800.0,20.2341,20.2407,20.1751,20.2341,37800.0
2006-03-13 14:00:00,30.88,30.9,30.85,30.86,46200.0,20.2341,20.2472,20.2145,20.221,46200.0
2006-03-13 14:30:00,30.86,30.9,30.79,30.86,71000.0,20.221,20.2472,20.1751,20.221,71000.0
2006-03-13 15:00:00,30.86,30.87,30.75,30.77,69800.0,20.221,20.2276,20.1489,20.162,69800.0
2006-03-13 15:30:00,30.78,30.81,30.75,30.79,110600.0,20.1686,20.1882,20.1489,20.1751,110600.0
2006-03-14 09:30:00,30.8,31.0,30.8,31.0,157200.0,20.1817,20.3127,20.1817,20.3127,157200.0
2006-03-14 10:00:00,30.97,31.08,30.95,31.0,100800.0,20.2931,20.3652,20.28,20.3127,100800.0
2006-03-14 10:30:00,31.0,31.03,30.89,30.91,65000.0,20.3127,20.3324,20.2407,20.2538,65000.0
2006-03-14 11:00:00,30.91,31.0,30.89,31.0,80800.0,20.2538,20.3127,20.2407,20.3127,80800.0
2006-03-14 11:30:00,30.99,31.09,30.99,31.05,72800.0,20.3062,20.3717,20.3062,20.3455,72800.0
2006-03-14 12:00:00,31.03,31.04,30.99,31.0,41400.0,20.3324,20.339,20.3062,20.3127,41400.0
2006-03-14 12:30:00,31.0,31.0,30.93,30.98,62600.0,20.3127,20.3127,20.2669,20.2996,62600.0
2006-03-14 13:00:00,30.97,31.09,30.97,31.07,91400.0,20.2931,20.3717,20.2931,20.3586,91400.0
2006-03-14 13:30:00,31.08,31.08,30.99,31.0,77400.0,20.3652,20.3652,20.3062,20.3127,77400.0
2006-03-14 14:00:00,30.99,31.13,30.99,31.11,81000.0,20.3062,20.3979,20.3062,20.3848,81000.0
2006-03-14 14:30:00,31.11,31.14,31.1,31.12,58200.0,20.3848,20.4045,20.3783,20.3914,58200.0
2006-03-14 15:00:00,31.13,31.14,31.08,31.09,69800.0,20.3979,20.4045,20.3652,20.3717,69800.0
2006-03-14 15:30:00,31.09,31.12,31.06,31.11,133800.0,20.3717,20.3914,20.3521,20.3848,133800.0
2006-03-15 09:30:00,31.28,31.72,31.28,31.67,318400.0,20.4962,20.7845,20.4962,20.7518,318400.0
2006-03-15 10:00:00,31.68,31.71,31.61,31.61,186600.0,20.7583,20.778,20.7124,20.7124,186600.0
2006-03-15 10:30:00,31.61,31.61,31.42,31.42,157200.0,20.7124,20.7124,20.588,20.588,157200.0
2006-03-15 11:00:00,31.43,31.57,31.43,31.56,121600.0,20.5945,20.6862,20.5945,20.6797,121600.0
2006-03-15 11:30:00,31.56,31.57,31.48,31.52,100000.0,20.6797,20.6862,20.6273,20.6535,100000.0
2006-03-15 12:00:00,31.5,31.53,31.46,31.49,81600.0,20.6404,20.66,20.6142,20.6338,81600.0
2006-03-15 12:30:00,31.49,31.52,31.43,31.49,74600.0,20.6338,20.6535,20.5945,20.6338,74600.0
2006-03-15 13:00:00,31.49,31.55,31.48,31.53,65200.0,20.6338,20.6731,20.6273,20.66,65200.0
2006-03-15 13:30:00,31.53,31.59,31.51,31.57,102200.0,20.66,20.6993,20.6469,20.6862,102200.0
2006-03-15 14:00:00,31.56,31.66,31.52,31.64,164800.0,20.6797,20.7452,20.6535,20.7321,164800.0
2006-03-15 14:30:00,31.63,31.68,31.61,31.67,138400.0,20.7256,20.7583,20.7124,20.7518,138400.0
2006-03-15 15:00:00,31.67,31.7,31.64,31.67,277400.0,20.7518,20.7714,20.7321,20.7518,277400.0
2006-03-15 15:30:00,31.67,31.73,31.67,31.71,261400.0,20.7518,20.7911,20.7518,20.778,261400.0
2006-03-16 09:30:00,31.7,32.1,31.7,32.0,326400.0,20.7714,21.0335,20.7714,20.968,326400.0
2006-03-16 10:00:00,32.0,32.16,32.0,32.1,221600.0,20.968,21.0728,20.968,21.0335,221600.0
2006-03-16 10:30:00,32.1,32.15,31.93,32.1,197400.0,21.0335,21.0663,20.9221,21.0335,197400.0
2006-03-16 11:00:00,32.09,32.11,32.04,32.08,158600.0,21.027,21.0401,20.9942,21.0204,158600.0
2006-03-16 11:30:00,32.08,32.09,31.99,32.02,107000.0,21.0204,21.027,20.9614,20.9811,107000.0
2006-03-16 12:00:00,32.02,32.03,31.97,32.0,130000.0,20.9811,20.9877,20.9483,20.968,130000.0
2006-03-16 12:30:00,32.0,32.02,31.99,32.0,94400.0,20.968,20.9811,20.9614,20.968,94400.0
2006-03-16 13:00:00,32.0,32.0,31.89,31.95,173400.0,20.968,20.968,20.8959,20.9352,173400.0
2006-03-16 13:30:00,31.95,31.95,31.91,31.91,151000.0,20.9352,20.9352,20.909,20.909,151000.0
2006-03-16 14:00:00,31.91,31.96,31.9,31.93,146600.0,20.909,20.9418,20.9025,20.9221,146600.0
2006-03-16 14:30:00,31.93,31.93,31.86,31.89,151200.0,20.9221,20.9221,20.8763,20.8959,151200.0
2006-03-16 15:00:00,31.89,31.93,31.86,31.93,185800.0,20.8959,20.9221,20.8763,20.9221,185800.0
2006-03-16 15:30:00,31.93,31.98,31.91,31.98,272800.0,20.9221,20.9549,20.909,20.9549,272800.0
2006-03-17 09:30:00,31.98,32.0,31.93,31.96,613200.0,20.9549,20.968,20.9221,20.9418,613200.0
2006-03-17 10:00:00,31.95,31.97,31.87,31.89,78800.0,20.9352,20.9483,20.8828,20.8959,78800.0
2006-03-17 10:30:00,31.89,31.9,31.72,31.75,160400.0,20.8959,20.9025,20.7845,20.8042,160400.0
2006-03-17 11:00:00,31.75,31.79,31.7,31.73,120600.0,20.8042,20.8304,20.7714,20.7911,120600.0
2006-03-17 11:30:00,31.73,31.79,31.72,31.75,87200.0,20.7911,20.8304,20.7845,20.8042,87200.0
2006-03-17 12:00:00,31.74,31.8,31.72,31.78,119200.0,20.7976,20.8369,20.7845,20.8238,119200.0
2006-03-17 12:30:00,31.78,31.82,31.69,31.73,95000.0,20.8238,20.8501,20.7649,20.7911,95000.0
2006-03-17 13:00:00,31.73,31.73,31.69,31.72,59800.0,20.7911,20.7911,20.7649,20.7845,59800.0
2006-03-17 13:30:00,31.71,31.71,31.62,31.65,103200.0,20.778,20.778,20.719,20.7387,103200.0
2006-03-17 14:00:00,31.65,31.69,31.64,31.66,86000.0,20.7387,20.7649,20.7321,20.7452,86000.0
2006-03-17 14:30:00,31.66,31.69,31.61,31.64,98800.0,20.7452,20.7649,20.7124,20.7321,98800.0
2006-03-17 15:00:00,31.65,31.67,31.61,31.61,78400.0,20.7387,20.7518,20.7124,20.7124,78400.0
2006-03-17 15:30:00,31.61,31.68,31.6,31.65,166600.0,20.7124,20.7583,20.7059,20.7387,166600.0
2006-03-20 09:30:00,31.64,31.71,31.6,31.64,105200.0,20.7321,20.778,20.7059,20.7321,105200.0
2006-03-20 10:00:00,31.63,31.66,31.5,31.52,89200.0,20.7256,20.7452,20.6404,20.6535,89200.0
2006-03-20 10:30:00,31.5,31.6,31.47,31.59,97200.0,20.6404,20.7059,20.6207,20.6993,97200.0
2006-03-20 11:00:00,31.59,31.64,31.54,31.61,88400.0,20.6993,20.7321,20.6666,20.7124,88400.0
2006-03-20 11:30:00,31.63,31.68,31.61,31.65,143600.0,20.7256,20.7583,20.7124,20.7387,143600.0
2006-03-20 12:00:00,31.65,31.71,31.64,31.7,48200.0,20.7387,20.778,20.7321,20.7714,48200.0
2006-03-20 12:30:00,31.7,31.85,31.7,31.85,58000.0,20.7714,20.8697,20.7714,20.8697,58000.0
2006-03-20 13:00:00,31.84,31.85,31.74,31.75,50800.0,20.8632,20.8697,20.7976,20.8042,50800.0
2006-03-20 13:30:00,31.75,31.77,31.73,31.75,46400.0,20.8042,20.8173,20.7911,20.8042,46400.0
2006-03-20 14:00:00,31.75,31.82,31.74,31.75,43400.0,20.8042,20.8501,20.7976,20.8042,43400.0
2006-03-20 14:30:00,31.75,31.75,31.68,31.7,51800.0,20.8042,20.8042,20.7583,20.7714,51800.0
2006-03-20 15:00:00,31.69,31.74,31.66,31.68,49400.0,20.7649,20.7976,20.7452,20.7583,49400.0
2006-03-20 15:30:00,31.69,31.72,31.66,31.68,139000.0,20.7649,20.7845,20.7452,20.7583,139000.0
2006-03-21 09:30:00,31.59,31.61,31.42,31.49,191800.0,20.6993,20.7124,20.588,20.6338,191800.0
2006-03-21 10:00:00,31.49,31.52,31.45,31.52,49800.0,20.6338,20.6535,20.6076,20.6535,49800.0
2006-03-21 10:30:00,31.53,31.6,31.5,31.52,280200.0,20.66,20.7059,20.6404,20.6535,280200.0
2006-03-21 11:00:00,31.53,31.62,31.5,31.6,127000.0,20.66,20.719,20.6404,20.7059,127000.0
2006-03-21 11:30:00,31.6,31.75,31.58,31.71,97200.0,20.7059,20.8042,20.6928,20.778,97200.0
2006-03-21 12:00:00,31.7,31.7,31.61,31.64,54200.0,20.7714,20.7714,20.7124,20.7321,54200.0
2006-03-21 12:30:00,31.64,31.69,31.57,31.6,53800.0,20.7321,20.7649,20.6862,20.7059,53800.0
2006-03-21 13:00:00,31.6,31.61,31.54,31.56,73800.0,20.7059,20.7124,20.6666,20.6797,73800.0
2006-03-21 13:30:00,31.56,31.61,31.53,31.58,176600.0,20.6797,20.7124,20.66,20.6928,176600.0
2006-03-21 14:00:00,31.58,31.59,31.5,31.52,241200.0,20.6928,20.6993,20.6404,20.6535,241200.0
2006-03-21 14:30:00,31.53,31.59,31.49,31.55,318800.0,20.66,20.6993,20.6338,20.6731,318800.0
2006-03-21 15:00:00,31.55,31.59,31.51,31.55,210400.0,20.6731,20.6993,20.6469,20.6731,210400.0
2006-03-21 15:30:00,31.56,31.58,31.51,31.58,301200.0,20.6797,20.6928,20.6469,20.6928,301200.0
2006-03-22 09:30:00,0.01,31.65,0.01,31.58,148600.0,0.0066,20.7387,0.0066,20.6928,148600.0
2006-03-22 10:00:00,31.58,31.6,31.53,31.54,97200.0,20.6928,20.7059,20.66,20.6666,97200.0
2006-03-22 10:30:00,31.54,31.62,31.53,31.59,176600.0,20.6666,20.719,20.66,20.6993,176600.0
2006-03-22 11:00:00,31.6,31.67,31.58,31.64,116400.0,20.7059,20.7518,20.6928,20.7321,116400.0
2006-03-22 11:30:00,31.63,31.68,31.58,31.66,71800.0,20.7256,20.7583,20.6928,20.7452,71800.0
2006-03-22 12:00:00,31.66,31.7,31.59,31.6,86800.0,20.7452,20.7714,20.6993,20.7059,86800.0
2006-03-22 12:30:00,31.6,31.6,31.58,31.6,44400.0,20.7059,20.7059,20.6928,20.7059,44400.0
2006-03-22 13:00:00,31.6,31.67,31.59,31.64,54600.0,20.7059,20.7518,20.6993,20.7321,54600.0
2006-03-22 13:30:00,31.63,31.66,31.63,31.63,70600.0,20.7256,20.7452,20.7256,20.7256,70600.0
2006-03-22 14:00:00,31.62,31.67,31.51,31.51,128400.0,20.719,20.7518,20.6469,20.6469,128400.0
2006-03-22 14:30:00,31.54,31.6,31.5,31.59,112000.0,20.6666,20.7059,20.6404,20.6993,112000.0
2006-03-22 15:00:00,31.57,31.6,31.54,31.56,100400.0,20.6862,20.7059,20.6666,20.6797,100400.0
2006-03-22 15:30:00,31.55,31.62,31.55,31.58,219600.0,20.6731,20.719,20.6731,20.6928,219600.0
2006-03-23 09:30:00,31.58,31.61,31.52,31.56,97000.0,20.6928,20.7124,20.6535,20.6797,97000.0
2006-03-23 10:00:00,31.56,31.57,31.49,31.55,143800.0,20.6797,20.6862,20.6338,20.6731,143800.0
2006-03-23 10:30:00,31.56,31.58,31.5,31.53,108000.0,20.6797,20.6928,20.6404,20.66,108000.0
2006-03-23 11:00:00,31.53,31.59,31.5,31.53,104200.0,20.66,20.6993,20.6404,20.66,104200.0
2006-03-23 11:30:00,31.53,31.58,31.52,31.54,42000.0,20.66,20.6928,20.6535,20.6666,42000.0
2006-03-23 12:00:00,31.54,31.55,31.49,31.5,43400.0,20.6666,20.6731,20.6338,20.6404,43400.0
2006-03-23 12:30:00,31.51,31.67,31.51,31.6,47800.0,20.6469,20.7518,20.6469,20.7059,47800.0
2006-03-23 13:00:00,31.61,31.63,31.54,31.54,57600.0,20.7124,20.7256,20.6666,20.6666,57600.0
2006-03-23 13:30:00,31.54,31.55,31.5,31.55,49400.0,20.6666,20.6731,20.6404,20.6731,49400.0
2006-03-23 14:00:00,31.55,31.55,31.4,31.43,59400.0,20.6731,20.6731,20.5748,20.5945,59400.0
2006-03-23 14:30:00,31.43,31.49,31.39,31.45,67800.0,20.5945,20.6338,20.5683,20.6076,67800.0
2006-03-23 15:00:00,31.42,31.5,31.4,31.47,46000.0,20.588,20.6404,20.5748,20.6207,46000.0
2006-03-23 15:30:00,31.47,31.5,31.46,31.49,56600.0,20.6207,20.6404,20.6142,20.6338,56600.0
2006-03-24 09:30:00,31.43,31.44,31.13,31.37,89600.0,20.5945,20.6011,20.3979,20.5552,89600.0
2006-03-24 10:00:00,31.38,31.52,31.38,31.5,130200.0,20.5617,20.6535,20.5617,20.6404,130200.0
2006-03-24 10:30:00,31.5,31.55,31.46,31.52,92600.0,20.6404,20.6731,20.6142,20.6535,92600.0
2006-03-24 11:00:00,31.51,31.56,31.49,31.54,97000.0,20.6469,20.6797,20.6338,20.6666,97000.0
2006-03-24 11:30:00,31.56,31.61,31.55,31.58,78000.0,20.6797,20.7124,20.6731,20.6928,78000.0
2006-03-24 12:00:00,31.59,31.65,31.58,31.61,37600.0,20.6993,20.7387,20.6928,20.7124,37600.0
2006-03-24 12:30:00,31.61,31.65,31.56,31.57,52800.0,20.7124,20.7387,20.6797,20.6862,52800.0
2006-03-24 13:00:00,31.59,31.6,31.5,31.57,148600.0,20.6993,20.7059,20.6404,20.6862,148600.0
2006-03-24 13:30:00,31.56,31.6,31.55,31.59,53200.0,20.6797,20.7059,20.6731,20.6993,53200.0
2006-03-24 14:00:00,31.59,31.65,31.53,31.54,87200.0,20.6993,20.7387,20.66,20.6666,87200.0
2006-03-24 14:30:00,31.53,31.66,31.52,31.62,60800.0,20.66,20.7452,20.6535,20.719,60800.0
2006-03-24 15:00:00,31.61,31.65,31.56,31.56,267200.0,20.7124,20.7387,20.6797,20.6797,267200.0
2006-03-24 15:30:00,31.57,31.6,31.55,31.58,253200.0,20.6862,20.7059,20.6731,20.6928,253200.0
2006-03-27 09:30:00,31.43,31.46,31.3,31.31,166800.0,20.5945,20.6142,20.5093,20.5159,166800.0
2006-03-27 10:00:00,31.3,31.39,31.25,31.28,133200.0,20.5093,20.5683,20.4766,20.4962,133200.0
2006-03-27 10:30:00,31.28,31.29,31.2,31.23,88000.0,20.4962,20.5028,20.4438,20.4635,88000.0
2006-03-27 11:00:00,31.24,31.28,31.2,31.25,69000.0,20.47,20.4962,20.4438,20.4766,69000.0
2006-03-27 11:30:00,31.24,31.3,31.18,31.18,85800.0,20.47,20.5093,20.4307,20.4307,85800.0
2006-03-27 12:00:00,31.2,31.23,31.17,31.17,60600.0,20.4438,20.4635,20.4241,20.4241,60600.0
2006-03-27 12:30:00,31.18,31.25,31.18,31.25,62400.0,20.4307,20.4766,20.4307,20.4766,62400.0
2006-03-27 13:00:00,31.25,31.28,31.23,31.23,51200.0,20.4766,20.4962,20.4635,20.4635,51200.0
2006-03-27 13:30:00,31.24,31.25,31.18,31.25,63000.0,20.47,20.4766,20.4307,20.4766,63000.0
2006-03-27 14:00:00,31.25,31.26,31.21,31.26,72000.0,20.4766,20.4831,20.4503,20.4831,72000.0
2006-03-27 14:30:00,31.25,31.28,31.18,31.2,141800.0,20.4766,20.4962,20.4307,20.4438,141800.0
2006-03-27 15:00:00,31.2,31.24,31.18,31.2,96000.0,20.4438,20.47,20.4307,20.4438,96000.0
2006-03-27 15:30:00,31.21,31.32,31.21,31.26,153200.0,20.4503,20.5224,20.4503,20.4831,153200.0
2006-03-28 09:30:00,31.24,31.31,31.1,31.24,173000.0,20.47,20.5159,20.3783,20.47,173000.0
2006-03-28 10:00:00,31.25,31.29,31.17,31.28,67200.0,20.4766,20.5028,20.4241,20.4962,67200.0
2006-03-28 10:30:00,31.27,31.3,31.21,31.24,71400.0,20.4897,20.5093,20.4503,20.47,71400.0
2006-03-28 11:00:00,31.24,31.3,31.21,31.29,35400.0,20.47,20.5093,20.4503,20.5028,35400.0
2006-03-28 11:30:00,31.28,31.32,31.26,31.29,34200.0,20.4962,20.5224,20.4831,20.5028,34200.0
2006-03-28 12:00:00,31.29,31.38,31.25,31.38,67000.0,20.5028,20.5617,20.4766,20.5617,67000.0
2006-03-28 12:30:00,31.38,31.43,31.36,31.41,83000.0,20.5617,20.5945,20.5486,20.5814,83000.0
2006-03-28 13:00:00,31.41,31.41,31.34,31.39,47000.0,20.5814,20.5814,20.5355,20.5683,47000.0
2006-03-28 13:30:00,31.39,31.43,31.37,31.43,80800.0,20.5683,20.5945,20.5552,20.5945,80800.0
2006-03-28 14:00:00,31.43,31.47,31.25,31.32,158800.0,20.5945,20.6207,20.4766,20.5224,158800.0
2006-03-28 14:30:00,31.31,31.38,31.24,31.32,353200.0,20.5159,20.5617,20.47,20.5224,353200.0
2006-03-28 15:00:00,31.32,31.34,31.24,31.3,290400.0,20.5224,20.5355,20.47,20.5093,290400.0
2006-03-28 15:30:00,31.3,31.34,31.22,31.34,372600.0,20.5093,20.5355,20.4569,20.5355,372600.0
2006-03-29 09:30:00,31.35,31.35,31.26,31.33,136600.0,20.5421,20.5421,20.4831,20.529,136600.0
2006-03-29 10:00:00,31.34,31.39,31.3,31.38,81600.0,20.5355,20.5683,20.5093,20.5617,81600.0
2006-03-29 10:30:00,31.38,31.42,31.36,31.39,87400.0,20.5617,20.588,20.5486,20.5683,87400.0
2006-03-29 11:00:00,31.39,31.5,31.35,31.49,77400.0,20.5683,20.6404,20.5421,20.6338,77400.0
2006-03-29 11:30:00,31.49,31.57,31.49,31.5,97400.0,20.6338,20.6862,20.6338,20.6404,97400.0
2006-03-29 12:00:00,31.5,31.58,31.5,31.55,42600.0,20.6404,20.6928,20.6404,20.6731,42600.0
2006-03-29 12:30:00,31.56,31.63,31.54,31.59,121400.0,20.6797,20.7256,20.6666,20.6993,121400.0
2006-03-29 13:00:00,31.59,31.66,31.59,31.66,59600.0,20.6993,20.7452,20.6993,20.7452,59600.0
2006-03-29 13:30:00,31.66,31.66,31.59,31.66,51000.0,20.7452,20.7452,20.6993,20.7452,51000.0
2006-03-29 14:00:00,31.66,31.68,31.6,31.61,58200.0,20.7452,20.7583,20.7059,20.7124,58200.0
2006-03-29 14:30:00,31.63,31.68,31.6,31.68,38600.0,20.7256,20.7583,20.7059,20.7583,38600.0
2006-03-29 15:00:00,31.68,31.72,31.61,31.68,82200.0,20.7583,20.7845,20.7124,20.7583,82200.0
2006-03-29 15:30:00,31.68,31.7,31.59,31.65,101400.0,20.7583,20.7714,20.6993,20.7387,101400.0
2006-03-30 09:30:00,31.52,31.75,31.43,31.68,155000.0,20.6535,20.8042,20.5945,20.7583,155000.0
2006-03-30 10:00:00,31.68,31.77,31.61,31.63,110800.0,20.7583,20.8173,20.7124,20.7256,110800.0
2006-03-30 10:30:00,31.63,31.63,31.47,31.53,64400.0,20.7256,20.7256,20.6207,20.66,64400.0
2006-03-30 11:00:00,31.54,31.54,31.37,31.49,78000.0,20.6666,20.6666,20.5552,20.6338,78000.0
2006-03-30 11:30:00,31.47,31.59,31.45,31.55,58200.0,20.6207,20.6993,20.6076,20.6731,58200.0
2006-03-30 12:00:00,31.55,31.58,31.54,31.57,32800.0,20.6731,20.6928,20.6666,20.6862,32800.0
2006-03-30 12:30:00,31.58,31.6,31.53,31.59,104600.0,20.6928,20.7059,20.66,20.6993,104600.0
2006-03-30 13:00:00,31.59,31.59,31.54,31.54,114200.0,20.6993,20.6993,20.6666,20.6666,114200.0
2006-03-30 13:30:00,31.55,31.57,31.51,31.53,64800.0,20.6731,20.6862,20.6469,20.66,64800.0
2006-03-30 14:00:00,31.53,31.6,31.53,31.58,88200.0,20.66,20.7059,20.66,20.6928,88200.0
2006-03-30 14:30:00,31.57,31.58,31.5,31.52,89800.0,20.6862,20.6928,20.6404,20.6535,89800.0
2006-03-30 15:00:00,31.52,31.63,31.5,31.63,97400.0,20.6535,20.7256,20.6404,20.7256,97400.0
2006-03-30 15:30:00,31.63,31.67,31.57,31.6,108800.0,20.7256,20.7518,20.6862,20.7059,108800.0
2006-03-31 09:30:00,31.54,31.62,31.49,31.52,84800.0,20.6666,20.719,20.6338,20.6535,84800.0
2006-03-31 10:00:00,31.5,31.51,31.44,31.44,81400.0,20.6404,20.6469,20.6011,20.6011,81400.0
2006-03-31 10:30:00,31.44,31.51,31.42,31.44,55000.0,20.6011,20.6469,20.588,20.6011,55000.0
2006-03-31 11:00:00,31.43,31.52,31.42,31.46,53600.0,20.5945,20.6535,20.588,20.6142,53600.0
2006-03-31 11:30:00,31.46,31.5,31.43,31.49,47800.0,20.6142,20.6404,20.5945,20.6338,47800.0
2006-03-31 12:00:00,31.49,31.59,31.46,31.55,81200.0,20.6338,20.6993,20.6142,20.6731,81200.0
2006-03-31 12:30:00,31.55,31.56,31.52,31.52,81800.0,20.6731,20.6797,20.6535,20.6535,81800.0
2006-03-31 13:00:00,31.5,31.63,31.47,31.56,95400.0,20.6404,20.7256,20.6207,20.6797,95400.0
2006-03-31 13:30:00,31.57,31.59,31.5,31.53,73200.0,20.6862,20.6993,20.6404,20.66,73200.0
2006-03-31 14:00:00,31.53,31.57,31.5,31.53,51200.0,20.66,20.6862,20.6404,20.66,51200.0
2006-03-31 14:30:00,31.54,31.66,31.53,31.64,71400.0,20.6666,20.7452,20.66,20.7321,71400.0
2006-03-31 15:00:00,31.64,31.71,31.57,31.7,155800.0,20.7321,20.778,20.6862,20.7714,155800.0
2006-03-31 15:30:00,31.7,31.77,31.66,31.72,340200.0,20.7714,20.8173,20.7452,20.7845,340200.0
2006-04-03 09:30:00,31.68,31.93,31.68,31.92,182400.0,20.7583,20.9221,20.7583,20.9156,182400.0
2006-04-03 10:00:00,31.93,32.0,31.84,31.99,207800.0,20.9221,20.968,20.8632,20.9614,207800.0
2006-04-03 10:30:00,31.99,32.13,31.99,32.03,191200.0,20.9614,21.0532,20.9614,20.9877,191200.0
2006-04-03 11:00:00,32.02,32.04,31.95,31.96,158400.0,20.9811,20.9942,20.9352,20.9418,158400.0
2006-04-03 11:30:00,31.96,32.0,31.91,31.97,112800.0,20.9418,20.968,20.909,20.9483,112800.0
2006-04-03 12:00:00,31.96,31.99,31.91,31.96,111600.0,20.9418,20.9614,20.909,20.9418,111600.0
2006-04-03 12:30:00,31.95,32.0,31.93,31.97,116400.0,20.9352,20.968,20.9221,20.9483,116400.0
2006-04-03 13:00:00,31.97,31.99,31.94,31.98,122400.0,20.9483,20.9614,20.9287,20.9549,122400.0
2006-04-03 13:30:00,31.98,32.05,31.98,32.04,122600.0,20.9549,21.0008,20.9549,20.9942,122600.0
2006-04-03 14:00:00,32.04,32.05,32.0,32.02,144000.0,20.9942,21.0008,20.968,20.9811,144000.0
2006-04-03 14:30:00,32.03,32.05,31.98,31.99,210400.0,20.9877,21.0008,20.9549,20.9614,210400.0
2006-04-03 15:00:00,32.0,32.02,31.95,31.95,113000.0,20.968,20.9811,20.9352,20.9352,113000.0
2006-04-03 15:30:00,31.95,31.97,31.9,31.92,317600.0,20.9352,20.9483,20.9025,20.9156,317600.0
2006-04-04 09:30:00,31.83,31.85,31.66,31.77,163800.0,20.8566,20.8697,20.7452,20.8173,163800.0
2006-04-04 10:00:00,31.77,32.05,31.73,32.02,244400.0,20.8173,21.0008,20.7911,20.9811,244400.0
2006-04-04 10:30:00,32.02,32.08,32.0,32.0,125400.0,20.9811,21.0204,20.968,20.968,125400.0
2006-04-04 11:00:00,32.0,32.06,31.97,32.05,107200.0,20.968,21.0073,20.9483,21.0008,107200.0
2006-04-04 11:30:00,32.05,32.1,32.02,32.04,92000.0,21.0008,21.0335,20.9811,20.9942,92000.0
2006-04-04 12:00:00,32.05,32.1,32.04,32.04,130600.0,21.0008,21.0335,20.9942,20.9942,130600.0
2006-04-04 12:30:00,32.05,32.05,31.99,32.02,51200.0,21.0008,21.0008,20.9614,20.9811,51200.0
2006-04-04 13:00:00,32.03,32.05,31.94,31.96,92400.0,20.9877,21.0008,20.9287,20.9418,92400.0
2006-04-04 13:30:00,31.96,32.12,31.93,32.1,140400.0,20.9418,21.0466,20.9221,21.0335,140400.0
2006-04-04 14:00:00,32.12,32.18,32.05,32.12,181200.0,21.0466,21.0859,21.0008,21.0466,181200.0
2006-04-04 14:30:00,32.12,32.2,32.1,32.18,208200.0,21.0466,21.099,21.0335,21.0859,208200.0
2006-04-04 15:00:00,32.18,32.27,32.18,32.23,252800.0,21.0859,21.1449,21.0859,21.1187,252800.0
2006-04-04 15:30:00,32.23,32.27,32.2,32.21,287400.0,21.1187,21.1449,21.099,21.1056,287400.0
2006-04-05 09:30:00,32.16,32.3,32.16,32.2,147400.0,21.0728,21.1646,21.0728,21.099,147400.0
2006-04-05 10:00:00,32.21,32.28,32.17,32.18,136800.0,21.1056,21.1515,21.0794,21.0859,136800.0
2006-04-05 10:30:00,32.18,32.22,32.12,32.14,182800.0,21.0859,21.1122,21.0466,21.0597,182800.0
2006-04-05 11:00:00,32.12,32.15,31.93,32.0,244800.0,21.0466,21.0663,20.9221,20.968,244800.0
2006-04-05 11:30:00,32.0,32.15,31.99,32.13,143000.0,20.968,21.0663,20.9614,21.0532,143000.0
2006-04-05 12:00:00,32.12,32.2,32.12,32.19,87200.0,21.0466,21.099,21.0466,21.0925,87200.0
2006-04-05 12:30:00,32.2,32.35,32.19,32.31,136000.0,21.099,21.1973,21.0925,21.1711,136000.0
2006-04-05 13:00:00,32.33,32.35,32.27,32.33,107000.0,21.1842,21.1973,21.1449,21.1842,107000.0
2006-04-05 13:30:00,32.34,32.34,32.2,32.29,88400.0,21.1908,21.1908,21.099,21.158,88400.0
2006-04-05 14:00:00,32.28,32.34,32.26,32.28,82400.0,21.1515,21.1908,21.1384,21.1515,82400.0
2006-04-05 14:30:00,32.28,32.33,32.19,32.33,76000.0,21.1515,21.1842,21.0925,21.1842,76000.0
2006-04-05 15:00:00,32.32,32.37,32.28,32.34,72200.0,21.1777,21.2104,21.1515,21.1908,72200.0
2006-04-05 15:30:00,32.35,32.35,32.28,32.29,150800.0,21.1973,21.1973,21.1515,21.158,150800.0
2006-04-06 09:30:00,32.3,32.32,32.1,32.13,90600.0,21.1646,21.1777,21.0335,21.0532,90600.0
2006-04-06 10:00:00,32.1,32.19,32.09,32.09,84400.0,21.0335,21.0925,21.027,21.027,84400.0
2006-04-06 10:30:00,32.1,32.19,32.07,32.16,52400.0,21.0335,21.0925,21.0139,21.0728,52400.0
2006-04-06 11:00:00,32.16,32.24,32.12,32.24,53200.0,21.0728,21.1253,21.0466,21.1253,53200.0
2006-04-06 11:30:00,32.24,32.24,32.1,32.1,58000.0,21.1253,21.1253,21.0335,21.0335,58000.0
2006-04-06 12:00:00,32.1,32.13,32.04,32.04,83000.0,21.0335,21.0532,20.9942,20.9942,83000.0
2006-04-06 12:30:00,32.05,32.12,32.01,32.02,88200.0,21.0008,21.0466,20.9745,20.9811,88200.0
2006-04-06 13:00:00,32.02,32.06,31.97,32.06,99800.0,20.9811,21.0073,20.9483,21.0073,99800.0
2006-04-06 13:30:00,32.06,32.17,32.05,32.15,61200.0,21.0073,21.0794,21.0008,21.0663,61200.0
2006-04-06 14:00:00,32.15,32.23,32.1,32.1,62600.0,21.0663,21.1187,21.0335,21.0335,62600.0
2006-04-06 14:30:00,32.09,32.1,32.05,32.07,69600.0,21.027,21.0335,21.0008,21.0139,69600.0
2006-04-06 15:00:00,32.07,32.17,32.02,32.13,98200.0,21.0139,21.0794,20.9811,21.0532,98200.0
2006-04-06 15:30:00,32.13,32.24,32.1,32.18,154200.0,21.0532,21.1253,21.0335,21.0859,154200.0
2006-04-07 09:30:00,32.2,32.34,32.19,32.2,93000.0,21.099,21.1908,21.0925,21.099,93000.0
2006-04-07 10:00:00,32.2,32.26,32.05,32.08,73000.0,21.099,21.1384,21.0008,21.0204,73000.0
2006-04-07 10:30:00,32.07,32.07,31.87,31.89,82600.0,21.0139,21.0139,20.8828,20.8959,82600.0
2006-04-07 11:00:00,31.89,31.96,31.84,31.86,69800.0,20.8959,20.9418,20.8632,20.8763,69800.0
2006-04-07 11:30:00,31.86,31.88,31.68,31.71,123800.0,20.8763,20.8894,20.7583,20.778,123800.0
2006-04-07 12:00:00,31.71,31.78,31.65,31.77,50000.0,20.778,20.8238,20.7387,20.8173,50000.0
2006-04-07 12:30:00,31.77,31.78,31.63,31.63,46600.0,20.8173,20.8238,20.7256,20.7256,46600.0
2006-04-07 13:00:00,31.63,31.75,31.62,31.66,73000.0,20.7256,20.8042,20.719,20.7452,73000.0
2006-04-07 13:30:00,31.66,31.73,31.58,31.61,98600.0,20.7452,20.7911,20.6928,20.7124,98600.0
2006-04-07 14:00:00,31.61,31.7,31.6,31.66,86400.0,20.7124,20.7714,20.7059,20.7452,86400.0
2006-04-07 14:30:00,31.65,31.75,31.65,31.68,87800.0,20.7387,20.8042,20.7387,20.7583,87800.0
2006-04-07 15:00:00,31.68,31.68,31.57,31.57,78800.0,20.7583,20.7583,20.6862,20.6862,78800.0
2006-04-07 15:30:00,31.57,31.64,31.56,31.62,213000.0,20.6862,20.7321,20.6797,20.719,213000.0
2006-04-10 09:30:00,31.67,31.67,31.56,31.63,92000.0,20.7518,20.7518,20.6797,20.7256,92000.0
2006-04-10 10:00:00,31.64,31.66,31.6,31.6,92400.0,20.7321,20.7452,20.7059,20.7059,92400.0
2006-04-10 10:30:00,31.6,31.67,31.58,31.65,50400.0,20.7059,20.7518,20.6928,20.7387,50400.0
2006-04-10 11:00:00,31.65,31.75,31.63,31.71,45000.0,20.7387,20.8042,20.7256,20.778,45000.0
2006-04-10 11:30:00,31.71,31.75,31.66,31.71,38000.0,20.778,20.8042,20.7452,20.778,38000.0
2006-04-10 12:00:00,31.71,31.75,31.7,31.72,36200.0,20.778,20.8042,20.7714,20.7845,36200.0
2006-04-10 12:30:00,31.73,31.76,31.71,31.72,39600.0,20.7911,20.8107,20.778,20.7845,39600.0
2006-04-10 13:00:00,31.72,31.72,31.65,31.66,20200.0,20.7845,20.7845,20.7387,20.7452,20200.0
2006-04-10 13:30:00,31.66,31.66,31.57,31.57,68000.0,20.7452,20.7452,20.6862,20.6862,68000.0
2006-04-10 14:00:00,31.56,31.59,31.53,31.54,51800.0,20.6797,20.6993,20.66,20.6666,51800.0
2006-04-10 14:30:00,31.55,31.56,31.48,31.52,79400.0,20.6731,20.6797,20.6273,20.6535,79400.0
2006-04-10 15:00:00,31.52,31.55,31.51,31.54,66000.0,20.6535,20.6731,20.6469,20.6666,66000.0
2006-04-10 15:30:00,31.54,31.55,31.48,31.49,180200.0,20.6666,20.6731,20.6273,20.6338,180200.0
2006-04-11 09:30:00,31.66,31.81,31.59,31.65,99000.0,20.7452,20.8435,20.6993,20.7387,99000.0
2006-04-11 10:00:00,31.63,31.68,31.48,31.5,95800.0,20.7256,20.7583,20.6273,20.6404,95800.0
2006-04-11 10:30:00,31.5,31.52,31.34,31.35,137000.0,20.6404,20.6535,20.5355,20.5421,137000.0
2006-04-11 11:00:00,31.35,31.52,31.31,31.51,87200.0,20.5421,20.6535,20.5159,20.6469,87200.0
2006-04-11 11:30:00,31.52,31.59,31.5,31.52,74400.0,20.6535,20.6993,20.6404,20.6535,74400.0
2006-04-11 12:00:00,31.5,31.58,31.5,31.56,54000.0,20.6404,20.6928,20.6404,20.6797,54000.0
2006-04-11 12:30:00,31.56,31.58,31.49,31.49,37400.0,20.6797,20.6928,20.6338,20.6338,37400.0
2006-04-11 13:00:00,31.49,31.56,31.46,31.5,39600.0,20.6338,20.6797,20.6142,20.6404,39600.0
2006-04-11 13:30:00,31.49,31.49,31.37,31.4,40400.0,20.6338,20.6338,20.5552,20.5748,40400.0
2006-04-11 14:00:00,31.4,31.45,31.34,31.39,38000.0,20.5748,20.6076,20.5355,20.5683,38000.0
2006-04-11 14:30:00,31.39,31.43,31.35,31.4,48800.0,20.5683,20.5945,20.5421,20.5748,48800.0
2006-04-11 15:00:00,31.4,31.4,31.33,31.34,83600.0,20.5748,20.5748,20.529,20.5355,83600.0
2006-04-11 15:30:00,31.34,31.36,31.29,31.32,143800.0,20.5355,20.5486,20.5028,20.5224,143800.0
2006-04-12 09:30:00,31.41,31.46,31.33,31.46,68400.0,20.5814,20.6142,20.529,20.6142,68400.0
2006-04-12 10:00:00,31.44,31.5,31.4,31.42,67800.0,20.6011,20.6404,20.5748,20.588,67800.0
2006-04-12 10:30:00,31.42,31.52,31.36,31.51,93800.0,20.588,20.6535,20.5486,20.6469,93800.0
2006-04-12 11:00:00,31.51,31.63,31.48,31.61,121600.0,20.6469,20.7256,20.6273,20.7124,121600.0
2006-04-12 11:30:00,31.61,31.63,31.54,31.56,64000.0,20.7124,20.7256,20.6666,20.6797,64000.0
2006-04-12 12:00:00,31.56,31.7,31.55,31.66,77200.0,20.6797,20.7714,20.6731,20.7452,77200.0
2006-04-12 12:30:00,31.66,31.71,31.66,31.71,37000.0,20.7452,20.778,20.7452,20.778,37000.0
2006-04-12 13:00:00,31.72,31.75,31.65,31.65,57800.0,20.7845,20.8042,20.7387,20.7387,57800.0
2006-04-12 13:30:00,31.65,31.68,31.63,31.65,57800.0,20.7387,20.7583,20.7256,20.7387,57800.0
2006-04-12 14:00:00,31.65,31.7,31.63,31.69,131400.0,20.7387,20.7714,20.7256,20.7649,131400.0
2006-04-12 14:30:00,31.68,31.7,31.64,31.65,90200.0,20.7583,20.7714,20.7321,20.7387,90200.0
2006-04-12 15:00:00,31.65,31.69,31.61,31.62,68000.0,20.7387,20.7649,20.7124,20.719,68000.0
2006-04-12 15:30:00,31.62,31.73,31.61,31.66,133600.0,20.719,20.7911,20.7124,20.7452,133600.0
2006-04-13 09:30:00,31.65,31.66,31.5,31.51,36800.0,20.7387,20.7452,20.6404,20.6469,36800.0
2006-04-13 10:00:00,31.5,31.62,31.48,31.55,89800.0,20.6404,20.719,20.6273,20.6731,89800.0
2006-04-13 10:30:00,31.55,31.8,31.55,31.8,139600.0,20.6731,20.8369,20.6731,20.8369,139600.0
2006-04-13 11:00:00,31.81,31.91,31.75,31.82,100800.0,20.8435,20.909,20.8042,20.8501,100800.0
2006-04-13 11:30:00,31.82,31.82,31.7,31.76,109000.0,20.8501,20.8501,20.7714,20.8107,109000.0
2006-04-13 12:00:00,31.74,31.83,31.74,31.77,33200.0,20.7976,20.8566,20.7976,20.8173,33200.0
2006-04-13 12:30:00,31.74,31.77,31.68,31.68,18400.0,20.7976,20.8173,20.7583,20.7583,18400.0
2006-04-13 13:00:00,31.68,31.71,31.67,31.68,14200.0,20.7583,20.778,20.7518,20.7583,14200.0
2006-04-13 13:30:00,31.7,31.75,31.67,31.74,27600.0,20.7714,20.8042,20.7518,20.7976,27600.0
2006-04-13 14:00:00,31.72,31.72,31.67,31.68,19400.0,20.7845,20.7845,20.7518,20.7583,19400.0
2006-04-13 14:30:00,31.69,31.7,31.58,31.6,29800.0,20.7649,20.7714,20.6928,20.7059,29800.0
2006-04-13 15:00:00,31.6,31.7,31.59,31.7,57000.0,20.7059,20.7714,20.6993,20.7714,57000.0
2006-04-13 15:30:00,31.7,31.73,31.64,31.69,79800.0,20.7714,20.7911,20.7321,20.7649,79800.0
2006-04-17 09:30:00,31.64,31.81,31.63,31.79,51600.0,20.7321,20.8435,20.7256,20.8304,51600.0
2006-04-17 10:00:00,31.79,31.85,31.78,31.85,44000.0,20.8304,20.8697,20.8238,20.8697,44000.0
2006-04-17 10:30:00,31.82,31.83,31.78,31.79,58600.0,20.8501,20.8566,20.8238,20.8304,58600.0
2006-04-17 11:00:00,31.79,31.79,31.71,31.75,54000.0,20.8304,20.8304,20.778,20.8042,54000.0
2006-04-17 11:30:00,31.74,31.75,31.72,31.75,34200.0,20.7976,20.8042,20.7845,20.8042,34200.0
2006-04-17 12:00:00,31.76,31.79,31.71,31.73,45000.0,20.8107,20.8304,20.778,20.7911,45000.0
2006-04-17 12:30:00,31.72,31.72,31.64,31.71,48200.0,20.7845,20.7845,20.7321,20.778,48200.0
2006-04-17 13:00:00,31.72,31.72,31.63,31.7,43800.0,20.7845,20.7845,20.7256,20.7714,43800.0
2006-04-17 13:30:00,31.69,31.71,31.59,31.64,74800.0,20.7649,20.778,20.6993,20.7321,74800.0
2006-04-17 14:00:00,31.64,31.64,31.57,31.58,100800.0,20.7321,20.7321,20.6862,20.6928,100800.0
2006-04-17 14:30:00,31.58,31.67,31.58,31.64,79200.0,20.6928,20.7518,20.6928,20.7321,79200.0
2006-04-17 15:00:00,31.65,31.67,31.6,31.64,72000.0,20.7387,20.7518,20.7059,20.7321,72000.0
2006-04-17 15:30:00,31.65,31.75,31.61,31.75,225400.0,20.7387,20.8042,20.7124,20.8042,225400.0
2006-04-18 09:30:00,31.74,31.82,31.65,31.75,121600.0,20.7976,20.8501,20.7387,20.8042,121600.0
2006-04-18 10:00:00,31.75,31.82,31.72,31.8,264400.0,20.8042,20.8501,20.7845,20.8369,264400.0
2006-04-18 10:30:00,31.79,31.8,31.7,31.71,128200.0,20.8304,20.8369,20.7714,20.778,128200.0
2006-04-18 11:00:00,31.71,31.82,31.7,31.79,176200.0,20.778,20.8501,20.7714,20.8304,176200.0
2006-04-18 11:30:00,31.8,31.82,31.77,31.8,252000.0,20.8369,20.8501,20.8173,20.8369,252000.0
2006-04-18 12:00:00,31.79,31.83,31.77,31.78,233000.0,20.8304,20.8566,20.8173,20.8238,233000.0
2006-04-18 12:30:00,31.78,31.78,31.72,31.74,104200.0,20.8238,20.8238,20.7845,20.7976,104200.0
2006-04-18 13:00:00,31.74,31.77,31.69,31.7,132200.0,20.7976,20.8173,20.7649,20.7714,132200.0
2006-04-18 13:30:00,31.69,31.71,31.63,31.67,261000.0,20.7649,20.778,20.7256,20.7518,261000.0
2006-04-18 14:00:00,31.67,31.79,31.64,31.71,268800.0,20.7518,20.8304,20.7321,20.778,268800.0
2006-04-18 14:30:00,31.72,31.75,31.65,31.72,286600.0,20.7845,20.8042,20.7387,20.7845,286600.0
2006-04-18 15:00:00,31.72,31.74,31.63,31.63,273600.0,20.7845,20.7976,20.7256,20.7256,273600.0
2006-04-18 15:30:00,31.62,31.63,31.55,31.55,328800.0,20.719,20.7256,20.6731,20.6731,328800.0
2006-04-19 09:30:00,31.39,31.6,31.36,31.58,183600.0,20.5683,20.7059,20.5486,20.6928,183600.0
2006-04-19 10:00:00,31.57,31.68,31.55,31.67,173200.0,20.6862,20.7583,20.6731,20.7518,173200.0
2006-04-19 10:30:00,31.66,31.76,31.59,31.66,222800.0,20.7452,20.8107,20.6993,20.7452,222800.0
2006-04-19 11:00:00,31.65,31.76,31.61,31.69,300400.0,20.7387,20.8107,20.7124,20.7649,300400.0
2006-04-19 11:30:00,31.7,31.78,31.65,31.67,288400.0,20.7714,20.8238,20.7387,20.7518,288400.0
2006-04-19 12:00:00,31.68,31.75,31.66,31.72,127000.0,20.7583,20.8042,20.7452,20.7845,127000.0
2006-04-19 12:30:00,31.72,31.75,31.65,31.65,141800.0,20.7845,20.8042,20.7387,20.7387,141800.0
2006-04-19 13:00:00,31.66,31.7,31.58,31.59,122200.0,20.7452,20.7714,20.6928,20.6993,122200.0
2006-04-19 13:30:00,31.59,31.62,31.55,31.57,120600.0,20.6993,20.719,20.6731,20.6862,120600.0
2006-04-19 14:00:00,31.57,31.6,31.54,31.59,276000.0,20.6862,20.7059,20.6666,20.6993,276000.0
2006-04-19 14:30:00,31.59,31.61,31.53,31.6,176000.0,20.6993,20.7124,20.66,20.7059,176000.0
2006-04-19 15:00:00,31.6,31.61,31.58,31.6,212800.0,20.7059,20.7124,20.6928,20.7059,212800.0
2006-04-19 15:30:00,31.6,31.64,31.56,31.6,275200.0,20.7059,20.7321,20.6797,20.7059,275200.0
2006-04-20 09:30:00,32.25,32.64,32.23,32.61,461200.0,21.1318,21.3874,21.1187,21.3677,461200.0
2006-04-20 10:00:00,32.62,32.94,32.5,32.81,770200.0,21.3743,21.5839,21.2956,21.4987,770200.0
2006-04-20 10:30:00,32.8,32.8,32.25,32.27,400000.0,21.4922,21.4922,21.1318,21.1449,400000.0
2006-04-20 11:00:00,32.27,32.28,32.1,32.23,887600.0,21.1449,21.1515,21.0335,21.1187,887600.0
2006-04-20 11:30:00,32.23,32.27,32.17,32.23,235400.0,21.1187,21.1449,21.0794,21.1187,235400.0
2006-04-20 12:00:00,32.23,32.31,32.2,32.29,154600.0,21.1187,21.1711,21.099,21.158,154600.0
2006-04-20 12:30:00,32.29,32.41,32.27,32.41,144800.0,21.158,21.2366,21.1449,21.2366,144800.0
2006-04-20 13:00:00,32.41,32.43,32.29,32.3,135800.0,21.2366,21.2498,21.158,21.1646,135800.0
2006-04-20 13:30:00,32.3,32.48,32.27,32.48,275800.0,21.1646,21.2825,21.1449,21.2825,275800.0
2006-04-20 14:00:00,32.48,32.7,32.48,32.68,279600.0,21.2825,21.4267,21.2825,21.4136,279600.0
2006-04-20 14:30:00,32.69,32.88,32.69,32.81,419200.0,21.4201,21.5446,21.4201,21.4987,419200.0
2006-04-20 15:00:00,32.81,32.94,32.8,32.89,361800.0,21.4987,21.5839,21.4922,21.5512,361800.0
2006-04-20 15:30:00,32.9,32.94,32.8,32.93,615400.0,21.5577,21.5839,21.4922,21.5774,615400.0
2006-04-21 09:30:00,33.19,33.5,33.19,33.5,558800.0,21.7477,21.9509,21.7477,21.9509,558800.0
2006-04-21 10:00:00,33.49,33.59,33.16,33.16,443800.0,21.9443,22.0098,21.7281,21.7281,443800.0
2006-04-21 10:30:00,33.16,33.31,33.14,33.21,302600.0,21.7281,21.8264,21.715,21.7608,302600.0
2006-04-21 11:00:00,33.21,33.29,33.16,33.21,167200.0,21.7608,21.8133,21.7281,21.7608,167200.0
2006-04-21 11:30:00,33.22,33.32,33.19,33.3,144800.0,21.7674,21.8329,21.7477,21.8198,144800.0
2006-04-21 12:00:00,33.3,33.41,33.3,33.39,158400.0,21.8198,21.8919,21.8198,21.8788,158400.0
2006-04-21 12:30:00,33.4,33.4,33.34,33.37,137000.0,21.8853,21.8853,21.846,21.8657,137000.0
2006-04-21 13:00:00,33.38,33.43,33.38,33.41,137200.0,21.8722,21.905,21.8722,21.8919,137200.0
2006-04-21 13:30:00,33.41,33.48,33.36,33.48,151200.0,21.8919,21.9378,21.8591,21.9378,151200.0
2006-04-21 14:00:00,33.48,33.48,33.32,33.33,201400.0,21.9378,21.9378,21.8329,21.8395,201400.0
2006-04-21 14:30:00,33.32,33.43,33.27,33.39,183000.0,21.8329,21.905,21.8002,21.8788,183000.0
2006-04-21 15:00:00,33.4,33.44,33.31,33.31,225000.0,21.8853,21.9116,21.8264,21.8264,225000.0
2006-04-21 15:30:00,33.31,33.38,33.29,33.31,344800.0,21.8264,21.8722,21.8133,21.8264,344800.0
2006-04-24 09:30:00,33.11,33.17,32.88,32.88,224000.0,21.6953,21.7346,21.5446,21.5446,224000.0
2006-04-24 10:00:00,32.87,33.15,32.79,33.1,192200.0,21.5381,21.7215,21.4856,21.6888,192200.0
2006-04-24 10:30:00,33.1,33.3,33.1,33.22,170200.0,21.6888,21.8198,21.6888,21.7674,170200.0
2006-04-24 11:00:00,33.23,33.24,33.11,33.22,148800.0,21.774,21.7805,21.6953,21.7674,148800.0
2006-04-24 11:30:00,33.21,33.32,33.2,33.3,186600.0,21.7608,21.8329,21.7543,21.8198,186600.0
2006-04-24 12:00:00,33.3,33.35,33.27,33.28,59800.0,21.8198,21.8526,21.8002,21.8067,59800.0
2006-04-24 12:30:00,33.29,33.42,33.25,33.38,84600.0,21.8133,21.8985,21.7871,21.8722,84600.0
2006-04-24 13:00:00,33.38,33.38,33.27,33.29,83200.0,21.8722,21.8722,21.8002,21.8133,83200.0
2006-04-24 13:30:00,33.29,33.36,33.22,33.33,97800.0,21.8133,21.8591,21.7674,21.8395,97800.0
2006-04-24 14:00:00,33.34,33.38,33.29,33.31,128400.0,21.846,21.8722,21.8133,21.8264,128400.0
2006-04-24 14:30:00,33.31,33.35,33.26,33.27,103000.0,21.8264,21.8526,21.7936,21.8002,103000.0
2006-04-24 15:00:00,33.27,33.38,33.27,33.35,204600.0,21.8002,21.8722,21.8002,21.8526,204600.0
2006-04-24 15:30:00,33.35,33.4,33.31,33.33,286200.0,21.8526,21.8853,21.8264,21.8395,286200.0
2006-04-25 09:30:00,33.35,33.52,33.35,33.52,163400.0,21.8526,21.964,21.8526,21.964,163400.0
2006-04-25 10:00:00,33.52,33.53,33.2,33.2,494800.0,21.964,21.9705,21.7543,21.7543,494800.0
2006-04-25 10:30:00,33.2,33.5,33.19,33.47,531000.0,21.7543,21.9509,21.7477,21.9312,531000.0
2006-04-25 11:00:00,33.48,33.57,33.46,33.52,127400.0,21.9378,21.9967,21.9247,21.964,127400.0
2006-04-25 11:30:00,33.52,33.58,33.42,33.47,108400.0,21.964,22.0033,21.8985,21.9312,108400.0
2006-04-25 12:00:00,33.47,33.52,33.44,33.51,112600.0,21.9312,21.964,21.9116,21.9574,112600.0
2006-04-25 12:30:00,33.51,33.55,33.49,33.49,70400.0,21.9574,21.9836,21.9443,21.9443,70400.0
2006-04-25 13:00:00,33.49,33.57,33.48,33.54,148600.0,21.9443,21.9967,21.9378,21.9771,148600.0
2006-04-25 13:30:00,33.55,33.6,33.49,33.5,111800.0,21.9836,22.0164,21.9443,21.9509,111800.0
2006-04-25 14:00:00,33.49,33.63,33.47,33.59,342000.0,21.9443,22.0361,21.9312,22.0098,342000.0
2006-04-25 14:30:00,33.58,33.59,33.47,33.47,189000.0,22.0033,22.0098,21.9312,21.9312,189000.0
2006-04-25 15:00:00,33.46,33.57,33.43,33.55,264400.0,21.9247,21.9967,21.905,21.9836,264400.0
2006-04-25 15:30:00,33.55,33.61,33.53,33.58,220800.0,21.9836,22.0229,21.9705,22.0033,220800.0
2006-04-26 09:30:00,33.62,33.74,33.59,33.65,316400.0,22.0295,22.1081,22.0098,22.0492,316400.0
2006-04-26 10:00:00,33.65,33.75,33.57,33.67,323200.0,22.0492,22.1147,21.9967,22.0623,323200.0
2006-04-26 10:30:00,33.67,33.72,33.58,33.7,302600.0,22.0623,22.095,22.0033,22.0819,302600.0
2006-04-26 11:00:00,33.69,33.72,33.62,33.65,141000.0,22.0754,22.095,22.0295,22.0492,141000.0
2006-04-26 11:30:00,33.65,33.72,33.59,33.69,126000.0,22.0492,22.095,22.0098,22.0754,126000.0
2006-04-26 12:00:00,33.68,33.76,33.65,33.74,125400.0,22.0688,22.1212,22.0492,22.1081,125400.0
2006-04-26 12:30:00,33.76,33.84,33.74,33.83,159000.0,22.1212,22.1737,22.1081,22.1671,159000.0
2006-04-26 13:00:00,33.83,33.85,33.76,33.76,101400.0,22.1671,22.1802,22.1212,22.1212,101400.0
2006-04-26 13:30:00,33.76,33.85,33.74,33.8,132800.0,22.1212,22.1802,22.1081,22.1474,132800.0
2006-04-26 14:00:00,33.8,33.83,33.68,33.73,174400.0,22.1474,22.1671,22.0688,22.1016,174400.0
2006-04-26 14:30:00,33.72,33.74,33.65,33.69,133600.0,22.095,22.1081,22.0492,22.0754,133600.0
2006-04-26 15:00:00,33.69,33.71,33.59,33.63,207200.0,22.0754,22.0885,22.0098,22.0361,207200.0
2006-04-26 15:30:00,33.63,33.71,33.62,33.71,286800.0,22.0361,22.0885,22.0295,22.0885,286800.0
2006-04-27 09:30:00,33.46,33.48,33.34,33.45,259000.0,21.9247,21.9378,21.846,21.9181,259000.0
2006-04-27 10:00:00,33.45,33.72,33.38,33.53,249600.0,21.9181,22.095,21.8722,21.9705,249600.0
2006-04-27 10:30:00,33.52,33.56,33.38,33.48,152200.0,21.964,21.9902,21.8722,21.9378,152200.0
2006-04-27 11:00:00,33.48,33.75,33.45,33.7,94400.0,21.9378,22.1147,21.9181,22.0819,94400.0
2006-04-27 11:30:00,33.7,33.75,33.6,33.7,152200.0,22.0819,22.1147,22.0164,22.0819,152200.0
2006-04-27 12:00:00,33.7,33.84,33.7,33.82,100600.0,22.0819,22.1737,22.0819,22.1606,100600.0
2006-04-27 12:30:00,33.82,33.85,33.79,33.82,121400.0,22.1606,22.1802,22.1409,22.1606,121400.0
2006-04-27 13:00:00,33.82,33.84,33.57,33.58,138600.0,22.1606,22.1737,21.9967,22.0033,138600.0
2006-04-27 13:30:00,33.56,33.7,33.54,33.6,155200.0,21.9902,22.0819,21.9771,22.0164,155200.0
2006-04-27 14:00:00,33.62,33.62,33.48,33.62,140200.0,22.0295,22.0295,21.9378,22.0295,140200.0
2006-04-27 14:30:00,33.62,33.71,33.56,33.7,103800.0,22.0295,22.0885,21.9902,22.0819,103800.0
2006-04-27 15:00:00,33.7,33.78,33.66,33.69,142800.0,22.0819,22.1343,22.0557,22.0754,142800.0
2006-04-27 15:30:00,33.68,34.02,33.6,33.63,145600.0,22.0688,22.2916,22.0164,22.0361,145600.0
2006-04-28 09:30:00,33.65,33.69,33.54,33.57,112200.0,22.0492,22.0754,21.9771,21.9967,112200.0
2006-04-28 10:00:00,33.59,33.77,33.57,33.66,142400.0,22.0098,22.1278,21.9967,22.0557,142400.0
2006-04-28 10:30:00,33.65,33.67,33.51,33.52,146400.0,22.0492,22.0623,21.9574,21.964,146400.0
2006-04-28 11:00:00,33.51,33.57,33.46,33.46,179800.0,21.9574,21.9967,21.9247,21.9247,179800.0
2006-04-28 11:30:00,33.47,33.56,33.42,33.56,109200.0,21.9312,21.9902,21.8985,21.9902,109200.0
2006-04-28 12:00:00,33.56,33.57,33.47,33.5,85200.0,21.9902,21.9967,21.9312,21.9509,85200.0
2006-04-28 12:30:00,33.5,33.54,33.47,33.52,96600.0,21.9509,21.9771,21.9312,21.964,96600.0
2006-04-28 13:00:00,33.52,33.6,33.48,33.52,186400.0,21.964,22.0164,21.9378,21.964,186400.0
2006-04-28 13:30:00,33.51,33.6,33.49,33.55,156600.0,21.9574,22.0164,21.9443,21.9836,156600.0
2006-04-28 14:00:00,33.55,33.55,33.52,33.55,149800.0,21.9836,21.9836,21.964,21.9836,149800.0
2006-04-28 14:30:00,33.54,33.55,33.49,33.55,174400.0,21.9771,21.9836,21.9443,21.9836,174400.0
2006-04-28 15:00:00,33.55,33.55,33.45,33.45,211800.0,21.9836,21.9836,21.9181,21.9181,211800.0
2006-04-28 15:30:00,33.46,33.55,33.45,33.52,356200.0,21.9247,21.9836,21.9181,21.964,356200.0
2006-05-01 09:30:00,33.77,33.88,33.75,33.88,209200.0,22.1278,22.1999,22.1147,22.1999,209200.0
2006-05-01 10:00:00,33.88,33.98,33.82,33.92,206600.0,22.1999,22.2654,22.1606,22.2261,206600.0
2006-05-01 10:30:00,33.92,33.97,33.84,33.89,110200.0,22.2261,22.2588,22.1737,22.2064,110200.0
2006-05-01 11:00:00,33.89,33.92,33.79,33.84,152800.0,22.2064,22.2261,22.1409,22.1737,152800.0
2006-05-01 11:30:00,33.83,33.85,33.77,33.82,117200.0,22.1671,22.1802,22.1278,22.1606,117200.0
2006-05-01 12:00:00,33.82,33.82,33.74,33.75,88600.0,22.1606,22.1606,22.1081,22.1147,88600.0
2006-05-01 12:30:00,33.76,33.8,33.75,33.79,72400.0,22.1212,22.1474,22.1147,22.1409,72400.0
2006-05-01 13:00:00,33.8,33.84,33.77,33.84,58600.0,22.1474,22.1737,22.1278,22.1737,58600.0
2006-05-01 13:30:00,33.84,33.85,33.81,33.82,74800.0,22.1737,22.1802,22.154,22.1606,74800.0
2006-05-01 14:00:00,33.83,33.85,33.77,33.85,149200.0,22.1671,22.1802,22.1278,22.1802,149200.0
2006-05-01 14:30:00,33.85,33.85,33.83,33.85,123200.0,22.1802,22.1802,22.1671,22.1802,123200.0
2006-05-01 15:00:00,33.85,33.85,33.65,33.71,281000.0,22.1802,22.1802,22.0492,22.0885,281000.0
2006-05-01 15:30:00,33.7,33.72,33.6,33.61,288200.0,22.0819,22.095,22.0164,22.0229,288200.0
2006-05-02 09:30:00,33.6,33.75,33.49,33.74,130600.0,22.0164,22.1147,21.9443,22.1081,130600.0
2006-05-02 10:00:00,33.74,33.74,33.63,33.71,201600.0,22.1081,22.1081,22.0361,22.0885,201600.0
2006-05-02 10:30:00,33.71,33.73,33.63,33.68,139600.0,22.0885,22.1016,22.0361,22.0688,139600.0
2006-05-02 11:00:00,33.67,33.84,33.67,33.8,120800.0,22.0623,22.1737,22.0623,22.1474,120800.0
2006-05-02 11:30:00,33.8,33.82,33.73,33.77,68200.0,22.1474,22.1606,22.1016,22.1278,68200.0
2006-05-02 12:00:00,33.77,33.82,33.76,33.81,68000.0,22.1278,22.1606,22.1212,22.154,68000.0
2006-05-02 12:30:00,33.81,33.88,33.8,33.86,84800.0,22.154,22.1999,22.1474,22.1868,84800.0
2006-05-02 13:00:00,33.87,34.04,33.85,33.93,218800.0,22.1933,22.3047,22.1802,22.2326,218800.0
2006-05-02 13:30:00,33.93,33.98,33.87,33.96,74200.0,22.2326,22.2654,22.1933,22.2523,74200.0
2006-05-02 14:00:00,33.97,34.01,33.93,33.94,75000.0,22.2588,22.285,22.2326,22.2392,75000.0
2006-05-02 14:30:00,33.94,33.95,33.83,33.84,102200.0,22.2392,22.2457,22.1671,22.1737,102200.0
2006-05-02 15:00:00,33.85,33.92,33.85,33.91,112600.0,22.1802,22.2261,22.1802,22.2195,112600.0
2006-05-02 15:30:00,33.91,33.99,33.9,33.95,155400.0,22.2195,22.2719,22.213,22.2457,155400.0
2006-05-03 09:30:00,33.95,33.99,33.88,33.94,105800.0,22.2457,22.2719,22.1999,22.2392,105800.0
2006-05-03 10:00:00,33.95,34.09,33.89,34.05,178400.0,22.2457,22.3375,22.2064,22.3113,178400.0
2006-05-03 10:30:00,34.05,34.19,34.05,34.18,189200.0,22.3113,22.403,22.3113,22.3964,189200.0
2006-05-03 11:00:00,34.18,34.23,34.16,34.23,185800.0,22.3964,22.4292,22.3833,22.4292,185800.0
2006-05-03 11:30:00,34.23,34.23,34.1,34.13,179600.0,22.4292,22.4292,22.344,22.3637,179600.0
2006-05-03 12:00:00,34.13,34.16,34.07,34.13,124400.0,22.3637,22.3833,22.3244,22.3637,124400.0
2006-05-03 12:30:00,34.13,34.17,34.11,34.15,63200.0,22.3637,22.3899,22.3506,22.3768,63200.0
2006-05-03 13:00:00,34.15,34.19,34.13,34.17,60000.0,22.3768,22.403,22.3637,22.3899,60000.0
2006-05-03 13:30:00,34.17,34.18,34.08,34.13,82800.0,22.3899,22.3964,22.3309,22.3637,82800.0
2006-05-03 14:00:00,34.13,34.18,34.1,34.17,144200.0,22.3637,22.3964,22.344,22.3899,144200.0
2006-05-03 14:30:00,34.17,34.21,34.14,34.19,152600.0,22.3899,22.4161,22.3702,22.403,152600.0
2006-05-03 15:00:00,34.2,34.2,34.13,34.19,136800.0,22.4095,22.4095,22.3637,22.403,136800.0
2006-05-03 15:30:00,34.19,34.25,34.15,34.16,200400.0,22.403,22.4423,22.3768,22.3833,200400.0
2006-05-04 09:30:00,34.18,34.35,34.13,34.3,158200.0,22.3964,22.5078,22.3637,22.4751,158200.0
2006-05-04 10:00:00,34.3,34.44,34.3,34.37,135600.0,22.4751,22.5668,22.4751,22.5209,135600.0
2006-05-04 10:30:00,34.37,34.4,34.26,34.29,186400.0,22.5209,22.5406,22.4489,22.4685,186400.0
2006-05-04 11:00:00,34.28,34.35,34.27,34.31,98400.0,22.462,22.5078,22.4554,22.4816,98400.0
2006-05-04 11:30:00,34.3,34.32,34.19,34.2,110000.0,22.4751,22.4882,22.403,22.4095,110000.0
2006-05-04 12:00:00,34.2,34.27,34.13,34.13,87000.0,22.4095,22.4554,22.3637,22.3637,87000.0
2006-05-04 12:30:00,34.12,34.18,34.1,34.12,113400.0,22.3571,22.3964,22.344,22.3571,113400.0
2006-05-04 13:00:00,34.12,34.18,34.12,34.14,97000.0,22.3571,22.3964,22.3571,22.3702,97000.0
2006-05-04 13:30:00,34.14,34.15,34.03,34.13,110800.0,22.3702,22.3768,22.2982,22.3637,110800.0
2006-05-04 14:00:00,34.13,34.15,34.08,34.12,76600.0,22.3637,22.3768,22.3309,22.3571,76600.0
2006-05-04 14:30:00,34.12,34.13,34.03,34.05,122800.0,22.3571,22.3637,22.2982,22.3113,122800.0
2006-05-04 15:00:00,34.06,34.09,33.99,34.04,158000.0,22.3178,22.3375,22.2719,22.3047,158000.0
2006-05-04 15:30:00,34.04,34.07,34.0,34.0,243600.0,22.3047,22.3244,22.2785,22.2785,243600.0
2006-05-05 09:30:00,34.09,34.16,34.01,34.09,166400.0,22.3375,22.3833,22.285,22.3375,166400.0
2006-05-05 10:00:00,34.09,34.15,34.0,34.02,224600.0,22.3375,22.3768,22.2785,22.2916,224600.0
2006-05-05 10:30:00,34.04,34.1,34.02,34.08,289200.0,22.3047,22.344,22.2916,22.3309,289200.0
2006-05-05 11:00:00,34.08,34.09,34.03,34.07,72000.0,22.3309,22.3375,22.2982,22.3244,72000.0
2006-05-05 11:30:00,34.07,34.11,34.05,34.07,102400.0,22.3244,22.3506,22.3113,22.3244,102400.0
2006-05-05 12:00:00,34.06,34.07,34.02,34.02,67600.0,22.3178,22.3244,22.2916,22.2916,67600.0
2006-05-05 12:30:00,34.02,34.04,33.99,33.99,71000.0,22.2916,22.3047,22.2719,22.2719,71000.0
2006-05-05 13:00:00,33.99,34.07,33.99,34.06,118200.0,22.2719,22.3244,22.2719,22.3178,118200.0
2006-05-05 13:30:00,34.05,34.08,34.05,34.05,164200.0,22.3113,22.3309,22.3113,22.3113,164200.0
2006-05-05 14:00:00,34.06,34.1,34.04,34.1,94000.0,22.3178,22.344,22.3047,22.344,94000.0
2006-05-05 14:30:00,34.1,34.13,34.1,34.13,120200.0,22.344,22.3637,22.344,22.3637,120200.0
2006-05-05 15:00:00,34.13,34.13,34.09,34.1,259600.0,22.3637,22.3637,22.3375,22.344,259600.0
2006-05-05 15:30:00,34.1,34.14,34.06,34.14,249400.0,22.344,22.3702,22.3178,22.3702,249400.0
2006-05-08 09:30:00,34.02,34.19,34.02,34.12,202200.0,22.4485,22.5607,22.4485,22.5145,202200.0
2006-05-08 10:00:00,34.12,34.12,34.05,34.09,125400.0,22.5145,22.5145,22.4683,22.4947,125400.0
2006-05-08 10:30:00,34.09,34.16,34.04,34.15,167400.0,22.4947,22.5409,22.4617,22.5343,167400.0
2006-05-08 11:00:00,34.15,34.2,34.13,34.2,68600.0,22.5343,22.5673,22.5211,22.5673,68600.0
2006-05-08 11:30:00,34.18,34.2,34.14,34.14,111800.0,22.5541,22.5673,22.5277,22.5277,111800.0
2006-05-08 12:00:00,34.14,34.15,34.09,34.1,87200.0,22.5277,22.5343,22.4947,22.5013,87200.0
2006-05-08 12:30:00,34.1,34.12,34.08,34.09,198800.0,22.5013,22.5145,22.4881,22.4947,198800.0
2006-05-08 13:00:00,34.1,34.11,34.06,34.1,73800.0,22.5013,22.5079,22.4749,22.5013,73800.0
2006-05-08 13:30:00,34.1,34.1,34.06,34.09,31800.0,22.5013,22.5013,22.4749,22.4947,31800.0
2006-05-08 14:00:00,34.1,34.12,34.07,34.12,65600.0,22.5013,22.5145,22.4815,22.5145,65600.0
2006-05-08 14:30:00,34.11,34.12,34.06,34.11,93400.0,22.5079,22.5145,22.4749,22.5079,93400.0
2006-05-08 15:00:00,34.11,34.12,34.09,34.12,117200.0,22.5079,22.5145,22.4947,22.5145,117200.0
2006-05-08 15:30:00,34.12,34.15,34.09,34.1,172600.0,22.5145,22.5343,22.4947,22.5013,172600.0
2006-05-09 09:30:00,34.0,34.08,33.9,33.95,79600.0,22.4353,22.4881,22.3693,22.4023,79600.0
2006-05-09 10:00:00,33.97,34.1,33.94,33.98,45600.0,22.4155,22.5013,22.3957,22.4221,45600.0
2006-05-09 10:30:00,33.98,34.08,33.98,34.07,102400.0,22.4221,22.4881,22.4221,22.4815,102400.0
2006-05-09 11:00:00,34.07,34.15,34.0,34.15,98800.0,22.4815,22.5343,22.4353,22.5343,98800.0
2006-05-09 11:30:00,34.15,34.18,34.14,34.17,73400.0,22.5343,22.5541,22.5277,22.5475,73400.0
2006-05-09 12:00:00,34.15,34.18,34.08,34.11,115600.0,22.5343,22.5541,22.4881,22.5079,115600.0
2006-05-09 12:30:00,34.11,34.14,34.09,34.09,192800.0,22.5079,22.5277,22.4947,22.4947,192800.0
2006-05-09 13:00:00,34.1,34.12,34.07,34.07,30400.0,22.5013,22.5145,22.4815,22.4815,30400.0
2006-05-09 13:30:00,34.07,34.1,34.06,34.1,43000.0,22.4815,22.5013,22.4749,22.5013,43000.0
2006-05-09 14:00:00,34.09,34.1,34.07,34.07,15600.0,22.4947,22.5013,22.4815,22.4815,15600.0
2006-05-09 14:30:00,34.07,34.09,34.04,34.07,43000.0,22.4815,22.4947,22.4617,22.4815,43000.0
2006-05-09 15:00:00,34.06,34.12,34.06,34.11,47000.0,22.4749,22.5145,22.4749,22.5079,47000.0
2006-05-09 15:30:00,34.12,34.15,34.1,34.13,96800.0,22.5145,22.5343,22.5013,22.5211,96800.0
2006-05-10 09:30:00,34.18,34.19,33.98,34.05,125800.0,22.5541,22.5607,22.4221,22.4683,125800.0
2006-05-10 10:00:00,34.05,34.19,34.02,34.13,121800.0,22.4683,22.5607,22.4485,22.5211,121800.0
2006-05-10 10:30:00,34.13,34.24,34.1,34.13,66800.0,22.5211,22.5937,22.5013,22.5211,66800.0
2006-05-10 11:00:00,34.13,34.15,34.09,34.13,141800.0,22.5211,22.5343,22.4947,22.5211,141800.0
2006-05-10 11:30:00,34.12,34.17,34.12,34.13,62600.0,22.5145,22.5475,22.5145,22.5211,62600.0
2006-05-10 12:00:00,34.12,34.24,34.08,34.22,154400.0,22.5145,22.5937,22.4881,22.5805,154400.0
2006-05-10 12:30:00,34.24,34.31,34.13,34.14,79800.0,22.5937,22.6399,22.5211,22.5277,79800.0
2006-05-10 13:00:00,34.14,34.17,34.12,34.16,50800.0,22.5277,22.5475,22.5145,22.5409,50800.0
2006-05-10 13:30:00,34.16,34.18,34.06,34.06,102000.0,22.5409,22.5541,22.4749,22.4749,102000.0
2006-05-10 14:00:00,34.06,34.1,33.97,33.99,203000.0,22.4749,22.5013,22.4155,22.4287,203000.0
2006-05-10 14:30:00,34.0,34.2,33.97,34.19,184400.0,22.4353,22.5673,22.4155,22.5607,184400.0
2006-05-10 15:00:00,34.19,34.2,34.14,34.16,170400.0,22.5607,22.5673,22.5277,22.5409,170400.0
2006-05-10 15:30:00,34.16,34.24,34.14,34.23,276200.0,22.5409,22.5937,22.5277,22.5871,276200.0
2006-05-11 09:30:00,34.31,34.38,34.25,34.3,93400.0,22.6399,22.686,22.6003,22.6333,93400.0
2006-05-11 10:00:00,34.3,34.36,34.27,34.33,69000.0,22.6333,22.6728,22.6135,22.6531,69000.0
2006-05-11 10:30:00,34.33,34.34,34.24,34.25,74000.0,22.6531,22.6596,22.5937,22.6003,74000.0
2006-05-11 11:00:00,34.27,34.35,34.24,34.27,69600.0,22.6135,22.6662,22.5937,22.6135,69600.0
2006-05-11 11:30:00,34.27,34.33,34.24,34.24,66600.0,22.6135,22.6531,22.5937,22.5937,66600.0
2006-05-11 12:00:00,34.24,34.26,34.15,34.16,82000.0,22.5937,22.6069,22.5343,22.5409,82000.0
2006-05-11 12:30:00,34.16,34.22,34.08,34.16,88600.0,22.5409,22.5805,22.4881,22.5409,88600.0
2006-05-11 13:00:00,34.16,34.24,34.08,34.23,105000.0,22.5409,22.5937,22.4881,22.5871,105000.0
2006-05-11 13:30:00,34.23,34.24,34.16,34.22,69600.0,22.5871,22.5937,22.5409,22.5805,69600.0
2006-05-11 14:00:00,34.23,34.34,34.23,34.33,75800.0,22.5871,22.6596,22.5871,22.6531,75800.0
2006-05-11 14:30:00,34.33,34.37,34.28,34.3,115800.0,22.6531,22.6794,22.6201,22.6333,115800.0
2006-05-11 15:00:00,34.29,34.31,34.17,34.18,158400.0,22.6267,22.6399,22.5475,22.5541,158400.0
2006-05-11 15:30:00,34.18,34.21,34.08,34.16,236000.0,22.5541,22.5739,22.4881,22.5409,236000.0
2006-05-12 09:30:00,34.18,34.18,33.85,34.0,139800.0,22.5541,22.5541,22.3363,22.4353,139800.0
2006-05-12 10:00:00,33.99,34.04,33.77,33.79,164000.0,22.4287,22.4617,22.2835,22.2967,164000.0
2006-05-12 10:30:00,33.79,33.83,33.6,33.74,145400.0,22.2967,22.3231,22.1714,22.2637,145400.0
2006-05-12 11:00:00,33.75,33.81,33.72,33.72,202000.0,22.2703,22.3099,22.2505,22.2505,202000.0
2006-05-12 11:30:00,33.72,33.73,33.63,33.7,141000.0,22.2505,22.2571,22.1911,22.2373,141000.0
2006-05-12 12:00:00,33.7,33.79,33.69,33.76,51800.0,22.2373,22.2967,22.2307,22.2769,51800.0
2006-05-12 12:30:00,33.76,33.76,33.62,33.65,105000.0,22.2769,22.2769,22.1845,22.2043,105000.0
2006-05-12 13:00:00,33.65,33.71,33.63,33.67,88000.0,22.2043,22.2439,22.1911,22.2175,88000.0
2006-05-12 13:30:00,33.67,33.7,33.57,33.58,50000.0,22.2175,22.2373,22.1516,22.1582,50000.0
2006-05-12 14:00:00,33.58,33.79,33.58,33.72,91000.0,22.1582,22.2967,22.1582,22.2505,91000.0
2006-05-12 14:30:00,33.72,33.79,33.67,33.71,133600.0,22.2505,22.2967,22.2175,22.2439,133600.0
2006-05-12 15:00:00,33.71,33.76,33.69,33.72,86000.0,22.2439,22.2769,22.2307,22.2505,86000.0
2006-05-12 15:30:00,33.72,33.74,33.61,33.65,279400.0,22.2505,22.2637,22.1779,22.2043,279400.0
2006-05-15 09:30:00,33.65,33.65,33.43,33.43,96000.0,22.2043,22.2043,22.0592,22.0592,96000.0
2006-05-15 10:00:00,33.43,33.45,33.27,33.33,158800.0,22.0592,22.0724,21.9536,21.9932,158800.0
2006-05-15 10:30:00,33.32,33.5,33.27,33.43,174800.0,21.9866,22.1054,21.9536,22.0592,174800.0
2006-05-15 11:00:00,33.41,33.49,33.36,33.38,108200.0,22.046,22.0988,22.013,22.0262,108200.0
2006-05-15 11:30:00,33.38,33.4,33.31,33.37,75400.0,22.0262,22.0394,21.98,22.0196,75400.0
2006-05-15 12:00:00,33.35,33.4,33.29,33.35,55800.0,22.0064,22.0394,21.9668,22.0064,55800.0
2006-05-15 12:30:00,33.36,33.39,33.29,33.33,48400.0,22.013,22.0328,21.9668,21.9932,48400.0
2006-05-15 13:00:00,33.33,33.35,33.13,33.14,75000.0,21.9932,22.0064,21.8612,21.8678,75000.0
2006-05-15 13:30:00,33.14,33.15,32.98,33.02,100800.0,21.8678,21.8744,21.7622,21.7886,100800.0
2006-05-15 14:00:00,33.02,33.13,32.99,33.09,184400.0,21.7886,21.8612,21.7688,21.8348,184400.0
2006-05-15 14:30:00,33.08,33.21,33.07,33.18,109200.0,21.8282,21.914,21.8216,21.8942,109200.0
2006-05-15 15:00:00,33.18,33.4,33.15,33.33,157600.0,21.8942,22.0394,21.8744,21.9932,157600.0
2006-05-15 15:30:00,33.32,33.35,33.26,33.32,241800.0,21.9866,22.0064,21.947,21.9866,241800.0
2006-05-16 09:30:00,33.54,33.63,33.51,33.58,115400.0,22.1318,22.1911,22.112,22.1582,115400.0
2006-05-16 10:00:00,33.58,33.62,33.37,33.37,74400.0,22.1582,22.1845,22.0196,22.0196,74400.0
2006-05-16 10:30:00,33.37,33.41,33.32,33.37,67200.0,22.0196,22.046,21.9866,22.0196,67200.0
2006-05-16 11:00:00,33.38,33.42,33.32,33.33,53800.0,22.0262,22.0526,21.9866,21.9932,53800.0
2006-05-16 11:30:00,33.33,33.33,33.1,33.24,86600.0,21.9932,21.9932,21.8414,21.9338,86600.0
2006-05-16 12:00:00,33.24,33.31,33.23,33.31,64800.0,21.9338,21.98,21.9272,21.98,64800.0
2006-05-16 12:30:00,33.32,33.46,33.32,33.46,121000.0,21.9866,22.079,21.9866,22.079,121000.0
2006-05-16 13:00:00,33.46,33.58,33.46,33.57,190400.0,22.079,22.1582,22.079,22.1516,190400.0
2006-05-16 13:30:00,33.58,33.62,33.55,33.56,94200.0,22.1582,22.1845,22.1384,22.145,94200.0
2006-05-16 14:00:00,33.56,33.56,33.47,33.5,78400.0,22.145,22.145,22.0856,22.1054,78400.0
2006-05-16 14:30:00,33.5,33.55,33.47,33.49,132200.0,22.1054,22.1384,22.0856,22.0988,132200.0
2006-05-16 15:00:00,33.47,33.52,33.44,33.49,78000.0,22.0856,22.1186,22.0658,22.0988,78000.0
2006-05-16 15:30:00,33.49,33.55,33.47,33.51,183600.0,22.0988,22.1384,22.0856,22.112,183600.0
2006-05-17 09:30:00,33.29,33.44,33.24,33.34,130800.0,21.9668,22.0658,21.9338,21.9998,130800.0
2006-05-17 10:00:00,33.31,33.34,33.14,33.14,146200.0,21.98,21.9998,21.8678,21.8678,146200.0
2006-05-17 10:30:00,33.15,33.27,33.13,33.24,102200.0,21.8744,21.9536,21.8612,21.9338,102200.0
2006-05-17 11:00:00,33.24,33.24,32.9,32.91,158000.0,21.9338,21.9338,21.7094,21.716,158000.0
2006-05-17 11:30:00,32.91,32.95,32.81,32.88,148000.0,21.716,21.7424,21.6501,21.6963,148000.0
2006-05-17 12:00:00,32.88,32.95,32.83,32.85,65000.0,21.6963,21.7424,21.6633,21.6765,65000.0
2006-05-17 12:30:00,32.85,33.02,32.85,32.9,64400.0,21.6765,21.7886,21.6765,21.7094,64400.0
2006-05-17 13:00:00,32.91,32.96,32.75,32.77,129400.0,21.716,21.749,21.6105,21.6237,129400.0
2006-05-17 13:30:00,32.77,32.98,32.77,32.96,152000.0,21.6237,21.7622,21.6237,21.749,152000.0
2006-05-17 14:00:00,32.96,32.96,32.85,32.94,150600.0,21.749,21.749,21.6765,21.7358,150600.0
2006-05-17 14:30:00,32.94,32.94,32.75,32.85,164800.0,21.7358,21.7358,21.6105,21.6765,164800.0
2006-05-17 15:00:00,32.86,33.11,32.85,33.11,252000.0,21.6831,21.848,21.6765,21.848,252000.0
2006-05-17 15:30:00,33.11,33.15,32.87,32.9,302200.0,21.848,21.8744,21.6897,21.7094,302200.0
2006-05-18 09:30:00,32.99,33.0,32.82,32.95,146800.0,21.7688,21.7754,21.6567,21.7424,146800.0
2006-05-18 10:00:00,32.95,33.1,32.89,33.07,75000.0,21.7424,21.8414,21.7028,21.8216,75000.0
2006-05-18 10:30:00,33.07,33.18,33.04,33.06,64600.0,21.8216,21.8942,21.8018,21.815,64600.0
2006-05-18 11:00:00,33.06,33.16,32.94,33.16,90800.0,21.815,21.881,21.7358,21.881,90800.0
2006-05-18 11:30:00,33.15,33.19,32.98,33.0,47400.0,21.8744,21.9008,21.7622,21.7754,47400.0
2006-05-18 12:00:00,32.99,33.19,32.97,33.04,112400.0,21.7688,21.9008,21.7556,21.8018,112400.0
2006-05-18 12:30:00,33.04,33.13,32.99,33.09,49800.0,21.8018,21.8612,21.7688,21.8348,49800.0
2006-05-18 13:00:00,33.08,33.08,32.96,32.99,35000.0,21.8282,21.8282,21.749,21.7688,35000.0
2006-05-18 13:30:00,32.99,33.01,32.96,32.98,32000.0,21.7688,21.782,21.749,21.7622,32000.0
2006-05-18 14:00:00,32.97,32.99,32.91,32.91,66800.0,21.7556,21.7688,21.716,21.716,66800.0
2006-05-18 14:30:00,32.91,32.99,32.85,32.89,56600.0,21.716,21.7688,21.6765,21.7028,56600.0
2006-05-18 15:00:00,32.9,32.9,32.71,32.74,138800.0,21.7094,21.7094,21.5841,21.6039,138800.0
2006-05-18 15:30:00,32.73,32.78,32.27,32.63,400600.0,21.5973,21.6303,21.2937,21.5313,400600.0
2006-05-19 09:30:00,32.97,32.97,32.69,32.8,331600.0,21.7556,21.7556,21.5709,21.6435,331600.0
2006-05-19 10:00:00,32.79,32.86,32.74,32.8,89600.0,21.6369,21.6831,21.6039,21.6435,89600.0
2006-05-19 10:30:00,32.8,32.92,32.8,32.83,109200.0,21.6435,21.7226,21.6435,21.6633,109200.0
2006-05-19 11:00:00,32.82,32.83,32.58,32.65,183000.0,21.6567,21.6633,21.4983,21.5445,183000.0
2006-05-19 11:30:00,32.68,32.7,32.47,32.54,89400.0,21.5643,21.5775,21.4257,21.4719,89400.0
2006-05-19 12:00:00,32.57,32.69,32.52,32.59,63200.0,21.4917,21.5709,21.4587,21.5049,63200.0
2006-05-19 12:30:00,32.6,32.74,32.59,32.71,126600.0,21.5115,21.6039,21.5049,21.5841,126600.0
2006-05-19 13:00:00,32.7,32.77,32.67,32.74,137200.0,21.5775,21.6237,21.5577,21.6039,137200.0
2006-05-19 13:30:00,32.74,32.87,32.68,32.87,128400.0,21.6039,21.6897,21.5643,21.6897,128400.0
2006-05-19 14:00:00,32.86,32.88,32.76,32.8,92400.0,21.6831,21.6963,21.6171,21.6435,92400.0
2006-05-19 14:30:00,32.8,32.82,32.67,32.67,90600.0,21.6435,21.6567,21.5577,21.5577,90600.0
2006-05-19 15:00:00,32.69,32.72,32.56,32.7,94600.0,21.5709,21.5907,21.4851,21.5775,94600.0
2006-05-19 15:30:00,32.71,32.78,32.62,32.71,138800.0,21.5841,21.6303,21.5247,21.5841,138800.0
2006-05-22 09:30:00,32.68,32.68,32.16,32.28,201200.0,21.5643,21.5643,21.2212,21.3003,201200.0
2006-05-22 10:00:00,32.28,32.31,32.09,32.13,181000.0,21.3003,21.3201,21.175,21.2014,181000.0
2006-05-22 10:30:00,32.13,32.15,31.9,31.91,211800.0,21.2014,21.2146,21.0496,21.0562,211800.0
2006-05-22 11:00:00,31.91,32.0,31.66,31.73,273600.0,21.0562,21.1156,20.8912,20.9374,273600.0
2006-05-22 11:30:00,31.73,31.86,31.44,31.59,176000.0,20.9374,21.0232,20.746,20.845,176000.0
2006-05-22 12:00:00,31.58,31.82,31.57,31.79,150600.0,20.8384,20.9968,20.8318,20.977,150600.0
2006-05-22 12:30:00,31.79,31.98,31.75,31.92,153000.0,20.977,21.1024,20.9506,21.0628,153000.0
2006-05-22 13:00:00,31.92,32.07,31.88,32.01,78800.0,21.0628,21.1618,21.0364,21.1222,78800.0
2006-05-22 13:30:00,32.01,32.04,31.89,31.9,82600.0,21.1222,21.142,21.043,21.0496,82600.0
2006-05-22 14:00:00,31.89,32.05,31.81,32.01,124400.0,21.043,21.1486,20.9902,21.1222,124400.0
2006-05-22 14:30:00,32.01,32.01,31.91,31.95,66200.0,21.1222,21.1222,21.0562,21.0826,66200.0
2006-05-22 15:00:00,31.95,32.37,31.95,32.37,170000.0,21.0826,21.3597,21.0826,21.3597,170000.0
2006-05-22 15:30:00,32.37,32.38,32.18,32.19,425400.0,21.3597,21.3663,21.2343,21.2409,425400.0
2006-05-23 09:30:00,32.33,32.62,32.25,32.26,284600.0,21.3333,21.5247,21.2805,21.2871,284600.0
2006-05-23 10:00:00,32.26,32.35,32.2,32.31,164400.0,21.2871,21.3465,21.2475,21.3201,164400.0
2006-05-23 10:30:00,32.31,32.35,32.19,32.21,104000.0,21.3201,21.3465,21.2409,21.2541,104000.0
2006-05-23 11:00:00,32.21,32.35,32.21,32.35,97800.0,21.2541,21.3465,21.2541,21.3465,97800.0
2006-05-23 11:30:00,32.34,32.43,32.23,32.23,53000.0,21.3399,21.3993,21.2673,21.2673,53000.0
2006-05-23 12:00:00,32.22,32.3,32.21,32.27,83000.0,21.2607,21.3135,21.2541,21.2937,83000.0
2006-05-23 12:30:00,32.27,32.35,32.23,32.27,75200.0,21.2937,21.3465,21.2673,21.2937,75200.0
2006-05-23 13:00:00,32.27,32.3,32.25,32.29,64000.0,21.2937,21.3135,21.2805,21.3069,64000.0
2006-05-23 13:30:00,32.29,32.36,32.24,32.25,68200.0,21.3069,21.3531,21.2739,21.2805,68200.0
2006-05-23 14:00:00,32.24,32.31,32.23,32.26,88200.0,21.2739,21.3201,21.2673,21.2871,88200.0
2006-05-23 14:30:00,32.26,32.35,32.24,32.26,150600.0,21.2871,21.3465,21.2739,21.2871,150600.0
2006-05-23 15:00:00,32.27,32.3,32.19,32.26,234800.0,21.2937,21.3135,21.2409,21.2871,234800.0
2006-05-23 15:30:00,32.25,32.29,32.13,32.18,370800.0,21.2805,21.3069,21.2014,21.2343,370800.0
2006-05-24 09:30:00,32.19,32.19,31.95,32.17,285000.0,21.2409,21.2409,21.0826,21.2277,285000.0
2006-05-24 10:00:00,32.17,32.33,32.12,32.3,195400.0,21.2277,21.3333,21.1948,21.3135,195400.0
2006-05-24 10:30:00,32.29,32.38,32.2,32.24,113000.0,21.3069,21.3663,21.2475,21.2739,113000.0
2006-05-24 11:00:00,32.27,32.31,32.2,32.23,233600.0,21.2937,21.3201,21.2475,21.2673,233600.0
2006-05-24 11:30:00,32.22,32.29,32.15,32.19,177000.0,21.2607,21.3069,21.2146,21.2409,177000.0
2006-05-24 12:00:00,32.19,32.22,32.02,32.02,65000.0,21.2409,21.2607,21.1288,21.1288,65000.0
2006-05-24 12:30:00,32.04,32.06,31.85,31.93,95800.0,21.142,21.1552,21.0166,21.0694,95800.0
2006-05-24 13:00:00,31.9,31.93,31.78,31.81,83800.0,21.0496,21.0694,20.9704,20.9902,83800.0
2006-05-24 13:30:00,31.8,31.88,31.67,31.85,119800.0,20.9836,21.0364,20.8978,21.0166,119800.0
2006-05-24 14:00:00,31.85,31.98,31.8,31.84,133000.0,21.0166,21.1024,20.9836,21.01,133000.0
2006-05-24 14:30:00,31.85,32.02,31.79,31.96,153400.0,21.0166,21.1288,20.977,21.0892,153400.0
2006-05-24 15:00:00,31.96,32.07,31.93,32.07,229200.0,21.0892,21.1618,21.0694,21.1618,229200.0
2006-05-24 15:30:00,32.07,32.28,32.07,32.21,358200.0,21.1618,21.3003,21.1618,21.2541,358200.0
2006-05-25 09:30:00,32.44,32.49,32.3,32.38,141800.0,21.4059,21.4389,21.3135,21.3663,141800.0
2006-05-25 10:00:00,32.37,32.44,32.32,32.38,126400.0,21.3597,21.4059,21.3267,21.3663,126400.0
2006-05-25 10:30:00,32.38,32.43,32.33,32.35,91600.0,21.3663,21.3993,21.3333,21.3465,91600.0
2006-05-25 11:00:00,32.35,32.4,32.33,32.38,98000.0,21.3465,21.3795,21.3333,21.3663,98000.0
2006-05-25 11:30:00,32.37,32.6,32.37,32.6,128800.0,21.3597,21.5115,21.3597,21.5115,128800.0
2006-05-25 12:00:00,32.6,32.6,32.45,32.47,135200.0,21.5115,21.5115,21.4125,21.4257,135200.0
2006-05-25 12:30:00,32.45,32.46,32.3,32.35,57800.0,21.4125,21.4191,21.3135,21.3465,57800.0
2006-05-25 13:00:00,32.33,32.35,32.26,32.27,44800.0,21.3333,21.3465,21.2871,21.2937,44800.0
2006-05-25 13:30:00,32.27,32.34,32.24,32.27,49400.0,21.2937,21.3399,21.2739,21.2937,49400.0
2006-05-25 14:00:00,32.27,32.38,32.27,32.34,51600.0,21.2937,21.3663,21.2937,21.3399,51600.0
2006-05-25 14:30:00,32.34,32.4,32.31,32.34,80600.0,21.3399,21.3795,21.3201,21.3399,80600.0
2006-05-25 15:00:00,32.35,32.35,32.24,32.29,105400.0,21.3465,21.3465,21.2739,21.3069,105400.0
2006-05-25 15:30:00,32.29,32.3,32.19,32.3,201600.0,21.3069,21.3135,21.2409,21.3135,201600.0
2006-05-26 09:30:00,32.49,32.5,32.38,32.4,65200.0,21.4389,21.4455,21.3663,21.3795,65200.0
2006-05-26 10:00:00,32.43,32.47,32.37,32.39,35600.0,21.3993,21.4257,21.3597,21.3729,35600.0
2006-05-26 10:30:00,32.39,32.4,32.24,32.34,54000.0,21.3729,21.3795,21.2739,21.3399,54000.0
2006-05-26 11:00:00,32.34,32.52,32.31,32.52,45600.0,21.3399,21.4587,21.3201,21.4587,45600.0
2006-05-26 11:30:00,32.52,32.55,32.48,32.51,75400.0,21.4587,21.4785,21.4323,21.4521,75400.0
2006-05-26 12:00:00,32.52,32.52,32.35,32.38,75000.0,21.4587,21.4587,21.3465,21.3663,75000.0
2006-05-26 12:30:00,32.38,32.42,32.37,32.41,33600.0,21.3663,21.3927,21.3597,21.3861,33600.0
2006-05-26 13:00:00,32.4,32.4,32.34,32.4,24200.0,21.3795,21.3795,21.3399,21.3795,24200.0
2006-05-26 13:30:00,32.4,32.41,32.32,32.35,93000.0,21.3795,21.3861,21.3267,21.3465,93000.0
2006-05-26 14:00:00,32.37,32.49,32.3,32.46,129200.0,21.3597,21.4389,21.3135,21.4191,129200.0
2006-05-26 14:30:00,32.46,32.49,32.45,32.46,79600.0,21.4191,21.4389,21.4125,21.4191,79600.0
2006-05-26 15:00:00,32.46,32.54,32.46,32.53,57200.0,21.4191,21.4719,21.4191,21.4653,57200.0
2006-05-26 15:30:00,32.54,32.54,32.44,32.49,177800.0,21.4719,21.4719,21.4059,21.4389,177800.0
2006-05-30 09:30:00,32.25,32.3,32.07,32.21,189600.0,21.2805,21.3135,21.1618,21.2541,189600.0
2006-05-30 10:00:00,32.21,32.21,32.05,32.09,86000.0,21.2541,21.2541,21.1486,21.175,86000.0
2006-05-30 10:30:00,32.07,32.16,32.02,32.12,44000.0,21.1618,21.2212,21.1288,21.1948,44000.0
2006-05-30 11:00:00,32.11,32.13,32.02,32.13,53600.0,21.1882,21.2014,21.1288,21.2014,53600.0
2006-05-30 11:30:00,32.13,32.16,32.05,32.07,42200.0,21.2014,21.2212,21.1486,21.1618,42200.0
2006-05-30 12:00:00,32.07,32.07,31.91,31.98,84600.0,21.1618,21.1618,21.0562,21.1024,84600.0
2006-05-30 12:30:00,31.98,32.0,31.87,31.9,33200.0,21.1024,21.1156,21.0298,21.0496,33200.0
2006-05-30 13:00:00,31.9,31.94,31.82,31.85,61200.0,21.0496,21.076,20.9968,21.0166,61200.0
2006-05-30 13:30:00,31.85,31.86,31.77,31.82,54400.0,21.0166,21.0232,20.9638,20.9968,54400.0
2006-05-30 14:00:00,31.83,32.02,31.82,31.96,69000.0,21.0034,21.1288,20.9968,21.0892,69000.0
2006-05-30 14:30:00,31.96,32.07,31.95,32.06,114800.0,21.0892,21.1618,21.0826,21.1552,114800.0
2006-05-30 15:00:00,32.06,32.1,32.02,32.08,271400.0,21.1552,21.1816,21.1288,21.1684,271400.0
2006-05-30 15:30:00,32.08,32.11,31.96,31.98,272600.0,21.1684,21.1882,21.0892,21.1024,272600.0
2006-05-31 09:30:00,32.09,32.21,32.08,32.17,102000.0,21.175,21.2541,21.1684,21.2277,102000.0
2006-05-31 10:00:00,32.17,32.23,32.13,32.23,41800.0,21.2277,21.2673,21.2014,21.2673,41800.0
2006-05-31 10:30:00,32.22,32.47,32.22,32.45,70800.0,21.2607,21.4257,21.2607,21.4125,70800.0
2006-05-31 11:00:00,32.45,32.46,32.3,32.35,41400.0,21.4125,21.4191,21.3135,21.3465,41400.0
2006-05-31 11:30:00,32.35,32.35,32.18,32.27,51000.0,21.3465,21.3465,21.2343,21.2937,51000.0
2006-05-31 12:00:00,32.26,32.27,32.19,32.25,23000.0,21.2871,21.2937,21.2409,21.2805,23000.0
2006-05-31 12:30:00,32.24,32.24,32.14,32.14,20400.0,21.2739,21.2739,21.208,21.208,20400.0
2006-05-31 13:00:00,32.13,32.15,32.07,32.15,32400.0,21.2014,21.2146,21.1618,21.2146,32400.0
2006-05-31 13:30:00,32.15,32.16,32.08,32.13,31600.0,21.2146,21.2212,21.1684,21.2014,31600.0
2006-05-31 14:00:00,32.11,32.15,31.88,32.02,174800.0,21.1882,21.2146,21.0364,21.1288,174800.0
2006-05-31 14:30:00,32.03,32.11,32.01,32.06,73400.0,21.1354,21.1882,21.1222,21.1552,73400.0
2006-05-31 15:00:00,32.07,32.08,31.99,32.07,78800.0,21.1618,21.1684,21.109,21.1618,78800.0
2006-05-31 15:30:00,32.07,32.18,31.99,32.15,184800.0,21.1618,21.2343,21.109,21.2146,184800.0
2006-06-01 09:30:00,32.02,32.15,31.93,31.98,140600.0,21.1288,21.2146,21.0694,21.1024,140600.0
2006-06-01 10:00:00,31.99,32.0,31.82,31.93,121200.0,21.109,21.1156,20.9968,21.0694,121200.0
2006-06-01 10:30:00,31.93,32.14,31.93,32.06,49200.0,21.0694,21.208,21.0694,21.1552,49200.0
2006-06-01 11:00:00,32.08,32.25,32.06,32.23,33800.0,21.1684,21.2805,21.1552,21.2673,33800.0
2006-06-01 11:30:00,32.24,32.29,32.05,32.07,59800.0,21.2739,21.3069,21.1486,21.1618,59800.0
2006-06-01 12:00:00,32.07,32.18,32.04,32.17,37000.0,21.1618,21.2343,21.142,21.2277,37000.0
2006-06-01 12:30:00,32.17,32.22,32.13,32.17,28200.0,21.2277,21.2607,21.2014,21.2277,28200.0
2006-06-01 13:00:00,32.17,32.2,32.15,32.2,49400.0,21.2277,21.2475,21.2146,21.2475,49400.0
2006-06-01 13:30:00,32.2,32.24,32.19,32.23,41600.0,21.2475,21.2739,21.2409,21.2673,41600.0
2006-06-01 14:00:00,32.22,32.22,32.07,32.19,70800.0,21.2607,21.2607,21.1618,21.2409,70800.0
2006-06-01 14:30:00,32.19,32.26,32.18,32.26,65400.0,21.2409,21.2871,21.2343,21.2871,65400.0
2006-06-01 15:00:00,32.25,32.36,32.23,32.35,119600.0,21.2805,21.3531,21.2673,21.3465,119600.0
2006-06-01 15:30:00,32.35,32.48,32.34,32.46,224200.0,21.3465,21.4323,21.3399,21.4191,224200.0
2006-06-02 09:30:00,32.6,32.69,32.37,32.38,154600.0,21.5115,21.5709,21.3597,21.3663,154600.0
2006-06-02 10:00:00,32.38,32.48,32.35,32.44,69200.0,21.3663,21.4323,21.3465,21.4059,69200.0
2006-06-02 10:30:00,32.45,32.52,32.41,32.47,45600.0,21.4125,21.4587,21.3861,21.4257,45600.0
2006-06-02 11:00:00,32.47,32.51,32.4,32.43,56200.0,21.4257,21.4521,21.3795,21.3993,56200.0
2006-06-02 11:30:00,32.44,32.47,32.3,32.3,38000.0,21.4059,21.4257,21.3135,21.3135,38000.0
2006-06-02 12:00:00,32.31,32.35,32.28,32.34,58600.0,21.3201,21.3465,21.3003,21.3399,58600.0
2006-06-02 12:30:00,32.34,32.46,32.34,32.43,40600.0,21.3399,21.4191,21.3399,21.3993,40600.0
2006-06-02 13:00:00,32.42,32.51,32.42,32.49,163400.0,21.3927,21.4521,21.3927,21.4389,163400.0
2006-06-02 13:30:00,32.5,32.5,32.39,32.42,34800.0,21.4455,21.4455,21.3729,21.3927,34800.0
2006-06-02 14:00:00,32.44,32.45,32.35,32.37,34400.0,21.4059,21.4125,21.3465,21.3597,34400.0
2006-06-02 14:30:00,32.36,32.48,32.36,32.47,45800.0,21.3531,21.4323,21.3531,21.4257,45800.0
2006-06-02 15:00:00,32.47,32.55,32.41,32.54,104800.0,21.4257,21.4785,21.3861,21.4719,104800.0
2006-06-02 15:30:00,32.55,32.63,32.55,32.6,124800.0,21.4785,21.5313,21.4785,21.5115,124800.0
2006-06-05 09:30:00,32.48,32.49,32.17,32.23,108800.0,21.4323,21.4389,21.2277,21.2673,108800.0
2006-06-05 10:00:00,32.23,32.3,32.13,32.29,71800.0,21.2673,21.3135,21.2014,21.3069,71800.0
2006-06-05 10:30:00,32.3,32.4,32.27,32.35,77200.0,21.3135,21.3795,21.2937,21.3465,77200.0
2006-06-05 11:00:00,32.35,32.41,32.34,32.35,58200.0,21.3465,21.3861,21.3399,21.3465,58200.0
2006-06-05 11:30:00,32.34,32.37,32.33,32.37,59400.0,21.3399,21.3597,21.3333,21.3597,59400.0
2006-06-05 12:00:00,32.36,32.4,32.32,32.32,72800.0,21.3531,21.3795,21.3267,21.3267,72800.0
2006-06-05 12:30:00,32.31,32.31,32.24,32.26,65600.0,21.3201,21.3201,21.2739,21.2871,65600.0
2006-06-05 13:00:00,32.26,32.26,32.13,32.2,71600.0,21.2871,21.2871,21.2014,21.2475,71600.0
2006-06-05 13:30:00,32.2,32.25,32.18,32.2,56600.0,21.2475,21.2805,21.2343,21.2475,56600.0
2006-06-05 14:00:00,32.21,32.21,31.95,32.05,183400.0,21.2541,21.2541,21.0826,21.1486,183400.0
2006-06-05 14:30:00,32.06,32.09,31.93,32.06,144800.0,21.1552,21.175,21.0694,21.1552,144800.0
2006-06-05 15:00:00,32.05,32.18,32.02,32.1,250000.0,21.1486,21.2343,21.1288,21.1816,250000.0
2006-06-05 15:30:00,32.1,32.13,32.05,32.08,346400.0,21.1816,21.2014,21.1486,21.1684,346400.0
2006-06-06 09:30:00,32.75,32.75,32.27,32.31,332600.0,21.6105,21.6105,21.2937,21.3201,332600.0
2006-06-06 10:00:00,32.28,32.47,32.16,32.41,313000.0,21.3003,21.4257,21.2212,21.3861,313000.0
2006-06-06 10:30:00,32.41,32.5,32.33,32.34,175600.0,21.3861,21.4455,21.3333,21.3399,175600.0
2006-06-06 11:00:00,32.36,32.42,32.24,32.32,229000.0,21.3531,21.3927,21.2739,21.3267,229000.0
2006-06-06 11:30:00,32.33,32.38,32.29,32.3,139000.0,21.3333,21.3663,21.3069,21.3135,139000.0
2006-06-06 12:00:00,32.3,32.42,32.29,32.33,116800.0,21.3135,21.3927,21.3069,21.3333,116800.0
2006-06-06 12:30:00,32.32,32.42,32.32,32.38,179800.0,21.3267,21.3927,21.3267,21.3663,179800.0
2006-06-06 13:00:00,32.38,32.39,32.24,32.27,130200.0,21.3663,21.3729,21.2739,21.2937,130200.0
2006-06-06 13:30:00,32.27,32.32,32.1,32.15,143000.0,21.2937,21.3267,21.1816,21.2146,143000.0
2006-06-06 14:00:00,32.12,32.13,32.0,32.05,165000.0,21.1948,21.2014,21.1156,21.1486,165000.0
2006-06-06 14:30:00,32.03,32.1,31.95,31.97,187200.0,21.1354,21.1816,21.0826,21.0958,187200.0
2006-06-06 15:00:00,31.96,32.07,31.96,31.98,211000.0,21.0892,21.1618,21.0892,21.1024,211000.0
2006-06-06 15:30:00,31.98,32.24,31.98,32.24,306800.0,21.1024,21.2739,21.1024,21.2739,306800.0
2006-06-07 09:30:00,31.0,32.36,30.77,32.06,330200.0,20.4557,21.3531,20.3039,21.1552,330200.0
2006-06-07 10:00:00,32.06,32.1,31.96,32.1,185800.0,21.1552,21.1816,21.0892,21.1816,185800.0
2006-06-07 10:30:00,32.11,32.12,31.93,32.04,130400.0,21.1882,21.1948,21.0694,21.142,130400.0
2006-06-07 11:00:00,32.05,32.17,32.02,32.14,120200.0,21.1486,21.2277,21.1288,21.208,120200.0
2006-06-07 11:30:00,32.13,32.32,32.13,32.31,101400.0,21.2014,21.3267,21.2014,21.3201,101400.0
2006-06-07 12:00:00,32.31,32.38,32.3,32.32,82800.0,21.3201,21.3663,21.3135,21.3267,82800.0
2006-06-07 12:30:00,32.33,32.34,32.24,32.24,69600.0,21.3333,21.3399,21.2739,21.2739,69600.0
2006-06-07 13:00:00,32.24,32.26,32.17,32.18,98800.0,21.2739,21.2871,21.2277,21.2343,98800.0
2006-06-07 13:30:00,32.18,32.22,32.13,32.21,109400.0,21.2343,21.2607,21.2014,21.2541,109400.0
2006-06-07 14:00:00,32.21,32.22,32.09,32.21,167400.0,21.2541,21.2607,21.175,21.2541,167400.0
2006-06-07 14:30:00,32.22,32.22,32.13,32.2,155000.0,21.2607,21.2607,21.2014,21.2475,155000.0
2006-06-07 15:00:00,32.2,32.23,32.01,32.05,183800.0,21.2475,21.2673,21.1222,21.1486,183800.0
2006-06-07 15:30:00,32.05,32.07,31.97,32.0,244000.0,21.1486,21.1618,21.0958,21.1156,244000.0
2006-06-08 09:30:00,31.69,31.81,31.55,31.73,296400.0,20.911,20.9902,20.8186,20.9374,296400.0
2006-06-08 10:00:00,31.73,31.73,31.27,31.27,186000.0,20.9374,20.9374,20.6339,20.6339,186000.0
2006-06-08 10:30:00,31.26,31.27,31.05,31.19,329000.0,20.6273,20.6339,20.4887,20.5811,329000.0
2006-06-08 11:00:00,31.19,31.36,30.98,31.1,241600.0,20.5811,20.6933,20.4425,20.5217,241600.0
2006-06-08 11:30:00,31.1,31.12,30.78,30.89,194200.0,20.5217,20.5349,20.3105,20.3831,194200.0
2006-06-08 12:00:00,30.89,31.29,30.84,31.29,209200.0,20.3831,20.6471,20.3501,20.6471,209200.0
2006-06-08 12:30:00,31.26,31.36,31.16,31.28,175000.0,20.6273,20.6933,20.5613,20.6405,175000.0
2006-06-08 13:00:00,31.28,31.28,31.07,31.24,258600.0,20.6405,20.6405,20.5019,20.6141,258600.0
2006-06-08 13:30:00,31.22,31.57,31.22,31.56,221000.0,20.6009,20.8318,20.6009,20.8252,221000.0
2006-06-08 14:00:00,31.56,31.71,31.5,31.68,249200.0,20.8252,20.9242,20.7856,20.9044,249200.0
2006-06-08 14:30:00,31.68,31.89,31.65,31.74,258400.0,20.9044,21.043,20.8846,20.944,258400.0
2006-06-08 15:00:00,31.75,32.08,31.75,31.99,303200.0,20.9506,21.1684,20.9506,21.109,303200.0
2006-06-08 15:30:00,32.0,32.15,31.97,32.05,308800.0,21.1156,21.2146,21.0958,21.1486,308800.0
2006-06-09 09:30:00,31.95,31.96,31.78,31.92,127400.0,21.0826,21.0892,20.9704,21.0628,127400.0
2006-06-09 10:00:00,31.92,32.03,31.85,32.02,116600.0,21.0628,21.1354,21.0166,21.1288,116600.0
2006-06-09 10:30:00,32.02,32.07,31.86,31.87,76200.0,21.1288,21.1618,21.0232,21.0298,76200.0
2006-06-09 11:00:00,31.86,31.95,31.83,31.91,68400.0,21.0232,21.0826,21.0034,21.0562,68400.0
2006-06-09 11:30:00,31.89,31.94,31.64,31.7,102000.0,21.043,21.076,20.878,20.9176,102000.0
2006-06-09 12:00:00,31.7,31.82,31.7,31.73,67200.0,20.9176,20.9968,20.9176,20.9374,67200.0
2006-06-09 12:30:00,31.73,31.8,31.7,31.71,36200.0,20.9374,20.9836,20.9176,20.9242,36200.0
2006-06-09 13:00:00,31.68,31.7,31.61,31.64,52800.0,20.9044,20.9176,20.8582,20.878,52800.0
2006-06-09 13:30:00,31.64,31.82,31.63,31.78,110200.0,20.878,20.9968,20.8714,20.9704,110200.0
2006-06-09 14:00:00,31.78,31.95,31.78,31.95,145800.0,20.9704,21.0826,20.9704,21.0826,145800.0
2006-06-09 14:30:00,31.95,32.05,31.92,32.0,133000.0,21.0826,21.1486,21.0628,21.1156,133000.0
2006-06-09 15:00:00,31.99,31.99,31.89,31.95,140600.0,21.109,21.109,21.043,21.0826,140600.0
2006-06-09 15:30:00,31.95,32.06,31.88,31.88,170200.0,21.0826,21.1552,21.0364,21.0364,170200.0
2006-06-12 09:30:00,31.96,32.25,31.96,32.19,202000.0,21.0892,21.2805,21.0892,21.2409,202000.0
2006-06-12 10:00:00,32.17,32.18,31.9,32.05,226400.0,21.2277,21.2343,21.0496,21.1486,226400.0
2006-06-12 10:30:00,32.05,32.13,32.0,32.0,98800.0,21.1486,21.2014,21.1156,21.1156,98800.0
2006-06-12 11:00:00,31.99,32.04,31.82,31.88,122600.0,21.109,21.142,20.9968,21.0364,122600.0
2006-06-12 11:30:00,31.88,32.0,31.87,31.98,127400.0,21.0364,21.1156,21.0298,21.1024,127400.0
2006-06-12 12:00:00,31.99,32.0,31.89,31.93,65000.0,21.109,21.1156,21.043,21.0694,65000.0
2006-06-12 12:30:00,31.92,32.01,31.88,32.01,42000.0,21.0628,21.1222,21.0364,21.1222,42000.0
2006-06-12 13:00:00,31.99,32.02,31.97,31.98,43600.0,21.109,21.1288,21.0958,21.1024,43600.0
2006-06-12 13:30:00,31.98,31.99,31.91,31.94,42200.0,21.1024,21.109,21.0562,21.076,42200.0
2006-06-12 14:00:00,31.93,31.95,31.86,31.89,120000.0,21.0694,21.0826,21.0232,21.043,120000.0
2006-06-12 14:30:00,31.89,31.93,31.84,31.87,95800.0,21.043,21.0694,21.01,21.0298,95800.0
2006-06-12 15:00:00,31.86,31.88,31.68,31.7,104200.0,21.0232,21.0364,20.9044,20.9176,104200.0
2006-06-12 15:30:00,31.7,31.75,31.65,31.7,219800.0,20.9176,20.9506,20.8846,20.9176,219800.0
2006-06-13 09:30:00,31.48,31.83,31.48,31.63,205000.0,20.7724,21.0034,20.7724,20.8714,205000.0
2006-06-13 10:00:00,31.63,31.75,31.52,31.68,140400.0,20.8714,20.9506,20.7988,20.9044,140400.0
2006-06-13 10:30:00,31.68,31.68,31.49,31.52,120400.0,20.9044,20.9044,20.779,20.7988,120400.0
2006-06-13 11:00:00,31.52,31.75,31.42,31.7,142200.0,20.7988,20.9506,20.7329,20.9176,142200.0
2006-06-13 11:30:00,31.7,31.84,31.67,31.82,132600.0,20.9176,21.01,20.8978,20.9968,132600.0
2006-06-13 12:00:00,31.82,31.84,31.57,31.57,173800.0,20.9968,21.01,20.8318,20.8318,173800.0
2006-06-13 12:30:00,31.58,31.68,31.54,31.6,87200.0,20.8384,20.9044,20.812,20.8516,87200.0
2006-06-13 13:00:00,31.59,31.59,31.41,31.41,83000.0,20.845,20.845,20.7263,20.7263,83000.0
2006-06-13 13:30:00,31.41,31.58,31.36,31.56,107800.0,20.7263,20.8384,20.6933,20.8252,107800.0
2006-06-13 14:00:00,31.58,31.58,31.36,31.45,108000.0,20.8384,20.8384,20.6933,20.7526,108000.0
2006-06-13 14:30:00,31.45,31.48,31.19,31.3,154800.0,20.7526,20.7724,20.5811,20.6537,154800.0
2006-06-13 15:00:00,31.3,31.61,31.23,31.55,188400.0,20.6537,20.8582,20.6075,20.8186,188400.0
2006-06-13 15:30:00,31.55,31.68,31.33,31.34,335400.0,20.8186,20.9044,20.6735,20.6801,335400.0
2006-06-14 09:30:00,31.25,31.62,31.22,31.61,200200.0,20.6207,20.8648,20.6009,20.8582,200200.0
2006-06-14 10:00:00,31.61,31.68,31.49,31.54,248800.0,20.8582,20.9044,20.779,20.812,248800.0
2006-06-14 10:30:00,31.55,31.59,31.41,31.47,132200.0,20.8186,20.845,20.7263,20.7658,132200.0
2006-06-14 11:00:00,31.48,31.61,31.39,31.55,89600.0,20.7724,20.8582,20.7131,20.8186,89600.0
2006-06-14 11:30:00,31.55,31.58,31.48,31.54,79200.0,20.8186,20.8384,20.7724,20.812,79200.0
2006-06-14 12:00:00,31.54,31.65,31.51,31.57,84200.0,20.812,20.8846,20.7922,20.8318,84200.0
2006-06-14 12:30:00,31.57,31.63,31.56,31.61,67000.0,20.8318,20.8714,20.8252,20.8582,67000.0
2006-06-14 13:00:00,31.61,31.63,31.38,31.45,104200.0,20.8582,20.8714,20.7065,20.7526,104200.0
2006-06-14 13:30:00,31.43,31.56,31.35,31.56,93200.0,20.7395,20.8252,20.6867,20.8252,93200.0
2006-06-14 14:00:00,31.56,31.68,31.48,31.5,116000.0,20.8252,20.9044,20.7724,20.7856,116000.0
2006-06-14 14:30:00,31.53,31.55,31.38,31.5,142600.0,20.8054,20.8186,20.7065,20.7856,142600.0
2006-06-14 15:00:00,31.5,31.57,31.49,31.55,115200.0,20.7856,20.8318,20.779,20.8186,115200.0
2006-06-14 15:30:00,31.56,31.71,31.54,31.7,145400.0,20.8252,20.9242,20.812,20.9176,145400.0
2006-06-15 09:30:00,31.8,32.14,31.77,32.13,241000.0,20.9836,21.208,20.9638,21.2014,241000.0
2006-06-15 10:00:00,32.12,32.16,32.02,32.15,125800.0,21.1948,21.2212,21.1288,21.2146,125800.0
2006-06-15 10:30:00,32.15,32.32,32.14,32.27,106400.0,21.2146,21.3267,21.208,21.2937,106400.0
2006-06-15 11:00:00,32.27,32.4,32.27,32.4,113600.0,21.2937,21.3795,21.2937,21.3795,113600.0
2006-06-15 11:30:00,32.4,32.4,32.33,32.38,205800.0,21.3795,21.3795,21.3333,21.3663,205800.0
2006-06-15 12:00:00,32.38,32.38,32.3,32.31,73200.0,21.3663,21.3663,21.3135,21.3201,73200.0
2006-06-15 12:30:00,32.31,32.35,32.27,32.27,76200.0,21.3201,21.3465,21.2937,21.2937,76200.0
2006-06-15 13:00:00,32.3,32.3,32.19,32.21,110600.0,21.3135,21.3135,21.2409,21.2541,110600.0
2006-06-15 13:30:00,32.21,32.28,32.12,32.27,122000.0,21.2541,21.3003,21.1948,21.2937,122000.0
2006-06-15 14:00:00,32.28,32.44,32.27,32.38,108000.0,21.3003,21.4059,21.2937,21.3663,108000.0
2006-06-15 14:30:00,32.38,32.49,32.35,32.47,114200.0,21.3663,21.4389,21.3465,21.4257,114200.0
2006-06-15 15:00:00,32.47,32.56,32.43,32.49,131600.0,21.4257,21.4851,21.3993,21.4389,131600.0
2006-06-15 15:30:00,32.49,32.66,32.48,32.54,245600.0,21.4389,21.5511,21.4323,21.4719,245600.0
2006-06-16 09:30:00,32.41,32.56,32.41,32.49,369800.0,21.3861,21.4851,21.3861,21.4389,369800.0
2006-06-16 10:00:00,32.48,32.52,32.35,32.4,96800.0,21.4323,21.4587,21.3465,21.3795,96800.0
2006-06-16 10:30:00,32.4,32.44,32.24,32.3,101600.0,21.3795,21.4059,21.2739,21.3135,101600.0
2006-06-16 11:00:00,32.3,32.32,32.23,32.24,80400.0,21.3135,21.3267,21.2673,21.2739,80400.0
2006-06-16 11:30:00,32.24,32.38,32.23,32.32,61600.0,21.2739,21.3663,21.2673,21.3267,61600.0
2006-06-16 12:00:00,32.31,32.38,32.23,32.26,85400.0,21.3201,21.3663,21.2673,21.2871,85400.0
2006-06-16 12:30:00,32.27,32.27,32.15,32.26,79000.0,21.2937,21.2937,21.2146,21.2871,79000.0
2006-06-16 13:00:00,32.26,32.3,32.19,32.26,35600.0,21.2871,21.3135,21.2409,21.2871,35600.0
2006-06-16 13:30:00,32.25,32.35,32.24,32.32,58400.0,21.2805,21.3465,21.2739,21.3267,58400.0
2006-06-16 14:00:00,32.35,32.44,32.32,32.35,104400.0,21.3465,21.4059,21.3267,21.3465,104400.0
2006-06-16 14:30:00,32.36,32.42,32.33,32.42,63800.0,21.3531,21.3927,21.3333,21.3927,63800.0
2006-06-16 15:00:00,32.42,32.52,32.42,32.51,114000.0,21.3927,21.4587,21.3927,21.4521,114000.0
2006-06-16 15:30:00,32.52,32.57,32.39,32.4,270200.0,21.4587,21.4917,21.3729,21.3795,270200.0
2006-06-19 09:30:00,32.41,32.45,32.22,32.28,120200.0,21.3861,21.4125,21.2607,21.3003,120200.0
2006-06-19 10:00:00,32.27,32.3,32.04,32.08,101000.0,21.2937,21.3135,21.142,21.1684,101000.0
2006-06-19 10:30:00,32.12,32.12,31.91,32.07,130600.0,21.1948,21.1948,21.0562,21.1618,130600.0
2006-06-19 11:00:00,32.07,32.17,31.95,31.96,95600.0,21.1618,21.2277,21.0826,21.0892,95600.0
2006-06-19 11:30:00,31.94,32.02,31.83,31.89,135600.0,21.076,21.1288,21.0034,21.043,135600.0
2006-06-19 12:00:00,31.89,32.0,31.89,31.96,61800.0,21.043,21.1156,21.043,21.0892,61800.0
2006-06-19 12:30:00,31.98,31.98,31.9,31.92,46400.0,21.1024,21.1024,21.0496,21.0628,46400.0
2006-06-19 13:00:00,31.9,31.93,31.72,31.79,68600.0,21.0496,21.0694,20.9308,20.977,68600.0
2006-06-19 13:30:00,31.81,31.82,31.67,31.77,87200.0,20.9902,20.9968,20.8978,20.9638,87200.0
2006-06-19 14:00:00,31.75,31.89,31.73,31.87,94400.0,20.9506,21.043,20.9374,21.0298,94400.0
2006-06-19 14:30:00,31.88,31.89,31.4,31.52,705600.0,21.0364,21.043,20.7197,20.7988,705600.0
2006-06-19 15:00:00,31.52,31.66,31.5,31.64,303800.0,20.7988,20.8912,20.7856,20.878,303800.0
2006-06-19 15:30:00,31.64,31.68,31.5,31.55,434800.0,20.878,20.9044,20.7856,20.8186,434800.0
2006-06-20 09:30:00,31.55,31.56,31.43,31.43,126200.0,20.8186,20.8252,20.7395,20.7395,126200.0
2006-06-20 10:00:00,31.43,31.58,31.42,31.55,104000.0,20.7395,20.8384,20.7329,20.8186,104000.0
2006-06-20 10:30:00,31.55,31.65,31.54,31.61,116600.0,20.8186,20.8846,20.812,20.8582,116600.0
2006-06-20 11:00:00,31.63,31.74,31.6,31.73,141800.0,20.8714,20.944,20.8516,20.9374,141800.0
2006-06-20 11:30:00,31.73,31.77,31.65,31.69,95000.0,20.9374,20.9638,20.8846,20.911,95000.0
2006-06-20 12:00:00,31.68,31.7,31.65,31.66,47600.0,20.9044,20.9176,20.8846,20.8912,47600.0
2006-06-20 12:30:00,31.65,31.67,31.6,31.65,66000.0,20.8846,20.8978,20.8516,20.8846,66000.0
2006-06-20 13:00:00,31.65,31.7,31.63,31.68,46400.0,20.8846,20.9176,20.8714,20.9044,46400.0
2006-06-20 13:30:00,31.67,31.68,31.56,31.59,83800.0,20.8978,20.9044,20.8252,20.845,83800.0
2006-06-20 14:00:00,31.59,31.6,31.46,31.5,104200.0,20.845,20.8516,20.7592,20.7856,104200.0
2006-06-20 14:30:00,31.49,31.65,31.47,31.62,137200.0,20.779,20.8846,20.7658,20.8648,137200.0
2006-06-20 15:00:00,31.62,31.63,31.52,31.57,168000.0,20.8648,20.8714,20.7988,20.8318,168000.0
2006-06-20 15:30:00,31.57,31.57,31.46,31.49,167000.0,20.8318,20.8318,20.7592,20.779,167000.0
2006-06-21 09:30:00,31.56,31.81,31.47,31.67,142200.0,20.8252,20.9902,20.7658,20.8978,142200.0
2006-06-21 10:00:00,31.66,31.93,31.65,31.74,166800.0,20.8912,21.0694,20.8846,20.944,166800.0
2006-06-21 10:30:00,31.75,31.85,31.67,31.71,176200.0,20.9506,21.0166,20.8978,20.9242,176200.0
2006-06-21 11:00:00,31.7,31.91,31.69,31.9,186800.0,20.9176,21.0562,20.911,21.0496,186800.0
2006-06-21 11:30:00,31.9,31.91,31.81,31.83,115800.0,21.0496,21.0562,20.9902,21.0034,115800.0
2006-06-21 12:00:00,31.82,31.95,31.8,31.87,194600.0,20.9968,21.0826,20.9836,21.0298,194600.0
2006-06-21 12:30:00,31.88,31.92,31.84,31.9,92400.0,21.0364,21.0628,21.01,21.0496,92400.0
2006-06-21 13:00:00,31.9,31.91,31.86,31.9,147200.0,21.0496,21.0562,21.0232,21.0496,147200.0
2006-06-21 13:30:00,31.9,31.97,31.87,31.93,73000.0,21.0496,21.0958,21.0298,21.0694,73000.0
2006-06-21 14:00:00,31.93,31.96,31.87,31.91,86000.0,21.0694,21.0892,21.0298,21.0562,86000.0
2006-06-21 14:30:00,31.91,31.97,31.9,31.9,93600.0,21.0562,21.0958,21.0496,21.0496,93600.0
2006-06-21 15:00:00,31.9,31.93,31.86,31.9,99800.0,21.0496,21.0694,21.0232,21.0496,99800.0
2006-06-21 15:30:00,31.9,31.9,31.75,31.75,249400.0,21.0496,21.0496,20.9506,20.9506,249400.0
2006-06-22 09:30:00,31.84,31.95,31.73,31.75,204000.0,21.01,21.0826,20.9374,20.9506,204000.0
2006-06-22 10:00:00,31.75,31.77,31.56,31.67,104600.0,20.9506,20.9638,20.8252,20.8978,104600.0
2006-06-22 10:30:00,31.7,31.86,31.59,31.78,110400.0,20.9176,21.0232,20.845,20.9704,110400.0
2006-06-22 11:00:00,31.78,31.91,31.74,31.88,71800.0,20.9704,21.0562,20.944,21.0364,71800.0
2006-06-22 11:30:00,31.88,31.98,31.83,31.85,73200.0,21.0364,21.1024,21.0034,21.0166,73200.0
2006-06-22 12:00:00,31.85,31.97,31.85,31.91,54800.0,21.0166,21.0958,21.0166,21.0562,54800.0
2006-06-22 12:30:00,31.9,31.96,31.81,31.96,43000.0,21.0496,21.0892,20.9902,21.0892,43000.0
2006-06-22 13:00:00,31.96,32.01,31.95,31.99,34800.0,21.0892,21.1222,21.0826,21.109,34800.0
2006-06-22 13:30:00,31.97,31.97,31.78,31.86,81000.0,21.0958,21.0958,20.9704,21.0232,81000.0
2006-06-22 14:00:00,31.86,31.9,31.77,31.88,81600.0,21.0232,21.0496,20.9638,21.0364,81600.0
2006-06-22 14:30:00,31.88,31.95,31.85,31.93,55800.0,21.0364,21.0826,21.0166,21.0694,55800.0
2006-06-22 15:00:00,31.93,31.99,31.88,31.96,83400.0,21.0694,21.109,21.0364,21.0892,83400.0
2006-06-22 15:30:00,31.97,32.02,31.91,31.97,170600.0,21.0958,21.1288,21.0562,21.0958,170600.0
2006-06-23 09:30:00,31.86,32.03,31.81,31.99,130000.0,21.0232,21.1354,20.9902,21.109,130000.0
2006-06-23 10:00:00,31.98,32.07,31.91,32.0,74800.0,21.1024,21.1618,21.0562,21.1156,74800.0
2006-06-23 10:30:00,32.0,32.06,31.94,32.06,54400.0,21.1156,21.1552,21.076,21.1552,54400.0
2006-06-23 11:00:00,32.07,32.13,32.02,32.11,90400.0,21.1618,21.2014,21.1288,21.1882,90400.0
2006-06-23 11:30:00,32.1,32.18,32.06,32.16,72200.0,21.1816,21.2343,21.1552,21.2212,72200.0
2006-06-23 12:00:00,32.15,32.48,32.15,32.47,195000.0,21.2146,21.4323,21.2146,21.4257,195000.0
2006-06-23 12:30:00,32.46,32.51,32.43,32.44,164400.0,21.4191,21.4521,21.3993,21.4059,164400.0
2006-06-23 13:00:00,32.43,32.46,32.35,32.35,83600.0,21.3993,21.4191,21.3465,21.3465,83600.0
2006-06-23 13:30:00,32.35,32.4,32.29,32.29,77400.0,21.3465,21.3795,21.3069,21.3069,77400.0
2006-06-23 14:00:00,32.27,32.27,32.21,32.23,51400.0,21.2937,21.2937,21.2541,21.2673,51400.0
2006-06-23 14:30:00,32.23,32.27,32.1,32.1,86600.0,21.2673,21.2937,21.1816,21.1816,86600.0
2006-06-23 15:00:00,32.11,32.17,32.0,32.16,117800.0,21.1882,21.2277,21.1156,21.2212,117800.0
2006-06-23 15:30:00,32.16,32.24,32.13,32.14,115400.0,21.2212,21.2739,21.2014,21.208,115400.0
2006-06-26 09:30:00,32.23,32.43,32.21,32.4,99400.0,21.2673,21.3993,21.2541,21.3795,99400.0
2006-06-26 10:00:00,32.38,32.51,32.31,32.48,138800.0,21.3663,21.4521,21.3201,21.4323,138800.0
2006-06-26 10:30:00,32.48,32.52,32.37,32.41,82400.0,21.4323,21.4587,21.3597,21.3861,82400.0
2006-06-26 11:00:00,32.41,32.49,32.37,32.39,61200.0,21.3861,21.4389,21.3597,21.3729,61200.0
2006-06-26 11:30:00,32.38,32.4,32.29,32.34,39600.0,21.3663,21.3795,21.3069,21.3399,39600.0
2006-06-26 12:00:00,32.33,32.37,32.31,32.34,35000.0,21.3333,21.3597,21.3201,21.3399,35000.0
2006-06-26 12:30:00,32.35,32.48,32.35,32.48,43800.0,21.3465,21.4323,21.3465,21.4323,43800.0
2006-06-26 13:00:00,32.48,32.54,32.43,32.44,47400.0,21.4323,21.4719,21.3993,21.4059,47400.0
2006-06-26 13:30:00,32.45,32.49,32.43,32.45,30200.0,21.4125,21.4389,21.3993,21.4125,30200.0
2006-06-26 14:00:00,32.45,32.48,32.37,32.39,44600.0,21.4125,21.4323,21.3597,21.3729,44600.0
2006-06-26 14:30:00,32.39,32.49,32.37,32.46,50800.0,21.3729,21.4389,21.3597,21.4191,50800.0
2006-06-26 15:00:00,32.45,32.52,32.43,32.49,68800.0,21.4125,21.4587,21.3993,21.4389,68800.0
2006-06-26 15:30:00,32.49,32.6,32.49,32.6,173600.0,21.4389,21.5115,21.4389,21.5115,173600.0
2006-06-27 09:30:00,32.52,32.61,32.46,32.57,132200.0,21.4587,21.5181,21.4191,21.4917,132200.0
2006-06-27 10:00:00,32.54,32.58,32.4,32.43,97200.0,21.4719,21.4983,21.3795,21.3993,97200.0
2006-06-27 10:30:00,32.41,32.46,32.29,32.31,77800.0,21.3861,21.4191,21.3069,21.3201,77800.0
2006-06-27 11:00:00,32.3,32.3,32.02,32.09,141600.0,21.3135,21.3135,21.1288,21.175,141600.0
2006-06-27 11:30:00,32.09,32.15,31.95,32.0,134200.0,21.175,21.2146,21.0826,21.1156,134200.0
2006-06-27 12:00:00,31.99,31.99,31.84,31.85,203200.0,21.109,21.109,21.01,21.0166,203200.0
2006-06-27 12:30:00,31.84,31.9,31.79,31.86,76600.0,21.01,21.0496,20.977,21.0232,76600.0
2006-06-27 13:00:00,31.85,31.92,31.8,31.92,136000.0,21.0166,21.0628,20.9836,21.0628,136000.0
2006-06-27 13:30:00,31.92,32.01,31.92,31.99,75600.0,21.0628,21.1222,21.0628,21.109,75600.0
2006-06-27 14:00:00,31.99,32.02,31.85,31.88,53800.0,21.109,21.1288,21.0166,21.0364,53800.0
2006-06-27 14:30:00,31.87,31.92,31.72,31.8,94000.0,21.0298,21.0628,20.9308,20.9836,94000.0
2006-06-27 15:00:00,31.8,32.02,31.8,31.93,86600.0,20.9836,21.1288,20.9836,21.0694,86600.0
2006-06-27 15:30:00,31.93,31.94,31.77,31.82,155200.0,21.0694,21.076,20.9638,20.9968,155200.0
2006-06-28 09:30:00,31.8,31.84,31.64,31.69,115800.0,20.9836,21.01,20.878,20.911,115800.0
2006-06-28 10:00:00,31.71,31.88,31.7,31.84,73800.0,20.9242,21.0364,20.9176,21.01,73800.0
2006-06-28 10:30:00,31.82,31.86,31.7,31.73,83400.0,20.9968,21.0232,20.9176,20.9374,83400.0
2006-06-28 11:00:00,31.73,31.78,31.57,31.57,62000.0,20.9374,20.9704,20.8318,20.8318,62000.0
2006-06-28 11:30:00,31.57,31.7,31.54,31.67,59000.0,20.8318,20.9176,20.812,20.8978,59000.0
2006-06-28 12:00:00,31.67,31.82,31.67,31.81,43200.0,20.8978,20.9968,20.8978,20.9902,43200.0
2006-06-28 12:30:00,31.8,31.81,31.71,31.79,31800.0,20.9836,20.9902,20.9242,20.977,31800.0
2006-06-28 13:00:00,31.78,31.81,31.74,31.76,20800.0,20.9704,20.9902,20.944,20.9572,20800.0
2006-06-28 13:30:00,31.75,31.76,31.68,31.75,33200.0,20.9506,20.9572,20.9044,20.9506,33200.0
2006-06-28 14:00:00,31.74,31.78,31.72,31.78,48600.0,20.944,20.9704,20.9308,20.9704,48600.0
2006-06-28 14:30:00,31.78,31.89,31.76,31.79,112400.0,20.9704,21.043,20.9572,20.977,112400.0
2006-06-28 15:00:00,31.78,31.85,31.75,31.76,77000.0,20.9704,21.0166,20.9506,20.9572,77000.0
2006-06-28 15:30:00,31.75,31.86,31.75,31.85,104800.0,20.9506,21.0232,20.9506,21.0166,104800.0
2006-06-29 09:30:00,32.15,32.19,32.05,32.13,112400.0,21.2146,21.2409,21.1486,21.2014,112400.0
2006-06-29 10:00:00,32.13,32.26,32.13,32.26,157400.0,21.2014,21.2871,21.2014,21.2871,157400.0
2006-06-29 10:30:00,32.26,32.35,32.26,32.29,104600.0,21.2871,21.3465,21.2871,21.3069,104600.0
2006-06-29 11:00:00,32.29,32.38,32.24,32.26,81000.0,21.3069,21.3663,21.2739,21.2871,81000.0
2006-06-29 11:30:00,32.27,32.28,32.13,32.16,53800.0,21.2937,21.3003,21.2014,21.2212,53800.0
2006-06-29 12:00:00,32.15,32.22,32.11,32.22,42200.0,21.2146,21.2607,21.1882,21.2607,42200.0
2006-06-29 12:30:00,32.21,32.21,32.09,32.1,37000.0,21.2541,21.2541,21.175,21.1816,37000.0
2006-06-29 13:00:00,32.1,32.23,32.09,32.17,34400.0,21.1816,21.2673,21.175,21.2277,34400.0
2006-06-29 13:30:00,32.18,32.25,32.18,32.24,25600.0,21.2343,21.2805,21.2343,21.2739,25600.0
2006-06-29 14:00:00,32.24,32.55,32.22,32.31,157000.0,21.2739,21.4785,21.2607,21.3201,157000.0
2006-06-29 14:30:00,32.32,32.52,32.16,32.43,294000.0,21.3267,21.4587,21.2212,21.3993,294000.0
2006-06-29 15:00:00,32.43,32.58,32.39,32.56,190800.0,21.3993,21.4983,21.3729,21.4851,190800.0
2006-06-29 15:30:00,32.56,32.67,32.52,32.63,209200.0,21.4851,21.5577,21.4587,21.5313,209200.0
2006-06-30 09:30:00,32.8,32.95,32.77,32.88,144600.0,21.6435,21.7424,21.6237,21.6963,144600.0
2006-06-30 10:00:00,32.87,32.87,32.63,32.71,150200.0,21.6897,21.6897,21.5313,21.5841,150200.0
2006-06-30 10:30:00,32.7,32.85,32.63,32.83,92800.0,21.5775,21.6765,21.5313,21.6633,92800.0
2006-06-30 11:00:00,32.83,32.85,32.69,32.79,90000.0,21.6633,21.6765,21.5709,21.6369,90000.0
2006-06-30 11:30:00,32.79,32.87,32.74,32.85,60600.0,21.6369,21.6897,21.6039,21.6765,60600.0
2006-06-30 12:00:00,32.86,32.91,32.81,32.9,51600.0,21.6831,21.716,21.6501,21.7094,51600.0
2006-06-30 12:30:00,32.9,32.95,32.88,32.88,64200.0,21.7094,21.7424,21.6963,21.6963,64200.0
2006-06-30 13:00:00,32.88,32.9,32.83,32.87,59200.0,21.6963,21.7094,21.6633,21.6897,59200.0
2006-06-30 13:30:00,32.86,32.93,32.83,32.93,76600.0,21.6831,21.7292,21.6633,21.7292,76600.0
2006-06-30 14:00:00,32.93,32.99,32.91,32.98,73600.0,21.7292,21.7688,21.716,21.7622,73600.0
2006-06-30 14:30:00,32.98,33.08,32.97,33.05,87800.0,21.7622,21.8282,21.7556,21.8084,87800.0
2006-06-30 15:00:00,33.05,33.07,32.96,32.96,86800.0,21.8084,21.8216,21.749,21.749,86800.0
2006-06-30 15:30:00,32.96,33.08,32.89,32.99,157400.0,21.749,21.8282,21.7028,21.7688,157400.0
2006-07-03 09:30:00,33.18,33.24,33.07,33.11,119600.0,21.8942,21.9338,21.8216,21.848,119600.0
2006-07-03 10:00:00,33.13,33.17,33.03,33.1,91800.0,21.8612,21.8876,21.7952,21.8414,91800.0
2006-07-03 10:30:00,33.1,33.17,33.1,33.16,56800.0,21.8414,21.8876,21.8414,21.881,56800.0
2006-07-03 11:00:00,33.16,33.2,33.13,33.19,54400.0,21.881,21.9074,21.8612,21.9008,54400.0
2006-07-03 11:30:00,33.2,33.22,33.18,33.21,53600.0,21.9074,21.9206,21.8942,21.914,53600.0
2006-07-03 12:00:00,33.21,33.24,33.21,33.23,45400.0,21.914,21.9338,21.914,21.9272,45400.0
2006-07-03 12:30:00,33.23,33.23,33.16,33.17,85200.0,21.9272,21.9272,21.881,21.8876,85200.0
2006-07-03 13:00:00,33.16,33.16,33.16,33.16,5200.0,21.881,21.881,21.881,21.881,5200.0
2006-07-03 13:30:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 14:00:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 14:30:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 15:00:00,33.25,33.25,33.25,33.25,200.0,21.9404,21.9404,21.9404,21.9404,200.0
2006-07-03 15:30:00,33.25,33.25,33.25,33.25,0.0,21.9404,21.9404,21.9404,21.9404,0.0
2006-07-05 09:30:00,33.17,33.17,32.87,32.88,107400.0,21.8876,21.8876,21.6897,21.6963,107400.0
2006-07-05 10:00:00,32.88,32.9,32.8,32.85,100800.0,21.6963,21.7094,21.6435,21.6765,100800.0
2006-07-05 10:30:00,32.84,32.86,32.79,32.81,90600.0,21.6699,21.6831,21.6369,21.6501,90600.0
2006-07-05 11:00:00,32.82,32.88,32.79,32.81,48000.0,21.6567,21.6963,21.6369,21.6501,48000.0
2006-07-05 11:30:00,32.81,32.94,32.81,32.9,68800.0,21.6501,21.7358,21.6501,21.7094,68800.0
2006-07-05 12:00:00,32.9,32.97,32.87,32.96,54800.0,21.7094,21.7556,21.6897,21.749,54800.0
2006-07-05 12:30:00,32.96,32.98,32.94,32.97,48400.0,21.749,21.7622,21.7358,21.7556,48400.0
2006-07-05 13:00:00,32.96,32.97,32.92,32.94,65400.0,21.749,21.7556,21.7226,21.7358,65400.0
2006-07-05 13:30:00,32.95,32.99,32.82,32.85,42000.0,21.7424,21.7688,21.6567,21.6765,42000.0
2006-07-05 14:00:00,32.85,32.91,32.82,32.91,36200.0,21.6765,21.716,21.6567,21.716,36200.0
2006-07-05 14:30:00,32.9,33.08,32.9,32.96,58800.0,21.7094,21.8282,21.7094,21.749,58800.0
2006-07-05 15:00:00,32.96,33.01,32.85,32.85,95400.0,21.749,21.782,21.6765,21.6765,95400.0
2006-07-05 15:30:00,32.85,33.0,32.81,32.94,151400.0,21.6765,21.7754,21.6501,21.7358,151400.0
2006-07-06 09:30:00,32.85,33.01,32.85,32.97,87000.0,21.6765,21.782,21.6765,21.7556,87000.0
2006-07-06 10:00:00,32.97,32.99,32.85,32.98,134400.0,21.7556,21.7688,21.6765,21.7622,134400.0
2006-07-06 10:30:00,32.99,33.01,32.87,32.97,71800.0,21.7688,21.782,21.6897,21.7556,71800.0
2006-07-06 11:00:00,32.94,32.97,32.88,32.91,46000.0,21.7358,21.7556,21.6963,21.716,46000.0
2006-07-06 11:30:00,32.89,32.89,32.73,32.77,53000.0,21.7028,21.7028,21.5973,21.6237,53000.0
2006-07-06 12:00:00,32.76,32.76,32.55,32.69,80200.0,21.6171,21.6171,21.4785,21.5709,80200.0
2006-07-06 12:30:00,32.69,32.75,32.62,32.7,46200.0,21.5709,21.6105,21.5247,21.5775,46200.0
2006-07-06 13:00:00,32.7,32.71,32.66,32.68,38600.0,21.5775,21.5841,21.5511,21.5643,38600.0
2006-07-06 13:30:00,32.66,32.77,32.63,32.65,46800.0,21.5511,21.6237,21.5313,21.5445,46800.0
2006-07-06 14:00:00,32.66,32.66,32.51,32.52,73200.0,21.5511,21.5511,21.4521,21.4587,73200.0
2006-07-06 14:30:00,32.52,32.58,32.46,32.52,78800.0,21.4587,21.4983,21.4191,21.4587,78800.0
2006-07-06 15:00:00,32.51,32.57,32.47,32.5,155600.0,21.4521,21.4917,21.4257,21.4455,155600.0
2006-07-06 15:30:00,32.49,32.67,32.47,32.66,189000.0,21.4389,21.5577,21.4257,21.5511,189000.0
2006-07-07 09:30:00,32.57,32.7,32.42,32.59,191800.0,21.4917,21.5775,21.3927,21.5049,191800.0
2006-07-07 10:00:00,32.57,32.64,32.52,32.58,130600.0,21.4917,21.5379,21.4587,21.4983,130600.0
2006-07-07 10:30:00,32.58,32.72,32.52,32.65,91400.0,21.4983,21.5907,21.4587,21.5445,91400.0
2006-07-07 11:00:00,32.64,32.71,32.6,32.66,86200.0,21.5379,21.5841,21.5115,21.5511,86200.0
2006-07-07 11:30:00,32.65,32.85,32.62,32.79,70800.0,21.5445,21.6765,21.5247,21.6369,70800.0
2006-07-07 12:00:00,32.78,32.83,32.75,32.83,54000.0,21.6303,21.6633,21.6105,21.6633,54000.0
2006-07-07 12:30:00,32.82,32.84,32.69,32.69,27000.0,21.6567,21.6699,21.5709,21.5709,27000.0
2006-07-07 13:00:00,32.68,32.72,32.62,32.65,84600.0,21.5643,21.5907,21.5247,21.5445,84600.0
2006-07-07 13:30:00,32.63,32.76,32.63,32.74,76200.0,21.5313,21.6171,21.5313,21.6039,76200.0
2006-07-07 14:00:00,32.74,32.83,32.73,32.77,100000.0,21.6039,21.6633,21.5973,21.6237,100000.0
2006-07-07 14:30:00,32.76,32.76,32.55,32.58,98200.0,21.6171,21.6171,21.4785,21.4983,98200.0
2006-07-07 15:00:00,32.57,32.63,32.46,32.49,127600.0,21.4917,21.5313,21.4191,21.4389,127600.0
2006-07-07 15:30:00,32.49,32.58,32.46,32.52,177800.0,21.4389,21.4983,21.4191,21.4587,177800.0
2006-07-10 09:30:00,32.73,32.82,32.63,32.82,135600.0,21.5973,21.6567,21.5313,21.6567,135600.0
2006-07-10 10:00:00,32.82,33.01,32.78,32.98,135000.0,21.6567,21.782,21.6303,21.7622,135000.0
2006-07-10 10:30:00,32.98,33.23,32.96,33.23,119800.0,21.7622,21.9272,21.749,21.9272,119800.0
2006-07-10 11:00:00,33.22,33.27,33.18,33.27,140800.0,21.9206,21.9536,21.8942,21.9536,140800.0
2006-07-10 11:30:00,33.27,33.28,33.22,33.25,73400.0,21.9536,21.9602,21.9206,21.9404,73400.0
2006-07-10 12:00:00,33.26,33.26,33.17,33.24,69000.0,21.947,21.947,21.8876,21.9338,69000.0
2006-07-10 12:30:00,33.24,33.27,33.2,33.2,55600.0,21.9338,21.9536,21.9074,21.9074,55600.0
2006-07-10 13:00:00,33.21,33.22,33.16,33.22,76800.0,21.914,21.9206,21.881,21.9206,76800.0
2006-07-10 13:30:00,33.23,33.27,33.16,33.21,55800.0,21.9272,21.9536,21.881,21.914,55800.0
2006-07-10 14:00:00,33.21,33.27,33.18,33.21,78600.0,21.914,21.9536,21.8942,21.914,78600.0
2006-07-10 14:30:00,33.21,33.21,33.13,33.15,65600.0,21.914,21.914,21.8612,21.8744,65600.0
2006-07-10 15:00:00,33.15,33.26,33.13,33.26,129800.0,21.8744,21.947,21.8612,21.947,129800.0
2006-07-10 15:30:00,33.26,33.29,33.23,33.24,192200.0,21.947,21.9668,21.9272,21.9338,192200.0
2006-07-11 09:30:00,33.3,33.37,33.23,33.26,101400.0,21.9734,22.0196,21.9272,21.947,101400.0
2006-07-11 10:00:00,33.26,33.35,33.22,33.26,226200.0,21.947,22.0064,21.9206,21.947,226200.0
2006-07-11 10:30:00,33.28,33.3,33.19,33.27,141000.0,21.9602,21.9734,21.9008,21.9536,141000.0
2006-07-11 11:00:00,33.26,33.32,33.23,33.29,118800.0,21.947,21.9866,21.9272,21.9668,118800.0
2006-07-11 11:30:00,33.29,33.33,33.25,33.28,102600.0,21.9668,21.9932,21.9404,21.9602,102600.0
2006-07-11 12:00:00,33.28,33.34,33.27,33.3,171200.0,21.9602,21.9998,21.9536,21.9734,171200.0
2006-07-11 12:30:00,33.28,33.3,33.28,33.29,57600.0,21.9602,21.9734,21.9602,21.9668,57600.0
2006-07-11 13:00:00,33.29,33.3,33.28,33.28,90800.0,21.9668,21.9734,21.9602,21.9602,90800.0
2006-07-11 13:30:00,33.28,33.34,33.23,33.29,89600.0,21.9602,21.9998,21.9272,21.9668,89600.0
2006-07-11 14:00:00,33.28,33.32,33.26,33.26,145000.0,21.9602,21.9866,21.947,21.947,145000.0
2006-07-11 14:30:00,33.26,33.27,33.21,33.24,64200.0,21.947,21.9536,21.914,21.9338,64200.0
2006-07-11 15:00:00,33.25,33.38,33.19,33.31,115400.0,21.9404,22.0262,21.9008,21.98,115400.0
2006-07-11 15:30:00,33.3,33.41,33.27,33.32,233000.0,21.9734,22.046,21.9536,21.9866,233000.0
2006-07-12 09:30:00,33.32,33.45,33.32,33.45,84600.0,21.9866,22.0724,21.9866,22.0724,84600.0
2006-07-12 10:00:00,33.44,33.46,33.23,33.24,79600.0,22.0658,22.079,21.9272,21.9338,79600.0
2006-07-12 10:30:00,33.23,33.23,32.9,32.91,121200.0,21.9272,21.9272,21.7094,21.716,121200.0
2006-07-12 11:00:00,32.93,33.02,32.87,33.01,56800.0,21.7292,21.7886,21.6897,21.782,56800.0
2006-07-12 11:30:00,33.02,33.1,32.99,33.1,47200.0,21.7886,21.8414,21.7688,21.8414,47200.0
2006-07-12 12:00:00,33.1,33.1,32.91,32.94,92400.0,21.8414,21.8414,21.716,21.7358,92400.0
2006-07-12 12:30:00,32.95,33.02,32.92,33.02,72400.0,21.7424,21.7886,21.7226,21.7886,72400.0
2006-07-12 13:00:00,33.02,33.02,32.85,32.86,40800.0,21.7886,21.7886,21.6765,21.6831,40800.0
2006-07-12 13:30:00,32.85,32.92,32.82,32.86,45000.0,21.6765,21.7226,21.6567,21.6831,45000.0
2006-07-12 14:00:00,32.85,32.91,32.81,32.88,43200.0,21.6765,21.716,21.6501,21.6963,43200.0
2006-07-12 14:30:00,32.88,32.92,32.79,32.82,55000.0,21.6963,21.7226,21.6369,21.6567,55000.0
2006-07-12 15:00:00,32.81,32.91,32.79,32.84,96800.0,21.6501,21.716,21.6369,21.6699,96800.0
2006-07-12 15:30:00,32.84,32.91,32.79,32.82,90600.0,21.6699,21.716,21.6369,21.6567,90600.0
2006-07-13 09:30:00,32.55,32.69,32.08,32.21,175800.0,21.4785,21.5709,21.1684,21.2541,175800.0
2006-07-13 10:00:00,32.21,32.26,32.06,32.15,115800.0,21.2541,21.2871,21.1552,21.2146,115800.0
2006-07-13 10:30:00,32.15,32.36,32.1,32.13,159200.0,21.2146,21.3531,21.1816,21.2014,159200.0
2006-07-13 11:00:00,32.12,32.16,32.01,32.14,241800.0,21.1948,21.2212,21.1222,21.208,241800.0
2006-07-13 11:30:00,32.18,32.18,31.92,32.04,284600.0,21.2343,21.2343,21.0628,21.142,284600.0
2006-07-13 12:00:00,32.04,32.18,32.02,32.13,154000.0,21.142,21.2343,21.1288,21.2014,154000.0
2006-07-13 12:30:00,32.13,32.17,32.05,32.08,89800.0,21.2014,21.2277,21.1486,21.1684,89800.0
2006-07-13 13:00:00,32.09,32.12,31.99,32.02,186800.0,21.175,21.1948,21.109,21.1288,186800.0
2006-07-13 13:30:00,32.01,32.06,31.9,31.9,251200.0,21.1222,21.1552,21.0496,21.0496,251200.0
2006-07-13 14:00:00,31.9,31.95,31.84,31.88,137000.0,21.0496,21.0826,21.01,21.0364,137000.0
2006-07-13 14:30:00,31.89,31.92,31.79,31.82,124000.0,21.043,21.0628,20.977,20.9968,124000.0
2006-07-13 15:00:00,31.82,31.84,31.71,31.74,162800.0,20.9968,21.01,20.9242,20.944,162800.0
2006-07-13 15:30:00,31.74,31.75,31.68,31.69,241600.0,20.944,20.9506,20.9044,20.911,241600.0
2006-07-14 09:30:00,31.7,31.7,31.5,31.56,167800.0,20.9176,20.9176,20.7856,20.8252,167800.0
2006-07-14 10:00:00,31.55,31.59,31.5,31.58,121000.0,20.8186,20.845,20.7856,20.8384,121000.0
2006-07-14 10:30:00,31.58,31.62,31.55,31.58,133600.0,20.8384,20.8648,20.8186,20.8384,133600.0
2006-07-14 11:00:00,31.56,31.57,31.38,31.38,94600.0,20.8252,20.8318,20.7065,20.7065,94600.0
2006-07-14 11:30:00,31.38,31.39,31.24,31.32,110400.0,20.7065,20.7131,20.6141,20.6669,110400.0
2006-07-14 12:00:00,31.33,31.34,31.17,31.21,123000.0,20.6735,20.6801,20.5679,20.5943,123000.0
2006-07-14 12:30:00,31.21,31.36,31.18,31.3,106000.0,20.5943,20.6933,20.5745,20.6537,106000.0
2006-07-14 13:00:00,31.3,31.46,31.22,31.4,132200.0,20.6537,20.7592,20.6009,20.7197,132200.0
2006-07-14 13:30:00,31.41,31.47,31.36,31.41,138800.0,20.7263,20.7658,20.6933,20.7263,138800.0
2006-07-14 14:00:00,31.39,31.44,31.29,31.29,137400.0,20.7131,20.746,20.6471,20.6471,137400.0
2006-07-14 14:30:00,31.31,31.42,31.31,31.4,130800.0,20.6603,20.7329,20.6603,20.7197,130800.0
2006-07-14 15:00:00,31.4,31.48,31.36,31.45,175800.0,20.7197,20.7724,20.6933,20.7526,175800.0
2006-07-14 15:30:00,31.45,31.66,31.42,31.54,179200.0,20.7526,20.8912,20.7329,20.812,179200.0
2006-07-17 09:30:00,31.38,31.72,31.36,31.62,112800.0,20.7065,20.9308,20.6933,20.8648,112800.0
2006-07-17 10:00:00,31.62,31.72,31.53,31.61,84200.0,20.8648,20.9308,20.8054,20.8582,84200.0
2006-07-17 10:30:00,31.59,31.59,31.43,31.58,64400.0,20.845,20.845,20.7395,20.8384,64400.0
2006-07-17 11:00:00,31.58,31.63,31.53,31.56,285000.0,20.8384,20.8714,20.8054,20.8252,285000.0
2006-07-17 11:30:00,31.56,31.66,31.56,31.6,412600.0,20.8252,20.8912,20.8252,20.8516,412600.0
2006-07-17 12:00:00,31.6,31.64,31.5,31.59,36400.0,20.8516,20.878,20.7856,20.845,36400.0
2006-07-17 12:30:00,31.6,31.67,31.6,31.66,158800.0,20.8516,20.8978,20.8516,20.8912,158800.0
2006-07-17 13:00:00,31.66,31.82,31.63,31.8,77600.0,20.8912,20.9968,20.8714,20.9836,77600.0
2006-07-17 13:30:00,31.78,31.81,31.68,31.75,47800.0,20.9704,20.9902,20.9044,20.9506,47800.0
2006-07-17 14:00:00,31.76,31.84,31.72,31.78,95800.0,20.9572,21.01,20.9308,20.9704,95800.0
2006-07-17 14:30:00,31.78,31.8,31.7,31.71,58000.0,20.9704,20.9836,20.9176,20.9242,58000.0
2006-07-17 15:00:00,31.71,31.71,31.61,31.67,79800.0,20.9242,20.9242,20.8582,20.8978,79800.0
2006-07-17 15:30:00,31.67,31.73,31.62,31.63,133400.0,20.8978,20.9374,20.8648,20.8714,133400.0
2006-07-18 09:30:00,31.66,31.82,31.65,31.76,138200.0,20.8912,20.9968,20.8846,20.9572,138200.0
2006-07-18 10:00:00,31.76,31.77,31.58,31.75,83200.0,20.9572,20.9638,20.8384,20.9506,83200.0
2006-07-18 10:30:00,31.71,31.75,31.62,31.63,62000.0,20.9242,20.9506,20.8648,20.8714,62000.0
2006-07-18 11:00:00,31.63,31.63,31.49,31.63,60400.0,20.8714,20.8714,20.779,20.8714,60400.0
2006-07-18 11:30:00,31.62,31.65,31.59,31.6,47600.0,20.8648,20.8846,20.845,20.8516,47600.0
2006-07-18 12:00:00,31.58,31.6,31.51,31.58,45200.0,20.8384,20.8516,20.7922,20.8384,45200.0
2006-07-18 12:30:00,31.56,31.65,31.48,31.5,39600.0,20.8252,20.8846,20.7724,20.7856,39600.0
2006-07-18 13:00:00,31.51,31.52,31.34,31.4,50400.0,20.7922,20.7988,20.6801,20.7197,50400.0
2006-07-18 13:30:00,31.4,31.47,31.35,31.39,53000.0,20.7197,20.7658,20.6867,20.7131,53000.0
2006-07-18 14:00:00,31.39,31.53,31.34,31.5,82000.0,20.7131,20.8054,20.6801,20.7856,82000.0
2006-07-18 14:30:00,31.5,31.7,31.5,31.68,97600.0,20.7856,20.9176,20.7856,20.9044,97600.0
2006-07-18 15:00:00,31.69,31.7,31.48,31.52,70800.0,20.911,20.9176,20.7724,20.7988,70800.0
2006-07-18 15:30:00,31.53,31.85,31.53,31.73,174000.0,20.8054,21.0166,20.8054,20.9374,174000.0
2006-07-19 09:30:00,32.04,32.49,31.95,32.38,416000.0,21.142,21.4389,21.0826,21.3663,416000.0
2006-07-19 10:00:00,32.38,32.63,32.38,32.56,245000.0,21.3663,21.5313,21.3663,21.4851,245000.0
2006-07-19 10:30:00,32.57,32.7,32.5,32.6,132200.0,21.4917,21.5775,21.4455,21.5115,132200.0
2006-07-19 11:00:00,32.55,32.6,32.49,32.49,95600.0,21.4785,21.5115,21.4389,21.4389,95600.0
2006-07-19 11:30:00,32.49,32.6,32.49,32.57,88000.0,21.4389,21.5115,21.4389,21.4917,88000.0
2006-07-19 12:00:00,32.55,32.57,32.4,32.42,101400.0,21.4785,21.4917,21.3795,21.3927,101400.0
2006-07-19 12:30:00,32.4,32.45,32.32,32.42,68800.0,21.3795,21.4125,21.3267,21.3927,68800.0
2006-07-19 13:00:00,32.42,32.58,32.41,32.54,73000.0,21.3927,21.4983,21.3861,21.4719,73000.0
2006-07-19 13:30:00,32.53,32.56,32.48,32.51,75800.0,21.4653,21.4851,21.4323,21.4521,75800.0
2006-07-19 14:00:00,32.51,32.57,32.49,32.55,77000.0,21.4521,21.4917,21.4389,21.4785,77000.0
2006-07-19 14:30:00,32.56,32.65,32.51,32.6,74400.0,21.4851,21.5445,21.4521,21.5115,74400.0
2006-07-19 15:00:00,32.59,32.62,32.45,32.61,142000.0,21.5049,21.5247,21.4125,21.5181,142000.0
2006-07-19 15:30:00,32.57,32.62,32.52,32.62,207400.0,21.4917,21.5247,21.4587,21.5247,207400.0
2006-07-20 09:30:00,32.52,32.77,32.31,32.48,199200.0,21.4587,21.6237,21.3201,21.4323,199200.0
2006-07-20 10:00:00,32.52,32.61,32.5,32.56,98200.0,21.4587,21.5181,21.4455,21.4851,98200.0
2006-07-20 10:30:00,32.56,32.57,32.38,32.56,83600.0,21.4851,21.4917,21.3663,21.4851,83600.0
2006-07-20 11:00:00,32.55,32.69,32.48,32.54,114800.0,21.4785,21.5709,21.4323,21.4719,114800.0
2006-07-20 11:30:00,32.53,32.55,32.37,32.37,55800.0,21.4653,21.4785,21.3597,21.3597,55800.0
2006-07-20 12:00:00,32.37,32.4,32.27,32.35,63400.0,21.3597,21.3795,21.2937,21.3465,63400.0
2006-07-20 12:30:00,32.35,32.35,32.23,32.34,40600.0,21.3465,21.3465,21.2673,21.3399,40600.0
2006-07-20 13:00:00,32.35,32.42,32.28,32.42,44600.0,21.3465,21.3927,21.3003,21.3927,44600.0
2006-07-20 13:30:00,32.41,32.43,32.24,32.25,91000.0,21.3861,21.3993,21.2739,21.2805,91000.0
2006-07-20 14:00:00,32.24,32.26,32.04,32.1,219600.0,21.2739,21.2871,21.142,21.1816,219600.0
2006-07-20 14:30:00,32.09,32.21,32.07,32.16,105800.0,21.175,21.2541,21.1618,21.2212,105800.0
2006-07-20 15:00:00,32.16,32.27,32.06,32.1,128400.0,21.2212,21.2937,21.1552,21.1816,128400.0
2006-07-20 15:30:00,32.09,32.16,32.05,32.13,258400.0,21.175,21.2212,21.1486,21.2014,258400.0
2006-07-21 09:30:00,32.15,32.15,31.26,31.26,448400.0,21.2146,21.2146,20.6273,20.6273,448400.0
2006-07-21 10:00:00,31.24,31.56,31.21,31.46,211600.0,20.6141,20.8252,20.5943,20.7592,211600.0
2006-07-21 10:30:00,31.45,31.73,31.38,31.68,152600.0,20.7526,20.9374,20.7065,20.9044,152600.0
2006-07-21 11:00:00,31.65,31.66,31.43,31.43,276800.0,20.8846,20.8912,20.7395,20.7395,276800.0
2006-07-21 11:30:00,31.42,31.47,31.23,31.36,106600.0,20.7329,20.7658,20.6075,20.6933,106600.0
2006-07-21 12:00:00,31.39,31.39,31.14,31.14,130200.0,20.7131,20.7131,20.5481,20.5481,130200.0
2006-07-21 12:30:00,31.16,31.24,30.97,31.0,184600.0,20.5613,20.6141,20.4359,20.4557,184600.0
2006-07-21 13:00:00,31.0,31.1,30.93,31.05,117800.0,20.4557,20.5217,20.4095,20.4887,117800.0
2006-07-21 13:30:00,31.07,31.15,31.04,31.07,116400.0,20.5019,20.5547,20.4821,20.5019,116400.0
2006-07-21 14:00:00,31.07,31.11,30.93,31.05,119400.0,20.5019,20.5283,20.4095,20.4887,119400.0
2006-07-21 14:30:00,31.05,31.09,30.92,31.0,89200.0,20.4887,20.5151,20.4029,20.4557,89200.0
2006-07-21 15:00:00,31.0,31.1,31.0,31.1,152800.0,20.4557,20.5217,20.4557,20.5217,152800.0
2006-07-21 15:30:00,31.1,31.1,31.0,31.05,224400.0,20.5217,20.5217,20.4557,20.4887,224400.0
2006-07-24 09:30:00,31.33,31.42,31.06,31.28,207400.0,20.6735,20.7329,20.4953,20.6405,207400.0
2006-07-24 10:00:00,31.28,31.35,31.17,31.25,158000.0,20.6405,20.6867,20.5679,20.6207,158000.0
2006-07-24 10:30:00,31.25,31.35,31.12,31.32,200000.0,20.6207,20.6867,20.5349,20.6669,200000.0
2006-07-24 11:00:00,31.32,31.4,31.29,31.36,154600.0,20.6669,20.7197,20.6471,20.6933,154600.0
2006-07-24 11:30:00,31.35,31.55,31.34,31.43,119600.0,20.6867,20.8186,20.6801,20.7395,119600.0
2006-07-24 12:00:00,31.43,31.47,31.35,31.43,119600.0,20.7395,20.7658,20.6867,20.7395,119600.0
2006-07-24 12:30:00,31.43,31.46,31.34,31.34,100800.0,20.7395,20.7592,20.6801,20.6801,100800.0
2006-07-24 13:00:00,31.34,31.4,31.31,31.32,99600.0,20.6801,20.7197,20.6603,20.6669,99600.0
2006-07-24 13:30:00,31.32,31.41,31.31,31.34,71400.0,20.6669,20.7263,20.6603,20.6801,71400.0
2006-07-24 14:00:00,31.34,31.36,31.28,31.33,112400.0,20.6801,20.6933,20.6405,20.6735,112400.0
2006-07-24 14:30:00,31.32,31.43,31.31,31.36,223200.0,20.6669,20.7395,20.6603,20.6933,223200.0
2006-07-24 15:00:00,31.36,31.55,31.35,31.53,173800.0,20.6933,20.8186,20.6867,20.8054,173800.0
2006-07-24 15:30:00,31.53,31.54,31.45,31.52,282800.0,20.8054,20.812,20.7526,20.7988,282800.0
2006-07-25 09:30:00,31.51,31.65,31.33,31.62,254400.0,20.7922,20.8846,20.6735,20.8648,254400.0
2006-07-25 10:00:00,31.6,31.66,31.39,31.41,263400.0,20.8516,20.8912,20.7131,20.7263,263400.0
2006-07-25 10:30:00,31.42,31.42,31.1,31.18,210200.0,20.7329,20.7329,20.5217,20.5745,210200.0
2006-07-25 11:00:00,31.18,31.34,31.18,31.33,144600.0,20.5745,20.6801,20.5745,20.6735,144600.0
2006-07-25 11:30:00,31.33,31.35,31.25,31.33,112800.0,20.6735,20.6867,20.6207,20.6735,112800.0
2006-07-25 12:00:00,31.31,31.45,31.28,31.43,80600.0,20.6603,20.7526,20.6405,20.7395,80600.0
2006-07-25 12:30:00,31.43,31.48,31.34,31.36,84000.0,20.7395,20.7724,20.6801,20.6933,84000.0
2006-07-25 13:00:00,31.35,31.36,31.29,31.32,84000.0,20.6867,20.6933,20.6471,20.6669,84000.0
2006-07-25 13:30:00,31.32,31.34,31.25,31.3,76600.0,20.6669,20.6801,20.6207,20.6537,76600.0
2006-07-25 14:00:00,31.32,31.33,31.25,31.31,115600.0,20.6669,20.6735,20.6207,20.6603,115600.0
2006-07-25 14:30:00,31.31,31.43,31.29,31.42,171800.0,20.6603,20.7395,20.6471,20.7329,171800.0
2006-07-25 15:00:00,31.41,31.68,31.41,31.68,227800.0,20.7263,20.9044,20.7263,20.9044,227800.0
2006-07-25 15:30:00,31.68,31.72,31.61,31.68,321400.0,20.9044,20.9308,20.8582,20.9044,321400.0
2006-07-26 09:30:00,31.61,31.67,31.41,31.56,232400.0,20.8582,20.8978,20.7263,20.8252,232400.0
2006-07-26 10:00:00,31.56,31.57,31.32,31.49,197000.0,20.8252,20.8318,20.6669,20.779,197000.0
2006-07-26 10:30:00,31.49,31.58,31.41,31.48,161400.0,20.779,20.8384,20.7263,20.7724,161400.0
2006-07-26 11:00:00,31.48,31.54,31.39,31.39,115400.0,20.7724,20.812,20.7131,20.7131,115400.0
2006-07-26 11:30:00,31.39,31.39,31.27,31.28,120600.0,20.7131,20.7131,20.6339,20.6405,120600.0
2006-07-26 12:00:00,31.28,31.5,31.28,31.38,82000.0,20.6405,20.7856,20.6405,20.7065,82000.0
2006-07-26 12:30:00,31.37,31.41,31.26,31.4,75000.0,20.6999,20.7263,20.6273,20.7197,75000.0
2006-07-26 13:00:00,31.39,31.42,31.27,31.31,76800.0,20.7131,20.7329,20.6339,20.6603,76800.0
2006-07-26 13:30:00,31.3,31.44,31.27,31.39,83400.0,20.6537,20.746,20.6339,20.7131,83400.0
2006-07-26 14:00:00,31.39,31.53,31.32,31.37,182600.0,20.7131,20.8054,20.6669,20.6999,182600.0
2006-07-26 14:30:00,31.37,31.41,31.28,31.3,147000.0,20.6999,20.7263,20.6405,20.6537,147000.0
2006-07-26 15:00:00,31.31,31.34,31.22,31.3,170800.0,20.6603,20.6801,20.6009,20.6537,170800.0
2006-07-26 15:30:00,31.3,31.33,31.23,31.31,301800.0,20.6537,20.6735,20.6075,20.6603,301800.0
2006-07-27 09:30:00,31.31,31.32,30.97,31.01,299200.0,20.6603,20.6669,20.4359,20.4623,299200.0
2006-07-27 10:00:00,31.03,31.08,30.68,30.76,300800.0,20.4755,20.5085,20.2446,20.2973,300800.0
2006-07-27 10:30:00,30.78,30.83,30.54,30.79,249000.0,20.3105,20.3435,20.1522,20.3171,249000.0
2006-07-27 11:00:00,30.79,30.89,30.75,30.86,208000.0,20.3171,20.3831,20.2907,20.3633,208000.0
2006-07-27 11:30:00,30.86,30.88,30.79,30.87,84600.0,20.3633,20.3765,20.3171,20.3699,84600.0
2006-07-27 12:00:00,30.87,30.88,30.8,30.82,134800.0,20.3699,20.3765,20.3237,20.3369,134800.0
2006-07-27 12:30:00,30.83,30.88,30.81,30.86,133200.0,20.3435,20.3765,20.3303,20.3633,133200.0
2006-07-27 13:00:00,30.86,30.88,30.79,30.86,69800.0,20.3633,20.3765,20.3171,20.3633,69800.0
2006-07-27 13:30:00,30.85,30.86,30.74,30.78,222400.0,20.3567,20.3633,20.2841,20.3105,222400.0
2006-07-27 14:00:00,30.77,30.77,30.68,30.74,227400.0,20.3039,20.3039,20.2446,20.2841,227400.0
2006-07-27 14:30:00,30.75,30.78,30.72,30.75,149000.0,20.2907,20.3105,20.2709,20.2907,149000.0
2006-07-27 15:00:00,30.75,30.78,30.59,30.6,226400.0,20.2907,20.3105,20.1852,20.1918,226400.0
2006-07-27 15:30:00,30.59,30.68,30.59,30.64,351200.0,20.1852,20.2446,20.1852,20.2182,351200.0
2006-07-28 09:30:00,30.65,30.96,30.65,30.78,168600.0,20.2248,20.4293,20.2248,20.3105,168600.0
2006-07-28 10:00:00,30.79,30.9,30.73,30.82,282200.0,20.3171,20.3897,20.2775,20.3369,282200.0
2006-07-28 10:30:00,30.83,30.97,30.78,30.88,127600.0,20.3435,20.4359,20.3105,20.3765,127600.0
2006-07-28 11:00:00,30.89,30.95,30.87,30.93,144800.0,20.3831,20.4227,20.3699,20.4095,144800.0
2006-07-28 11:30:00,30.93,30.95,30.93,30.93,115000.0,20.4095,20.4227,20.4095,20.4095,115000.0
2006-07-28 12:00:00,30.92,30.95,30.89,30.93,85000.0,20.4029,20.4227,20.3831,20.4095,85000.0
2006-07-28 12:30:00,30.93,30.95,30.91,30.95,68600.0,20.4095,20.4227,20.3963,20.4227,68600.0
2006-07-28 13:00:00,30.95,30.95,30.83,30.91,88000.0,20.4227,20.4227,20.3435,20.3963,88000.0
2006-07-28 13:30:00,30.91,30.94,30.83,30.9,67200.0,20.3963,20.4161,20.3435,20.3897,67200.0
2006-07-28 14:00:00,30.89,31.02,30.89,30.97,85400.0,20.3831,20.4689,20.3831,20.4359,85400.0
2006-07-28 14:30:00,30.97,31.07,30.92,31.03,82200.0,20.4359,20.5019,20.4029,20.4755,82200.0
2006-07-28 15:00:00,31.03,31.08,30.95,31.02,105200.0,20.4755,20.5085,20.4227,20.4689,105200.0
2006-07-28 15:30:00,31.03,31.09,30.98,31.01,147000.0,20.4755,20.5151,20.4425,20.4623,147000.0
2006-07-31 09:30:00,30.9,30.95,30.63,30.67,203400.0,20.3897,20.4227,20.2116,20.238,203400.0
2006-07-31 10:00:00,30.68,30.79,30.67,30.74,135200.0,20.2446,20.3171,20.238,20.2841,135200.0
2006-07-31 10:30:00,30.74,30.78,30.65,30.78,135600.0,20.2841,20.3105,20.2248,20.3105,135600.0
2006-07-31 11:00:00,30.77,30.89,30.77,30.82,105200.0,20.3039,20.3831,20.3039,20.3369,105200.0
2006-07-31 11:30:00,30.83,30.9,30.72,30.89,121800.0,20.3435,20.3897,20.2709,20.3831,121800.0
2006-07-31 12:00:00,30.88,30.93,30.82,30.9,32400.0,20.3765,20.4095,20.3369,20.3897,32400.0
2006-07-31 12:30:00,30.89,30.9,30.86,30.86,35200.0,20.3831,20.3897,20.3633,20.3633,35200.0
2006-07-31 13:00:00,30.86,30.92,30.86,30.91,58400.0,20.3633,20.4029,20.3633,20.3963,58400.0
2006-07-31 13:30:00,30.91,30.93,30.86,30.91,63400.0,20.3963,20.4095,20.3633,20.3963,63400.0
2006-07-31 14:00:00,30.92,30.95,30.88,30.91,32200.0,20.4029,20.4227,20.3765,20.3963,32200.0
2006-07-31 14:30:00,30.89,30.91,30.8,30.8,89400.0,20.3831,20.3963,20.3237,20.3237,89400.0
2006-07-31 15:00:00,30.81,30.86,30.78,30.83,108000.0,20.3303,20.3633,20.3105,20.3435,108000.0
2006-07-31 15:30:00,30.83,30.84,30.78,30.79,208400.0,20.3435,20.3501,20.3105,20.3171,208400.0
2006-08-01 09:30:00,30.77,30.77,30.46,30.55,143600.0,20.3039,20.3039,20.0994,20.1588,143600.0
2006-08-01 10:00:00,30.55,30.55,30.36,30.36,129400.0,20.1588,20.1588,20.0334,20.0334,129400.0
2006-08-01 10:30:00,30.38,30.5,30.36,30.45,80800.0,20.0466,20.1258,20.0334,20.0928,80800.0
2006-08-01 11:00:00,30.43,30.53,30.43,30.5,76200.0,20.0796,20.1456,20.0796,20.1258,76200.0
2006-08-01 11:30:00,30.5,30.58,30.49,30.55,61600.0,20.1258,20.1786,20.1192,20.1588,61600.0
2006-08-01 12:00:00,30.55,30.57,30.5,30.52,69400.0,20.1588,20.172,20.1258,20.139,69400.0
2006-08-01 12:30:00,30.51,30.54,30.48,30.53,52400.0,20.1324,20.1522,20.1126,20.1456,52400.0
2006-08-01 13:00:00,30.53,30.57,30.49,30.52,58400.0,20.1456,20.172,20.1192,20.139,58400.0
2006-08-01 13:30:00,30.5,30.59,30.5,30.56,60200.0,20.1258,20.1852,20.1258,20.1654,60200.0
2006-08-01 14:00:00,30.56,30.61,30.52,30.56,104600.0,20.1654,20.1984,20.139,20.1654,104600.0
2006-08-01 14:30:00,30.56,30.63,30.5,30.56,106800.0,20.1654,20.2116,20.1258,20.1654,106800.0
2006-08-01 15:00:00,30.56,30.58,30.5,30.57,122000.0,20.1654,20.1786,20.1258,20.172,122000.0
2006-08-01 15:30:00,30.57,30.61,30.53,30.59,154600.0,20.172,20.1984,20.1456,20.1852,154600.0
2006-08-02 09:30:00,30.77,30.97,30.69,30.88,125600.0,20.3039,20.4359,20.2512,20.3765,125600.0
2006-08-02 10:00:00,30.89,30.91,30.83,30.88,86800.0,20.3831,20.3963,20.3435,20.3765,86800.0
2006-08-02 10:30:00,30.88,30.93,30.85,30.91,61600.0,20.3765,20.4095,20.3567,20.3963,61600.0
2006-08-02 11:00:00,30.9,31.06,30.85,30.98,93200.0,20.3897,20.4953,20.3567,20.4425,93200.0
2006-08-02 11:30:00,30.98,31.11,30.97,31.08,122800.0,20.4425,20.5283,20.4359,20.5085,122800.0
2006-08-02 12:00:00,31.11,31.22,31.08,31.17,56400.0,20.5283,20.6009,20.5085,20.5679,56400.0
2006-08-02 12:30:00,31.17,31.17,31.08,31.11,66200.0,20.5679,20.5679,20.5085,20.5283,66200.0
2006-08-02 13:00:00,31.12,31.17,31.1,31.16,51000.0,20.5349,20.5679,20.5217,20.5613,51000.0
2006-08-02 13:30:00,31.15,31.17,31.13,31.14,43400.0,20.5547,20.5679,20.5415,20.5481,43400.0
2006-08-02 14:00:00,31.15,31.23,30.99,31.0,98400.0,20.5547,20.6075,20.4491,20.4557,98400.0
2006-08-02 14:30:00,31.0,31.03,30.93,31.01,96600.0,20.4557,20.4755,20.4095,20.4623,96600.0
2006-08-02 15:00:00,31.01,31.1,30.98,31.03,100200.0,20.4623,20.5217,20.4425,20.4755,100200.0
2006-08-02 15:30:00,31.03,31.14,30.99,31.05,173000.0,20.4755,20.5481,20.4491,20.4887,173000.0
2006-08-03 09:30:00,30.68,31.25,30.68,31.21,165400.0,20.2446,20.6207,20.2446,20.5943,165400.0
2006-08-03 10:00:00,31.21,31.21,31.03,31.04,186400.0,20.5943,20.5943,20.4755,20.4821,186400.0
2006-08-03 10:30:00,31.05,31.18,30.97,31.18,83000.0,20.4887,20.5745,20.4359,20.5745,83000.0
2006-08-03 11:00:00,31.18,31.21,31.03,31.07,69000.0,20.5745,20.5943,20.4755,20.5019,69000.0
2006-08-03 11:30:00,31.05,31.09,31.03,31.05,42400.0,20.4887,20.5151,20.4755,20.4887,42400.0
2006-08-03 12:00:00,31.06,31.21,31.06,31.21,45200.0,20.4953,20.5943,20.4953,20.5943,45200.0
2006-08-03 12:30:00,31.21,31.25,31.19,31.2,47000.0,20.5943,20.6207,20.5811,20.5877,47000.0
2006-08-03 13:00:00,31.2,31.4,31.2,31.34,79600.0,20.5877,20.7197,20.5877,20.6801,79600.0
2006-08-03 13:30:00,31.34,31.44,31.29,31.41,77200.0,20.6801,20.746,20.6471,20.7263,77200.0
2006-08-03 14:00:00,31.42,31.46,31.36,31.4,90800.0,20.7329,20.7592,20.6933,20.7197,90800.0
2006-08-03 14:30:00,31.4,31.5,31.39,31.46,88200.0,20.7197,20.7856,20.7131,20.7592,88200.0
2006-08-03 15:00:00,31.45,31.47,31.4,31.44,75400.0,20.7526,20.7658,20.7197,20.746,75400.0
2006-08-03 15:30:00,31.45,31.46,31.29,31.33,116200.0,20.7526,20.7592,20.6471,20.6735,116200.0
2006-08-04 09:30:00,31.32,31.61,31.32,31.39,84200.0,20.6669,20.8582,20.6669,20.7131,84200.0
2006-08-04 10:00:00,31.36,31.53,31.34,31.5,96800.0,20.6933,20.8054,20.6801,20.7856,96800.0
2006-08-04 10:30:00,31.5,31.68,31.5,31.64,218000.0,20.7856,20.9044,20.7856,20.878,218000.0
2006-08-04 11:00:00,31.65,31.65,31.49,31.55,100400.0,20.8846,20.8846,20.779,20.8186,100400.0
2006-08-04 11:30:00,31.55,31.56,31.47,31.49,56200.0,20.8186,20.8252,20.7658,20.779,56200.0
2006-08-04 12:00:00,31.48,31.53,31.36,31.43,121800.0,20.7724,20.8054,20.6933,20.7395,121800.0
2006-08-04 12:30:00,31.43,31.43,31.36,31.43,85200.0,20.7395,20.7395,20.6933,20.7395,85200.0
2006-08-04 13:00:00,31.43,31.48,31.3,31.36,85400.0,20.7395,20.7724,20.6537,20.6933,85400.0
2006-08-04 13:30:00,31.36,31.38,31.26,31.38,64400.0,20.6933,20.7065,20.6273,20.7065,64400.0
2006-08-04 14:00:00,31.36,31.46,31.28,31.31,108600.0,20.6933,20.7592,20.6405,20.6603,108600.0
2006-08-04 14:30:00,31.31,31.37,31.27,31.28,75200.0,20.6603,20.6999,20.6339,20.6405,75200.0
2006-08-04 15:00:00,31.28,31.39,31.23,31.37,148600.0,20.6405,20.7131,20.6075,20.6999,148600.0
2006-08-04 15:30:00,31.37,31.38,31.27,31.3,153200.0,20.6999,20.7065,20.6339,20.6537,153200.0
2006-08-07 09:30:00,31.31,31.5,31.25,31.35,87600.0,20.6603,20.7856,20.6207,20.6867,87600.0
2006-08-07 10:00:00,31.34,31.38,31.23,31.25,58800.0,20.6801,20.7065,20.6075,20.6207,58800.0
2006-08-07 10:30:00,31.25,31.25,31.17,31.19,84800.0,20.6207,20.6207,20.5679,20.5811,84800.0
2006-08-07 11:00:00,31.19,31.19,31.09,31.11,71800.0,20.5811,20.5811,20.5151,20.5283,71800.0
2006-08-07 11:30:00,31.1,31.23,31.09,31.21,46000.0,20.5217,20.6075,20.5151,20.5943,46000.0
2006-08-07 12:00:00,31.19,31.25,31.19,31.24,45800.0,20.5811,20.6207,20.5811,20.6141,45800.0
2006-08-07 12:30:00,31.24,31.36,31.23,31.28,41400.0,20.6141,20.6933,20.6075,20.6405,41400.0
2006-08-07 13:00:00,31.29,31.36,31.28,31.36,43400.0,20.6471,20.6933,20.6405,20.6933,43400.0
2006-08-07 13:30:00,31.36,31.39,31.25,31.25,39400.0,20.6933,20.7131,20.6207,20.6207,39400.0
2006-08-07 14:00:00,31.26,31.34,31.23,31.26,59200.0,20.6273,20.6801,20.6075,20.6273,59200.0
2006-08-07 14:30:00,31.26,31.36,31.26,31.36,35000.0,20.6273,20.6933,20.6273,20.6933,35000.0
2006-08-07 15:00:00,31.35,31.41,31.3,31.38,96200.0,20.6867,20.7263,20.6537,20.7065,96200.0
2006-08-07 15:30:00,31.4,31.48,31.38,31.46,161600.0,20.7197,20.7724,20.7065,20.7592,161600.0
2006-08-08 09:30:00,31.27,31.43,31.27,31.41,131600.0,20.7936,20.9,20.7936,20.8867,131600.0
2006-08-08 10:00:00,31.41,31.5,31.38,31.4,100800.0,20.8867,20.9466,20.8668,20.8801,100800.0
2006-08-08 10:30:00,31.39,31.39,31.2,31.2,66200.0,20.8734,20.8734,20.7471,20.7471,66200.0
2006-08-08 11:00:00,31.18,31.31,31.18,31.29,75000.0,20.7338,20.8202,20.7338,20.8069,75000.0
2006-08-08 11:30:00,31.29,31.29,31.17,31.17,24400.0,20.8069,20.8069,20.7271,20.7271,24400.0
2006-08-08 12:00:00,31.17,31.21,31.17,31.17,26000.0,20.7271,20.7537,20.7271,20.7271,26000.0
2006-08-08 12:30:00,31.16,31.23,31.13,31.23,35200.0,20.7205,20.767,20.7005,20.767,35200.0
2006-08-08 13:00:00,31.23,31.24,31.17,31.19,31400.0,20.767,20.7737,20.7271,20.7404,31400.0
2006-08-08 13:30:00,31.18,31.21,31.12,31.14,50400.0,20.7338,20.7537,20.6939,20.7072,50400.0
2006-08-08 14:00:00,31.14,31.44,31.12,31.17,184000.0,20.7072,20.9067,20.6939,20.7271,184000.0
2006-08-08 14:30:00,31.2,31.32,31.12,31.23,183000.0,20.7471,20.8269,20.6939,20.767,183000.0
2006-08-08 15:00:00,31.2,31.25,31.07,31.08,144200.0,20.7471,20.7803,20.6607,20.6673,144200.0
2006-08-08 15:30:00,31.07,31.07,30.99,31.03,196000.0,20.6607,20.6607,20.6075,20.6341,196000.0
2006-08-09 09:30:00,31.1,31.14,31.0,31.04,154000.0,20.6806,20.7072,20.6141,20.6407,154000.0
2006-08-09 10:00:00,31.04,31.08,30.91,30.91,232000.0,20.6407,20.6673,20.5543,20.5543,232000.0
2006-08-09 10:30:00,30.92,30.95,30.86,30.93,124000.0,20.5609,20.5809,20.521,20.5676,124000.0
2006-08-09 11:00:00,30.93,31.08,30.93,31.06,115000.0,20.5676,20.6673,20.5676,20.654,115000.0
2006-08-09 11:30:00,31.07,31.22,31.07,31.14,74800.0,20.6607,20.7604,20.6607,20.7072,74800.0
2006-08-09 12:00:00,31.13,31.18,31.11,31.18,27600.0,20.7005,20.7338,20.6873,20.7338,27600.0
2006-08-09 12:30:00,31.18,31.22,31.12,31.16,47600.0,20.7338,20.7604,20.6939,20.7205,47600.0
2006-08-09 13:00:00,31.15,31.23,31.09,31.16,70000.0,20.7138,20.767,20.674,20.7205,70000.0
2006-08-09 13:30:00,31.16,31.18,31.09,31.09,54600.0,20.7205,20.7338,20.674,20.674,54600.0
2006-08-09 14:00:00,31.09,31.18,31.07,31.18,88600.0,20.674,20.7338,20.6607,20.7338,88600.0
2006-08-09 14:30:00,31.18,31.18,31.0,31.02,137600.0,20.7338,20.7338,20.6141,20.6274,137600.0
2006-08-09 15:00:00,31.03,31.05,30.95,31.02,89800.0,20.6341,20.6474,20.5809,20.6274,89800.0
2006-08-09 15:30:00,31.02,31.05,30.88,30.91,130800.0,20.6274,20.6474,20.5343,20.5543,130800.0
2006-08-10 09:30:00,30.9,31.03,30.82,30.87,131600.0,20.5476,20.6341,20.4944,20.5277,131600.0
2006-08-10 10:00:00,30.86,30.88,30.7,30.78,148000.0,20.521,20.5343,20.4146,20.4678,148000.0
2006-08-10 10:30:00,30.78,30.82,30.7,30.82,249800.0,20.4678,20.4944,20.4146,20.4944,249800.0
2006-08-10 11:00:00,30.82,30.9,30.75,30.88,65800.0,20.4944,20.5476,20.4479,20.5343,65800.0
2006-08-10 11:30:00,30.84,30.86,30.71,30.77,59600.0,20.5077,20.521,20.4213,20.4612,59600.0
2006-08-10 12:00:00,30.77,30.79,30.68,30.74,80800.0,20.4612,20.4745,20.4013,20.4412,80800.0
2006-08-10 12:30:00,30.74,30.76,30.67,30.72,61000.0,20.4412,20.4545,20.3947,20.4279,61000.0
2006-08-10 13:00:00,30.73,30.74,30.65,30.69,54600.0,20.4346,20.4412,20.3814,20.408,54600.0
2006-08-10 13:30:00,30.7,30.83,30.68,30.78,75400.0,20.4146,20.5011,20.4013,20.4678,75400.0
2006-08-10 14:00:00,30.8,30.95,30.79,30.93,108400.0,20.4811,20.5809,20.4745,20.5676,108400.0
2006-08-10 14:30:00,30.92,30.92,30.83,30.88,60800.0,20.5609,20.5609,20.5011,20.5343,60800.0
2006-08-10 15:00:00,30.88,30.96,30.84,30.88,122000.0,20.5343,20.5875,20.5077,20.5343,122000.0
2006-08-10 15:30:00,30.88,31.03,30.87,30.97,111600.0,20.5343,20.6341,20.5277,20.5942,111600.0
2006-08-11 09:30:00,30.8,31.05,30.79,31.03,111600.0,20.4811,20.6474,20.4745,20.6341,111600.0
2006-08-11 10:00:00,31.03,31.03,30.91,30.98,50800.0,20.6341,20.6341,20.5543,20.6008,50800.0
2006-08-11 10:30:00,30.99,31.04,30.93,30.94,42000.0,20.6075,20.6407,20.5676,20.5742,42000.0
2006-08-11 11:00:00,30.95,31.04,30.9,30.99,47800.0,20.5809,20.6407,20.5476,20.6075,47800.0
2006-08-11 11:30:00,30.98,31.0,30.74,30.8,67200.0,20.6008,20.6141,20.4412,20.4811,67200.0
2006-08-11 12:00:00,30.8,30.86,30.74,30.76,64600.0,20.4811,20.521,20.4412,20.4545,64600.0
2006-08-11 12:30:00,30.76,30.85,30.7,30.72,46400.0,20.4545,20.5144,20.4146,20.4279,46400.0
2006-08-11 13:00:00,30.73,30.74,30.66,30.68,29600.0,20.4346,20.4412,20.388,20.4013,29600.0
2006-08-11 13:30:00,30.68,30.79,30.68,30.75,25800.0,20.4013,20.4745,20.4013,20.4479,25800.0
2006-08-11 14:00:00,30.75,30.82,30.65,30.65,43000.0,20.4479,20.4944,20.3814,20.3814,43000.0
2006-08-11 14:30:00,30.65,30.77,30.62,30.75,52600.0,20.3814,20.4612,20.3614,20.4479,52600.0
2006-08-11 15:00:00,30.75,30.77,30.63,30.71,57800.0,20.4479,20.4612,20.3681,20.4213,57800.0
2006-08-11 15:30:00,30.71,30.75,30.67,30.68,93200.0,20.4213,20.4479,20.3947,20.4013,93200.0
2006-08-14 09:30:00,30.21,31.04,30.21,31.0,132800.0,20.0888,20.6407,20.0888,20.6141,132800.0
2006-08-14 10:00:00,31.02,31.1,30.97,31.07,98600.0,20.6274,20.6806,20.5942,20.6607,98600.0
2006-08-14 10:30:00,31.05,31.17,31.05,31.17,57200.0,20.6474,20.7271,20.6474,20.7271,57200.0
2006-08-14 11:00:00,31.17,31.35,31.17,31.29,68000.0,20.7271,20.8468,20.7271,20.8069,68000.0
2006-08-14 11:30:00,31.28,31.35,31.27,31.34,30800.0,20.8003,20.8468,20.7936,20.8402,30800.0
2006-08-14 12:00:00,31.32,31.34,31.27,31.27,29800.0,20.8269,20.8402,20.7936,20.7936,29800.0
2006-08-14 12:30:00,31.27,31.27,31.18,31.18,25400.0,20.7936,20.7936,20.7338,20.7338,25400.0
2006-08-14 13:00:00,31.18,31.21,31.14,31.15,19200.0,20.7338,20.7537,20.7072,20.7138,19200.0
2006-08-14 13:30:00,31.14,31.23,31.09,31.09,38800.0,20.7072,20.767,20.674,20.674,38800.0
2006-08-14 14:00:00,31.1,31.14,31.0,31.04,51200.0,20.6806,20.7072,20.6141,20.6407,51200.0
2006-08-14 14:30:00,31.04,31.1,30.95,30.99,57400.0,20.6407,20.6806,20.5809,20.6075,57400.0
2006-08-14 15:00:00,30.98,30.99,30.87,30.98,47800.0,20.6008,20.6075,20.5277,20.6008,47800.0
2006-08-14 15:30:00,30.98,30.98,30.91,30.96,75600.0,20.6008,20.6008,20.5543,20.5875,75600.0
2006-08-15 09:30:00,31.25,31.34,31.11,31.14,112600.0,20.7803,20.8402,20.6873,20.7072,112600.0
2006-08-15 10:00:00,31.15,31.29,31.1,31.27,81200.0,20.7138,20.8069,20.6806,20.7936,81200.0
2006-08-15 10:30:00,31.27,31.41,31.26,31.4,84200.0,20.7936,20.8867,20.787,20.8801,84200.0
2006-08-15 11:00:00,31.41,31.54,31.41,31.5,93600.0,20.8867,20.9732,20.8867,20.9466,93600.0
2006-08-15 11:30:00,31.49,31.49,31.37,31.43,47400.0,20.9399,20.9399,20.8601,20.9,47400.0
2006-08-15 12:00:00,31.43,31.49,31.4,31.46,32000.0,20.9,20.9399,20.8801,20.92,32000.0
2006-08-15 12:30:00,31.47,31.53,31.46,31.5,26000.0,20.9266,20.9665,20.92,20.9466,26000.0
2006-08-15 13:00:00,31.5,31.52,31.43,31.45,89000.0,20.9466,20.9599,20.9,20.9133,89000.0
2006-08-15 13:30:00,31.43,31.51,31.43,31.46,56400.0,20.9,20.9532,20.9,20.92,56400.0
2006-08-15 14:00:00,31.46,31.54,31.41,31.5,89600.0,20.92,20.9732,20.8867,20.9466,89600.0
2006-08-15 14:30:00,31.51,31.64,31.47,31.63,79400.0,20.9532,21.0397,20.9266,21.033,79400.0
2006-08-15 15:00:00,31.63,31.64,31.54,31.59,53800.0,21.033,21.0397,20.9732,21.0064,53800.0
2006-08-15 15:30:00,31.59,31.65,31.56,31.61,140200.0,21.0064,21.0463,20.9865,21.0197,140200.0
2006-08-16 09:30:00,31.9,32.12,31.85,32.09,138400.0,21.2126,21.3589,21.1793,21.3389,138400.0
2006-08-16 10:00:00,32.07,32.09,31.95,31.99,76000.0,21.3256,21.3389,21.2458,21.2724,76000.0
2006-08-16 10:30:00,31.98,32.0,31.89,32.0,124400.0,21.2658,21.2791,21.2059,21.2791,124400.0
2006-08-16 11:00:00,31.99,31.99,31.83,31.86,49800.0,21.2724,21.2724,21.166,21.186,49800.0
2006-08-16 11:30:00,31.87,32.0,31.84,31.95,50000.0,21.1926,21.2791,21.1727,21.2458,50000.0
2006-08-16 12:00:00,31.96,32.04,31.93,31.95,54400.0,21.2525,21.3057,21.2325,21.2458,54400.0
2006-08-16 12:30:00,31.95,31.99,31.93,31.97,36200.0,21.2458,21.2724,21.2325,21.2591,36200.0
2006-08-16 13:00:00,31.97,32.05,31.95,32.05,64200.0,21.2591,21.3123,21.2458,21.3123,64200.0
2006-08-16 13:30:00,32.05,32.18,32.02,32.15,93200.0,21.3123,21.3988,21.2924,21.3788,93200.0
2006-08-16 14:00:00,32.16,32.2,32.11,32.14,122400.0,21.3855,21.4121,21.3522,21.3722,122400.0
2006-08-16 14:30:00,32.15,32.26,32.15,32.2,146800.0,21.3788,21.452,21.3788,21.4121,146800.0
2006-08-16 15:00:00,32.2,32.24,32.2,32.23,104400.0,21.4121,21.4387,21.4121,21.432,104400.0
2006-08-16 15:30:00,32.24,32.3,32.24,32.26,166800.0,21.4387,21.4786,21.4387,21.452,166800.0
2006-08-17 09:30:00,32.47,32.47,32.1,32.23,162000.0,21.5916,21.5916,21.3456,21.432,162000.0
2006-08-17 10:00:00,32.24,32.24,32.15,32.15,126600.0,21.4387,21.4387,21.3788,21.3788,126600.0
2006-08-17 10:30:00,32.13,32.15,32.07,32.14,174200.0,21.3655,21.3788,21.3256,21.3722,174200.0
2006-08-17 11:00:00,32.14,32.15,32.12,32.13,82400.0,21.3722,21.3788,21.3589,21.3655,82400.0
2006-08-17 11:30:00,32.13,32.15,32.0,32.04,68400.0,21.3655,21.3788,21.2791,21.3057,68400.0
2006-08-17 12:00:00,32.02,32.15,32.0,32.15,61000.0,21.2924,21.3788,21.2791,21.3788,61000.0
2006-08-17 12:30:00,32.15,32.15,32.08,32.13,52000.0,21.3788,21.3788,21.3323,21.3655,52000.0
2006-08-17 13:00:00,32.13,32.13,32.08,32.09,48000.0,21.3655,21.3655,21.3323,21.3389,48000.0
2006-08-17 13:30:00,32.09,32.1,32.01,32.01,62400.0,21.3389,21.3456,21.2857,21.2857,62400.0
2006-08-17 14:00:00,32.01,32.01,31.88,31.9,107600.0,21.2857,21.2857,21.1993,21.2126,107600.0
2006-08-17 14:30:00,31.91,31.95,31.87,31.87,125400.0,21.2192,21.2458,21.1926,21.1926,125400.0
2006-08-17 15:00:00,31.86,31.94,31.86,31.88,106800.0,21.186,21.2392,21.186,21.1993,106800.0
2006-08-17 15:30:00,31.87,31.93,31.85,31.88,137200.0,21.1926,21.2325,21.1793,21.1993,137200.0
2006-08-18 09:30:00,32.05,32.13,31.9,31.95,230000.0,21.3123,21.3655,21.2126,21.2458,230000.0
2006-08-18 10:00:00,31.98,32.09,31.9,31.9,87600.0,21.2658,21.3389,21.2126,21.2126,87600.0
2006-08-18 10:30:00,31.93,31.96,31.87,31.92,108800.0,21.2325,21.2525,21.1926,21.2259,108800.0
2006-08-18 11:00:00,31.92,31.95,31.88,31.9,57600.0,21.2259,21.2458,21.1993,21.2126,57600.0
2006-08-18 11:30:00,31.89,31.91,31.85,31.91,63600.0,21.2059,21.2192,21.1793,21.2192,63600.0
2006-08-18 12:00:00,31.91,31.91,31.85,31.9,57600.0,21.2192,21.2192,21.1793,21.2126,57600.0
2006-08-18 12:30:00,31.9,31.9,31.84,31.9,39200.0,21.2126,21.2126,21.1727,21.2126,39200.0
2006-08-18 13:00:00,31.9,31.9,31.86,31.87,25600.0,21.2126,21.2126,21.186,21.1926,25600.0
2006-08-18 13:30:00,31.88,31.91,31.83,31.83,47400.0,21.1993,21.2192,21.166,21.166,47400.0
2006-08-18 14:00:00,31.84,31.97,31.83,31.95,59200.0,21.1727,21.2591,21.166,21.2458,59200.0
2006-08-18 14:30:00,31.94,32.0,31.92,31.96,74000.0,21.2392,21.2791,21.2259,21.2525,74000.0
2006-08-18 15:00:00,31.95,31.97,31.91,31.95,65000.0,21.2458,21.2591,21.2192,21.2458,65000.0
2006-08-18 15:30:00,31.95,31.95,31.86,31.88,153000.0,21.2458,21.2458,21.186,21.1993,153000.0
2006-08-21 09:30:00,31.75,31.83,31.73,31.77,75000.0,21.1128,21.166,21.0995,21.1261,75000.0
2006-08-21 10:00:00,31.75,31.84,31.75,31.78,100600.0,21.1128,21.1727,21.1128,21.1328,100600.0
2006-08-21 10:30:00,31.78,31.85,31.78,31.85,61000.0,21.1328,21.1793,21.1328,21.1793,61000.0
2006-08-21 11:00:00,31.84,31.94,31.81,31.85,93600.0,21.1727,21.2392,21.1527,21.1793,93600.0
2006-08-21 11:30:00,31.84,31.92,31.79,31.83,105800.0,21.1727,21.2259,21.1394,21.166,105800.0
2006-08-21 12:00:00,31.81,31.89,31.81,31.89,45200.0,21.1527,21.2059,21.1527,21.2059,45200.0
2006-08-21 12:30:00,31.89,31.94,31.87,31.91,32600.0,21.2059,21.2392,21.1926,21.2192,32600.0
2006-08-21 13:00:00,31.89,31.94,31.84,31.86,27400.0,21.2059,21.2392,21.1727,21.186,27400.0
2006-08-21 13:30:00,31.86,31.92,31.85,31.92,15600.0,21.186,21.2259,21.1793,21.2259,15600.0
2006-08-21 14:00:00,31.92,31.93,31.84,31.86,40600.0,21.2259,21.2325,21.1727,21.186,40600.0
2006-08-21 14:30:00,31.87,31.9,31.85,31.89,40800.0,21.1926,21.2126,21.1793,21.2059,40800.0
2006-08-21 15:00:00,31.9,31.92,31.85,31.9,75400.0,21.2126,21.2259,21.1793,21.2126,75400.0
2006-08-21 15:30:00,31.89,31.93,31.88,31.89,87600.0,21.2059,21.2325,21.1993,21.2059,87600.0
2006-08-22 09:30:00,31.93,32.0,31.85,31.96,68800.0,21.2325,21.2791,21.1793,21.2525,68800.0
2006-08-22 10:00:00,31.96,31.96,31.83,31.88,53400.0,21.2525,21.2525,21.166,21.1993,53400.0
2006-08-22 10:30:00,31.86,31.91,31.81,31.9,93600.0,21.186,21.2192,21.1527,21.2126,93600.0
2006-08-22 11:00:00,31.89,31.89,31.85,31.88,40800.0,21.2059,21.2059,21.1793,21.1993,40800.0
2006-08-22 11:30:00,31.88,31.88,31.81,31.83,32400.0,21.1993,21.1993,21.1527,21.166,32400.0
2006-08-22 12:00:00,31.83,31.89,31.8,31.86,86600.0,21.166,21.2059,21.1461,21.186,86600.0
2006-08-22 12:30:00,31.85,31.86,31.81,31.85,38400.0,21.1793,21.186,21.1527,21.1793,38400.0
2006-08-22 13:00:00,31.83,31.83,31.64,31.72,82000.0,21.166,21.166,21.0397,21.0929,82000.0
2006-08-22 13:30:00,31.7,31.71,31.59,31.65,54600.0,21.0796,21.0862,21.0064,21.0463,54600.0
2006-08-22 14:00:00,31.64,31.64,31.58,31.63,81000.0,21.0397,21.0397,20.9998,21.033,81000.0
2006-08-22 14:30:00,31.62,31.68,31.61,31.65,93400.0,21.0264,21.0663,21.0197,21.0463,93400.0
2006-08-22 15:00:00,31.65,31.68,31.61,31.61,116400.0,21.0463,21.0663,21.0197,21.0197,116400.0
2006-08-22 15:30:00,31.61,31.67,31.61,31.67,156200.0,21.0197,21.0596,21.0197,21.0596,156200.0
2006-08-23 09:30:00,31.7,31.7,31.56,31.59,85000.0,21.0796,21.0796,20.9865,21.0064,85000.0
2006-08-23 10:00:00,31.6,31.63,31.47,31.54,67400.0,21.0131,21.033,20.9266,20.9732,67400.0
2006-08-23 10:30:00,31.53,31.58,31.46,31.47,51800.0,20.9665,20.9998,20.92,20.9266,51800.0
2006-08-23 11:00:00,31.46,31.48,31.34,31.4,61800.0,20.92,20.9333,20.8402,20.8801,61800.0
2006-08-23 11:30:00,31.4,31.42,31.38,31.41,16200.0,20.8801,20.8934,20.8668,20.8867,16200.0
2006-08-23 12:00:00,31.41,31.45,31.35,31.36,100800.0,20.8867,20.9133,20.8468,20.8535,100800.0
2006-08-23 12:30:00,31.38,31.45,31.35,31.43,57200.0,20.8668,20.9133,20.8468,20.9,57200.0
2006-08-23 13:00:00,31.45,31.49,31.42,31.45,28600.0,20.9133,20.9399,20.8934,20.9133,28600.0
2006-08-23 13:30:00,31.46,31.46,31.35,31.42,26800.0,20.92,20.92,20.8468,20.8934,26800.0
2006-08-23 14:00:00,31.41,31.42,31.37,31.39,22600.0,20.8867,20.8934,20.8601,20.8734,22600.0
2006-08-23 14:30:00,31.39,31.47,31.38,31.38,41000.0,20.8734,20.9266,20.8668,20.8668,41000.0
2006-08-23 15:00:00,31.39,31.42,31.34,31.42,32800.0,20.8734,20.8934,20.8402,20.8934,32800.0
2006-08-23 15:30:00,31.4,31.53,31.39,31.5,108600.0,20.8801,20.9665,20.8734,20.9466,108600.0
2006-08-24 09:30:00,31.63,31.68,31.38,31.41,63400.0,21.033,21.0663,20.8668,20.8867,63400.0
2006-08-24 10:00:00,31.41,31.45,31.32,31.42,54600.0,20.8867,20.9133,20.8269,20.8934,54600.0
2006-08-24 10:30:00,31.41,31.41,31.29,31.35,32200.0,20.8867,20.8867,20.8069,20.8468,32200.0
2006-08-24 11:00:00,31.33,31.39,31.29,31.33,31400.0,20.8335,20.8734,20.8069,20.8335,31400.0
2006-08-24 11:30:00,31.32,31.37,31.28,31.29,59800.0,20.8269,20.8601,20.8003,20.8069,59800.0
2006-08-24 12:00:00,31.29,31.29,31.17,31.22,35200.0,20.8069,20.8069,20.7271,20.7604,35200.0
2006-08-24 12:30:00,31.21,31.23,31.18,31.21,26600.0,20.7537,20.767,20.7338,20.7537,26600.0
2006-08-24 13:00:00,31.2,31.24,31.17,31.23,14600.0,20.7471,20.7737,20.7271,20.767,14600.0
2006-08-24 13:30:00,31.25,31.27,31.19,31.27,21600.0,20.7803,20.7936,20.7404,20.7936,21600.0
2006-08-24 14:00:00,31.27,31.37,31.27,31.36,38000.0,20.7936,20.8601,20.7936,20.8535,38000.0
2006-08-24 14:30:00,31.36,31.41,31.32,31.4,48000.0,20.8535,20.8867,20.8269,20.8801,48000.0
2006-08-24 15:00:00,31.41,31.41,31.36,31.4,75000.0,20.8867,20.8867,20.8535,20.8801,75000.0
2006-08-24 15:30:00,31.41,31.42,31.34,31.35,73800.0,20.8867,20.8934,20.8402,20.8468,73800.0
2006-08-25 09:30:00,31.16,31.42,31.16,31.38,82800.0,20.7205,20.8934,20.7205,20.8668,82800.0
2006-08-25 10:00:00,31.4,31.41,31.33,31.34,33800.0,20.8801,20.8867,20.8335,20.8402,33800.0
2006-08-25 10:30:00,31.34,31.36,31.28,31.29,48400.0,20.8402,20.8535,20.8003,20.8069,48400.0
2006-08-25 11:00:00,31.29,31.3,31.23,31.28,40600.0,20.8069,20.8136,20.767,20.8003,40600.0
2006-08-25 11:30:00,31.28,31.28,31.18,31.26,38400.0,20.8003,20.8003,20.7338,20.787,38400.0
2006-08-25 12:00:00,31.26,31.27,31.17,31.18,34200.0,20.787,20.7936,20.7271,20.7338,34200.0
2006-08-25 12:30:00,31.18,31.22,31.16,31.21,35600.0,20.7338,20.7604,20.7205,20.7537,35600.0
2006-08-25 13:00:00,31.21,31.24,31.18,31.21,16400.0,20.7537,20.7737,20.7338,20.7537,16400.0
2006-08-25 13:30:00,31.21,31.23,31.17,31.22,31600.0,20.7537,20.767,20.7271,20.7604,31600.0
2006-08-25 14:00:00,31.22,31.28,31.2,31.27,33600.0,20.7604,20.8003,20.7471,20.7936,33600.0
2006-08-25 14:30:00,31.29,31.32,31.27,31.28,30000.0,20.8069,20.8269,20.7936,20.8003,30000.0
2006-08-25 15:00:00,31.27,31.33,31.27,31.28,42800.0,20.7936,20.8335,20.7936,20.8003,42800.0
2006-08-25 15:30:00,31.28,31.32,31.25,31.29,97600.0,20.8003,20.8269,20.7803,20.8069,97600.0
2006-08-28 09:30:00,31.34,31.4,31.22,31.33,67200.0,20.8402,20.8801,20.7604,20.8335,67200.0
2006-08-28 10:00:00,31.33,31.41,31.28,31.4,81800.0,20.8335,20.8867,20.8003,20.8801,81800.0
2006-08-28 10:30:00,31.4,31.47,31.4,31.44,31200.0,20.8801,20.9266,20.8801,20.9067,31200.0
2006-08-28 11:00:00,31.45,31.52,31.43,31.52,43600.0,20.9133,20.9599,20.9,20.9599,43600.0
2006-08-28 11:30:00,31.5,31.53,31.44,31.52,53600.0,20.9466,20.9665,20.9067,20.9599,53600.0
2006-08-28 12:00:00,31.52,31.52,31.47,31.49,34000.0,20.9599,20.9599,20.9266,20.9399,34000.0
2006-08-28 12:30:00,31.48,31.54,31.48,31.53,84000.0,20.9333,20.9732,20.9333,20.9665,84000.0
2006-08-28 13:00:00,31.52,31.52,31.46,31.49,65000.0,20.9599,20.9599,20.92,20.9399,65000.0
2006-08-28 13:30:00,31.49,31.49,31.46,31.48,100000.0,20.9399,20.9399,20.92,20.9333,100000.0
2006-08-28 14:00:00,31.48,31.5,31.43,31.47,50400.0,20.9333,20.9466,20.9,20.9266,50400.0
2006-08-28 14:30:00,31.47,31.5,31.42,31.5,63800.0,20.9266,20.9466,20.8934,20.9466,63800.0
2006-08-28 15:00:00,31.49,31.5,31.43,31.48,56600.0,20.9399,20.9466,20.9,20.9333,56600.0
2006-08-28 15:30:00,31.48,31.49,31.41,31.46,118200.0,20.9333,20.9399,20.8867,20.92,118200.0
2006-08-29 09:30:00,31.54,31.59,31.48,31.51,80800.0,20.9732,21.0064,20.9333,20.9532,80800.0
2006-08-29 10:00:00,31.5,31.55,31.34,31.36,102600.0,20.9466,20.9798,20.8402,20.8535,102600.0
2006-08-29 10:30:00,31.36,31.36,31.27,31.29,56600.0,20.8535,20.8535,20.7936,20.8069,56600.0
2006-08-29 11:00:00,31.29,31.34,31.25,31.31,56400.0,20.8069,20.8402,20.7803,20.8202,56400.0
2006-08-29 11:30:00,31.3,31.3,31.15,31.2,82600.0,20.8136,20.8136,20.7138,20.7471,82600.0
2006-08-29 12:00:00,31.21,31.22,31.13,31.18,67600.0,20.7537,20.7604,20.7005,20.7338,67600.0
2006-08-29 12:30:00,31.18,31.18,31.13,31.14,50400.0,20.7338,20.7338,20.7005,20.7072,50400.0
2006-08-29 13:00:00,31.14,31.18,31.14,31.15,43400.0,20.7072,20.7338,20.7072,20.7138,43400.0
2006-08-29 13:30:00,31.15,31.25,31.15,31.21,53600.0,20.7138,20.7803,20.7138,20.7537,53600.0
2006-08-29 14:00:00,31.21,31.36,31.1,31.31,148800.0,20.7537,20.8535,20.6806,20.8202,148800.0
2006-08-29 14:30:00,31.33,31.45,31.33,31.35,86400.0,20.8335,20.9133,20.8335,20.8468,86400.0
2006-08-29 15:00:00,31.35,31.5,31.33,31.49,98800.0,20.8468,20.9466,20.8335,20.9399,98800.0
2006-08-29 15:30:00,31.49,31.57,31.49,31.51,134200.0,20.9399,20.9931,20.9399,20.9532,134200.0
2006-08-30 09:30:00,31.45,31.56,31.43,31.5,47200.0,20.9133,20.9865,20.9,20.9466,47200.0
2006-08-30 10:00:00,31.5,31.59,31.45,31.51,36400.0,20.9466,21.0064,20.9133,20.9532,36400.0
2006-08-30 10:30:00,31.5,31.54,31.46,31.51,58600.0,20.9466,20.9732,20.92,20.9532,58600.0
2006-08-30 11:00:00,31.51,31.68,31.51,31.68,40800.0,20.9532,21.0663,20.9532,21.0663,40800.0
2006-08-30 11:30:00,31.68,31.69,31.56,31.63,35000.0,21.0663,21.0729,20.9865,21.033,35000.0
2006-08-30 12:00:00,31.64,31.66,31.6,31.61,17200.0,21.0397,21.053,21.0131,21.0197,17200.0
2006-08-30 12:30:00,31.61,31.69,31.61,31.66,24600.0,21.0197,21.0729,21.0197,21.053,24600.0
2006-08-30 13:00:00,31.65,31.65,31.58,31.6,30000.0,21.0463,21.0463,20.9998,21.0131,30000.0
2006-08-30 13:30:00,31.59,31.65,31.59,31.6,27000.0,21.0064,21.0463,21.0064,21.0131,27000.0
2006-08-30 14:00:00,31.59,31.59,31.53,31.57,36400.0,21.0064,21.0064,20.9665,20.9931,36400.0
2006-08-30 14:30:00,31.57,31.57,31.46,31.48,30600.0,20.9931,20.9931,20.92,20.9333,30600.0
2006-08-30 15:00:00,31.49,31.54,31.48,31.54,41400.0,20.9399,20.9732,20.9333,20.9732,41400.0
2006-08-30 15:30:00,31.54,31.57,31.51,31.52,85200.0,20.9732,20.9931,20.9532,20.9599,85200.0
2006-08-31 09:30:00,31.59,31.71,31.56,31.68,60400.0,21.0064,21.0862,20.9865,21.0663,60400.0
2006-08-31 10:00:00,31.68,31.68,31.59,31.65,136800.0,21.0663,21.0663,21.0064,21.0463,136800.0
2006-08-31 10:30:00,31.67,31.69,31.6,31.63,73800.0,21.0596,21.0729,21.0131,21.033,73800.0
2006-08-31 11:00:00,31.65,31.67,31.48,31.5,56600.0,21.0463,21.0596,20.9333,20.9466,56600.0
2006-08-31 11:30:00,31.5,31.56,31.48,31.52,41800.0,20.9466,20.9865,20.9333,20.9599,41800.0
2006-08-31 12:00:00,31.54,31.62,31.53,31.6,61400.0,20.9732,21.0264,20.9665,21.0131,61400.0
2006-08-31 12:30:00,31.6,31.68,31.58,31.65,37000.0,21.0131,21.0663,20.9998,21.0463,37000.0
2006-08-31 13:00:00,31.65,31.75,31.65,31.75,24200.0,21.0463,21.1128,21.0463,21.1128,24200.0
2006-08-31 13:30:00,31.75,31.75,31.71,31.74,29200.0,21.1128,21.1128,21.0862,21.1062,29200.0
2006-08-31 14:00:00,31.74,31.79,31.74,31.78,29600.0,21.1062,21.1394,21.1062,21.1328,29600.0
2006-08-31 14:30:00,31.78,31.82,31.74,31.8,30000.0,21.1328,21.1594,21.1062,21.1461,30000.0
2006-08-31 15:00:00,31.82,31.85,31.8,31.8,68400.0,21.1594,21.1793,21.1461,21.1461,68400.0
2006-08-31 15:30:00,31.8,31.81,31.7,31.7,129400.0,21.1461,21.1527,21.0796,21.0796,129400.0
2006-09-01 09:30:00,31.85,31.99,31.76,31.93,328800.0,21.1793,21.2724,21.1195,21.2325,328800.0
2006-09-01 10:00:00,31.93,31.95,31.81,31.9,57200.0,21.2325,21.2458,21.1527,21.2126,57200.0
2006-09-01 10:30:00,31.91,31.99,31.89,31.91,113000.0,21.2192,21.2724,21.2059,21.2192,113000.0
2006-09-01 11:00:00,31.91,31.95,31.88,31.94,37400.0,21.2192,21.2458,21.1993,21.2392,37400.0
2006-09-01 11:30:00,31.95,32.19,31.94,32.16,66000.0,21.2458,21.4054,21.2392,21.3855,66000.0
2006-09-01 12:00:00,32.14,32.23,32.1,32.22,47800.0,21.3722,21.432,21.3456,21.4254,47800.0
2006-09-01 12:30:00,32.2,32.27,32.19,32.25,27400.0,21.4121,21.4586,21.4054,21.4453,27400.0
2006-09-01 13:00:00,32.24,32.24,32.2,32.21,40000.0,21.4387,21.4387,21.4121,21.4187,40000.0
2006-09-01 13:30:00,32.21,32.26,32.18,32.2,40200.0,21.4187,21.452,21.3988,21.4121,40200.0
2006-09-01 14:00:00,32.2,32.23,32.18,32.21,55800.0,21.4121,21.432,21.3988,21.4187,55800.0
2006-09-01 14:30:00,32.22,32.24,32.14,32.24,57600.0,21.4254,21.4387,21.3722,21.4387,57600.0
2006-09-01 15:00:00,32.24,32.24,32.15,32.18,56600.0,21.4387,21.4387,21.3788,21.3988,56600.0
2006-09-01 15:30:00,32.17,32.21,32.15,32.18,123800.0,21.3921,21.4187,21.3788,21.3988,123800.0
2006-09-05 09:30:00,32.17,32.17,31.85,31.87,138400.0,21.3921,21.3921,21.1793,21.1926,138400.0
2006-09-05 10:00:00,31.87,31.96,31.86,31.93,110600.0,21.1926,21.2525,21.186,21.2325,110600.0
2006-09-05 10:30:00,31.93,31.93,31.86,31.88,129600.0,21.2325,21.2325,21.186,21.1993,129600.0
2006-09-05 11:00:00,31.88,31.95,31.86,31.93,118000.0,21.1993,21.2458,21.186,21.2325,118000.0
2006-09-05 11:30:00,31.93,31.95,31.88,31.9,59800.0,21.2325,21.2458,21.1993,21.2126,59800.0
2006-09-05 12:00:00,31.91,31.95,31.85,31.94,72800.0,21.2192,21.2458,21.1793,21.2392,72800.0
2006-09-05 12:30:00,31.94,31.95,31.91,31.92,59600.0,21.2392,21.2458,21.2192,21.2259,59600.0
2006-09-05 13:00:00,31.92,31.97,31.86,31.97,107800.0,21.2259,21.2591,21.186,21.2591,107800.0
2006-09-05 13:30:00,31.97,31.97,31.85,31.88,53800.0,21.2591,21.2591,21.1793,21.1993,53800.0
2006-09-05 14:00:00,31.88,31.97,31.85,31.93,77400.0,21.1993,21.2591,21.1793,21.2325,77400.0
2006-09-05 14:30:00,31.93,32.02,31.93,32.01,172200.0,21.2325,21.2924,21.2325,21.2857,172200.0
2006-09-05 15:00:00,32.01,32.01,31.93,31.97,163600.0,21.2857,21.2857,21.2325,21.2591,163600.0
2006-09-05 15:30:00,31.97,32.06,31.97,32.05,159000.0,21.2591,21.319,21.2591,21.3123,159000.0
2006-09-06 09:30:00,31.98,32.1,31.86,32.09,185800.0,21.2658,21.3456,21.186,21.3389,185800.0
2006-09-06 10:00:00,32.09,32.1,31.83,31.92,217400.0,21.3389,21.3456,21.166,21.2259,217400.0
2006-09-06 10:30:00,31.92,31.92,31.85,31.9,261400.0,21.2259,21.2259,21.1793,21.2126,261400.0
2006-09-06 11:00:00,31.9,31.93,31.87,31.92,150000.0,21.2126,21.2325,21.1926,21.2259,150000.0
2006-09-06 11:30:00,31.92,31.94,31.89,31.93,132200.0,21.2259,21.2392,21.2059,21.2325,132200.0
2006-09-06 12:00:00,31.93,31.97,31.92,31.97,119200.0,21.2325,21.2591,21.2259,21.2591,119200.0
2006-09-06 12:30:00,31.96,31.97,31.91,31.91,52800.0,21.2525,21.2591,21.2192,21.2192,52800.0
2006-09-06 13:00:00,31.91,31.91,31.85,31.88,66200.0,21.2192,21.2192,21.1793,21.1993,66200.0
2006-09-06 13:30:00,31.87,31.94,31.86,31.93,77000.0,21.1926,21.2392,21.186,21.2325,77000.0
2006-09-06 14:00:00,31.93,31.98,31.9,31.95,107400.0,21.2325,21.2658,21.2126,21.2458,107400.0
2006-09-06 14:30:00,31.95,31.95,31.86,31.93,126400.0,21.2458,21.2458,21.186,21.2325,126400.0
2006-09-06 15:00:00,31.93,31.97,31.91,31.92,138600.0,21.2325,21.2591,21.2192,21.2259,138600.0
2006-09-06 15:30:00,31.93,31.95,31.88,31.89,183600.0,21.2325,21.2458,21.1993,21.2059,183600.0
2006-09-07 09:30:00,31.86,31.91,31.76,31.78,244400.0,21.186,21.2192,21.1195,21.1328,244400.0
2006-09-07 10:00:00,31.78,31.89,31.75,31.89,269600.0,21.1328,21.2059,21.1128,21.2059,269600.0
2006-09-07 10:30:00,31.89,31.94,31.85,31.89,256400.0,21.2059,21.2392,21.1793,21.2059,256400.0
2006-09-07 11:00:00,31.89,31.95,31.83,31.89,109600.0,21.2059,21.2458,21.166,21.2059,109600.0
2006-09-07 11:30:00,31.9,31.98,31.86,31.98,155000.0,21.2126,21.2658,21.186,21.2658,155000.0
2006-09-07 12:00:00,31.96,32.04,31.94,32.03,125000.0,21.2525,21.3057,21.2392,21.299,125000.0
2006-09-07 12:30:00,32.03,32.04,31.91,31.96,136000.0,21.299,21.3057,21.2192,21.2525,136000.0
2006-09-07 13:00:00,31.96,32.06,31.94,32.02,114000.0,21.2525,21.319,21.2392,21.2924,114000.0
2006-09-07 13:30:00,32.03,32.18,32.02,32.15,69400.0,21.299,21.3988,21.2924,21.3788,69400.0
2006-09-07 14:00:00,32.13,32.16,32.12,32.12,113400.0,21.3655,21.3855,21.3589,21.3589,113400.0
2006-09-07 14:30:00,32.12,32.12,32.0,32.08,53800.0,21.3589,21.3589,21.2791,21.3323,53800.0
2006-09-07 15:00:00,32.07,32.07,31.93,32.01,95400.0,21.3256,21.3256,21.2325,21.2857,95400.0
2006-09-07 15:30:00,32.01,32.02,31.92,31.98,142400.0,21.2857,21.2924,21.2259,21.2658,142400.0
2006-09-08 09:30:00,31.98,32.17,31.96,32.06,175400.0,21.2658,21.3921,21.2525,21.319,175400.0
2006-09-08 10:00:00,32.07,32.18,32.01,32.15,142200.0,21.3256,21.3988,21.2857,21.3788,142200.0
2006-09-08 10:30:00,32.17,32.2,32.08,32.15,77200.0,21.3921,21.4121,21.3323,21.3788,77200.0
2006-09-08 11:00:00,32.15,32.19,32.13,32.15,67000.0,21.3788,21.4054,21.3655,21.3788,67000.0
2006-09-08 11:30:00,32.15,32.16,32.1,32.12,45600.0,21.3788,21.3855,21.3456,21.3589,45600.0
2006-09-08 12:00:00,32.11,32.19,32.11,32.18,50600.0,21.3522,21.4054,21.3522,21.3988,50600.0
2006-09-08 12:30:00,32.18,32.24,32.18,32.24,63000.0,21.3988,21.4387,21.3988,21.4387,63000.0
2006-09-08 13:00:00,32.26,32.36,32.24,32.36,77400.0,21.452,21.5185,21.4387,21.5185,77400.0
2006-09-08 13:30:00,32.34,32.44,32.31,32.44,103400.0,21.5052,21.5717,21.4852,21.5717,103400.0
2006-09-08 14:00:00,32.45,32.45,32.33,32.38,97800.0,21.5783,21.5783,21.4985,21.5318,97800.0
2006-09-08 14:30:00,32.36,32.42,32.35,32.41,88400.0,21.5185,21.5584,21.5118,21.5517,88400.0
2006-09-08 15:00:00,32.38,32.44,32.35,32.43,113800.0,21.5318,21.5717,21.5118,21.565,113800.0
2006-09-08 15:30:00,32.44,32.5,32.4,32.46,262800.0,21.5717,21.6116,21.5451,21.585,262800.0
2006-09-11 09:30:00,32.38,32.43,32.27,32.35,264400.0,21.5318,21.565,21.4586,21.5118,264400.0
2006-09-11 10:00:00,32.34,32.38,32.2,32.27,208800.0,21.5052,21.5318,21.4121,21.4586,208800.0
2006-09-11 10:30:00,32.27,32.29,32.12,32.24,346000.0,21.4586,21.4719,21.3589,21.4387,346000.0
2006-09-11 11:00:00,32.24,32.43,32.23,32.41,175000.0,21.4387,21.565,21.432,21.5517,175000.0
2006-09-11 11:30:00,32.41,32.41,32.33,32.36,151800.0,21.5517,21.5517,21.4985,21.5185,151800.0
2006-09-11 12:00:00,32.36,32.44,32.33,32.37,171400.0,21.5185,21.5717,21.4985,21.5251,171400.0
2006-09-11 12:30:00,32.37,32.39,32.3,32.32,122800.0,21.5251,21.5384,21.4786,21.4919,122800.0
2006-09-11 13:00:00,32.32,32.35,32.27,32.33,105800.0,21.4919,21.5118,21.4586,21.4985,105800.0
2006-09-11 13:30:00,32.33,32.33,32.22,32.22,66600.0,21.4985,21.4985,21.4254,21.4254,66600.0
2006-09-11 14:00:00,32.22,32.36,32.22,32.25,106000.0,21.4254,21.5185,21.4254,21.4453,106000.0
2006-09-11 14:30:00,32.24,32.35,32.24,32.34,80800.0,21.4387,21.5118,21.4387,21.5052,80800.0
2006-09-11 15:00:00,32.34,32.35,32.26,32.3,151000.0,21.5052,21.5118,21.452,21.4786,151000.0
2006-09-11 15:30:00,32.29,32.4,32.29,32.37,289400.0,21.4719,21.5451,21.4719,21.5251,289400.0
2006-09-12 09:30:00,32.38,32.47,32.31,32.38,209600.0,21.5318,21.5916,21.4852,21.5318,209600.0
2006-09-12 10:00:00,32.38,32.48,32.34,32.44,203200.0,21.5318,21.5983,21.5052,21.5717,203200.0
2006-09-12 10:30:00,32.45,32.45,32.33,32.4,192400.0,21.5783,21.5783,21.4985,21.5451,192400.0
2006-09-12 11:00:00,32.4,32.51,32.4,32.45,114200.0,21.5451,21.6182,21.5451,21.5783,114200.0
2006-09-12 11:30:00,32.45,32.49,32.38,32.42,110400.0,21.5783,21.6049,21.5318,21.5584,110400.0
2006-09-12 12:00:00,32.42,32.52,32.4,32.51,101400.0,21.5584,21.6249,21.5451,21.6182,101400.0
2006-09-12 12:30:00,32.52,32.54,32.47,32.51,132400.0,21.6249,21.6382,21.5916,21.6182,132400.0
2006-09-12 13:00:00,32.51,32.54,32.47,32.48,74000.0,21.6182,21.6382,21.5916,21.5983,74000.0
2006-09-12 13:30:00,32.47,32.61,32.47,32.6,93600.0,21.5916,21.6847,21.5916,21.6781,93600.0
2006-09-12 14:00:00,32.6,32.65,32.59,32.65,128600.0,21.6781,21.7113,21.6714,21.7113,128600.0
2006-09-12 14:30:00,32.65,32.88,32.65,32.81,180800.0,21.7113,21.8642,21.7113,21.8177,180800.0
2006-09-12 15:00:00,32.81,32.9,32.78,32.9,212800.0,21.8177,21.8775,21.7978,21.8775,212800.0
2006-09-12 15:30:00,32.9,32.96,32.87,32.91,352600.0,21.8775,21.9174,21.8576,21.8842,352600.0
2006-09-13 09:30:00,32.92,32.95,32.8,32.85,183400.0,21.8908,21.9108,21.8111,21.8443,183400.0
2006-09-13 10:00:00,32.85,32.94,32.77,32.81,130000.0,21.8443,21.9041,21.7911,21.8177,130000.0
2006-09-13 10:30:00,32.81,32.92,32.8,32.89,134200.0,21.8177,21.8908,21.8111,21.8709,134200.0
2006-09-13 11:00:00,32.88,33.02,32.88,32.99,107800.0,21.8642,21.9573,21.8642,21.9374,107800.0
2006-09-13 11:30:00,32.99,33.1,32.98,33.1,133400.0,21.9374,22.0105,21.9307,22.0105,133400.0
2006-09-13 12:00:00,33.11,33.27,33.07,33.27,152400.0,22.0172,22.1236,21.9906,22.1236,152400.0
2006-09-13 12:30:00,33.27,33.29,33.25,33.27,98000.0,22.1236,22.1369,22.1103,22.1236,98000.0
2006-09-13 13:00:00,33.27,33.28,33.22,33.26,85400.0,22.1236,22.1302,22.0903,22.1169,85400.0
2006-09-13 13:30:00,33.26,33.41,33.26,33.41,121800.0,22.1169,22.2167,22.1169,22.2167,121800.0
2006-09-13 14:00:00,33.41,33.43,33.22,33.22,154000.0,22.2167,22.23,22.0903,22.0903,154000.0
2006-09-13 14:30:00,33.22,33.3,33.21,33.28,99000.0,22.0903,22.1435,22.0837,22.1302,99000.0
2006-09-13 15:00:00,33.27,33.29,33.13,33.18,120400.0,22.1236,22.1369,22.0305,22.0637,120400.0
2006-09-13 15:30:00,33.18,33.27,33.18,33.19,121800.0,22.0637,22.1236,22.0637,22.0704,121800.0
2006-09-14 09:30:00,32.95,33.11,32.77,32.83,226400.0,21.9108,22.0172,21.7911,21.831,226400.0
2006-09-14 10:00:00,32.83,32.85,32.7,32.76,148600.0,21.831,21.8443,21.7446,21.7845,148600.0
2006-09-14 10:30:00,32.77,32.88,32.76,32.86,94600.0,21.7911,21.8642,21.7845,21.8509,94600.0
2006-09-14 11:00:00,32.87,32.96,32.85,32.91,172000.0,21.8576,21.9174,21.8443,21.8842,172000.0
2006-09-14 11:30:00,32.91,32.91,32.81,32.85,73600.0,21.8842,21.8842,21.8177,21.8443,73600.0
2006-09-14 12:00:00,32.85,32.93,32.78,32.91,71800.0,21.8443,21.8975,21.7978,21.8842,71800.0
2006-09-14 12:30:00,32.9,32.95,32.89,32.89,78200.0,21.8775,21.9108,21.8709,21.8709,78200.0
2006-09-14 13:00:00,32.9,32.9,32.84,32.88,146200.0,21.8775,21.8775,21.8376,21.8642,146200.0
2006-09-14 13:30:00,32.87,32.99,32.87,32.94,151000.0,21.8576,21.9374,21.8576,21.9041,151000.0
2006-09-14 14:00:00,32.95,33.1,32.92,33.07,154400.0,21.9108,22.0105,21.8908,21.9906,154400.0
2006-09-14 14:30:00,33.07,33.13,33.04,33.09,135200.0,21.9906,22.0305,21.9706,22.0039,135200.0
2006-09-14 15:00:00,33.1,33.11,33.07,33.09,119600.0,22.0105,22.0172,21.9906,22.0039,119600.0
2006-09-14 15:30:00,33.1,33.1,33.0,33.02,128400.0,22.0105,22.0105,21.944,21.9573,128400.0
2006-09-15 09:30:00,33.2,33.36,33.2,33.32,543800.0,22.077,22.1834,22.077,22.1568,543800.0
2006-09-15 10:00:00,33.3,33.38,33.23,33.3,97000.0,22.1435,22.1967,22.097,22.1435,97000.0
2006-09-15 10:30:00,33.29,33.29,33.18,33.18,216000.0,22.1369,22.1369,22.0637,22.0637,216000.0
2006-09-15 11:00:00,33.17,33.22,33.1,33.12,125000.0,22.0571,22.0903,22.0105,22.0238,125000.0
2006-09-15 11:30:00,33.11,33.18,33.08,33.08,45000.0,22.0172,22.0637,21.9972,21.9972,45000.0
2006-09-15 12:00:00,33.08,33.09,32.98,33.02,169400.0,21.9972,22.0039,21.9307,21.9573,169400.0
2006-09-15 12:30:00,33.02,33.05,32.98,32.98,67200.0,21.9573,21.9773,21.9307,21.9307,67200.0
2006-09-15 13:00:00,32.98,33.03,32.95,32.97,44600.0,21.9307,21.964,21.9108,21.9241,44600.0
2006-09-15 13:30:00,32.97,33.16,32.96,33.1,61800.0,21.9241,22.0504,21.9174,22.0105,61800.0
2006-09-15 14:00:00,33.1,33.18,33.09,33.09,46200.0,22.0105,22.0637,22.0039,22.0039,46200.0
2006-09-15 14:30:00,33.09,33.1,32.96,33.01,124000.0,22.0039,22.0105,21.9174,21.9507,124000.0
2006-09-15 15:00:00,33.01,33.1,33.0,33.06,134600.0,21.9507,22.0105,21.944,21.9839,134600.0
2006-09-15 15:30:00,33.05,33.06,33.0,33.02,164800.0,21.9773,21.9839,21.944,21.9573,164800.0
2006-09-18 09:30:00,33.1,33.1,32.81,32.97,84200.0,22.0105,22.0105,21.8177,21.9241,84200.0
2006-09-18 10:00:00,32.97,33.1,32.95,33.09,68000.0,21.9241,22.0105,21.9108,22.0039,68000.0
2006-09-18 10:30:00,33.07,33.16,33.06,33.08,56400.0,21.9906,22.0504,21.9839,21.9972,56400.0
2006-09-18 11:00:00,33.07,33.15,33.07,33.13,26400.0,21.9906,22.0438,21.9906,22.0305,26400.0
2006-09-18 11:30:00,33.13,33.3,33.13,33.27,75800.0,22.0305,22.1435,22.0305,22.1236,75800.0
2006-09-18 12:00:00,33.27,33.31,33.21,33.24,40400.0,22.1236,22.1502,22.0837,22.1036,40400.0
2006-09-18 12:30:00,33.25,33.32,33.2,33.29,55800.0,22.1103,22.1568,22.077,22.1369,55800.0
2006-09-18 13:00:00,33.29,33.34,33.24,33.31,64000.0,22.1369,22.1701,22.1036,22.1502,64000.0
2006-09-18 13:30:00,33.31,33.33,33.12,33.15,68200.0,22.1502,22.1635,22.0238,22.0438,68200.0
2006-09-18 14:00:00,33.15,33.15,33.08,33.11,58200.0,22.0438,22.0438,21.9972,22.0172,58200.0
2006-09-18 14:30:00,33.1,33.1,33.02,33.06,56800.0,22.0105,22.0105,21.9573,21.9839,56800.0
2006-09-18 15:00:00,33.05,33.16,33.02,33.16,98800.0,21.9773,22.0504,21.9573,22.0504,98800.0
2006-09-18 15:30:00,33.16,33.19,33.07,33.1,123400.0,22.0504,22.0704,21.9906,22.0105,123400.0
2006-09-19 09:30:00,33.04,33.13,32.94,33.03,101200.0,21.9706,22.0305,21.9041,21.964,101200.0
2006-09-19 10:00:00,33.05,33.12,33.0,33.02,72000.0,21.9773,22.0238,21.944,21.9573,72000.0
2006-09-19 10:30:00,33.02,33.06,32.98,33.01,80200.0,21.9573,21.9839,21.9307,21.9507,80200.0
2006-09-19 11:00:00,33.01,33.09,32.99,33.04,76600.0,21.9507,22.0039,21.9374,21.9706,76600.0
2006-09-19 11:30:00,33.03,33.03,32.96,32.99,104600.0,21.964,21.964,21.9174,21.9374,104600.0
2006-09-19 12:00:00,32.98,32.99,32.88,32.91,103200.0,21.9307,21.9374,21.8642,21.8842,103200.0
2006-09-19 12:30:00,32.9,32.99,32.9,32.98,59600.0,21.8775,21.9374,21.8775,21.9307,59600.0
2006-09-19 13:00:00,32.96,33.02,32.93,33.02,43600.0,21.9174,21.9573,21.8975,21.9573,43600.0
2006-09-19 13:30:00,33.01,33.06,32.96,33.0,72400.0,21.9507,21.9839,21.9174,21.944,72400.0
2006-09-19 14:00:00,32.99,33.06,32.95,33.04,81400.0,21.9374,21.9839,21.9108,21.9706,81400.0
2006-09-19 14:30:00,33.04,33.04,32.95,32.96,89200.0,21.9706,21.9706,21.9108,21.9174,89200.0
2006-09-19 15:00:00,32.96,33.08,32.91,33.08,80400.0,21.9174,21.9972,21.8842,21.9972,80400.0
2006-09-19 15:30:00,33.09,33.17,33.02,33.12,147600.0,22.0039,22.0571,21.9573,22.0238,147600.0
2006-09-20 09:30:00,33.33,33.4,33.24,33.38,95800.0,22.1635,22.21,22.1036,22.1967,95800.0
2006-09-20 10:00:00,33.4,33.45,33.31,33.44,87200.0,22.21,22.2433,22.1502,22.2366,87200.0
2006-09-20 10:30:00,33.46,33.5,33.37,33.37,58800.0,22.2499,22.2765,22.1901,22.1901,58800.0
2006-09-20 11:00:00,33.38,33.43,33.38,33.41,53800.0,22.1967,22.23,22.1967,22.2167,53800.0
2006-09-20 11:30:00,33.41,33.42,33.37,33.38,61600.0,22.2167,22.2233,22.1901,22.1967,61600.0
2006-09-20 12:00:00,33.37,33.43,33.35,33.43,89400.0,22.1901,22.23,22.1768,22.23,89400.0
2006-09-20 12:30:00,33.43,33.45,33.4,33.41,70200.0,22.23,22.2433,22.21,22.2167,70200.0
2006-09-20 13:00:00,33.42,33.5,33.41,33.49,56400.0,22.2233,22.2765,22.2167,22.2699,56400.0
2006-09-20 13:30:00,33.49,33.57,33.49,33.56,95000.0,22.2699,22.3231,22.2699,22.3164,95000.0
2006-09-20 14:00:00,33.56,33.63,33.38,33.46,205000.0,22.3164,22.363,22.1967,22.2499,205000.0
2006-09-20 14:30:00,33.44,33.58,33.44,33.54,172200.0,22.2366,22.3297,22.2366,22.3031,172200.0
2006-09-20 15:00:00,33.56,33.65,33.51,33.65,132400.0,22.3164,22.3763,22.2832,22.3763,132400.0
2006-09-20 15:30:00,33.65,33.77,33.62,33.73,463000.0,22.3763,22.4561,22.3563,22.4295,463000.0
2006-09-21 09:30:00,33.93,33.93,33.42,33.42,168000.0,22.5625,22.5625,22.2233,22.2233,168000.0
2006-09-21 10:00:00,33.42,33.43,33.31,33.31,98000.0,22.2233,22.23,22.1502,22.1502,98000.0
2006-09-21 10:30:00,33.29,33.51,33.27,33.51,157800.0,22.1369,22.2832,22.1236,22.2832,157800.0
2006-09-21 11:00:00,33.49,33.63,33.48,33.61,73600.0,22.2699,22.363,22.2632,22.3497,73600.0
2006-09-21 11:30:00,33.6,33.7,33.57,33.64,104200.0,22.343,22.4095,22.3231,22.3696,104200.0
2006-09-21 12:00:00,33.64,33.64,33.54,33.61,195400.0,22.3696,22.3696,22.3031,22.3497,195400.0
2006-09-21 12:30:00,33.6,33.62,33.42,33.47,113000.0,22.343,22.3563,22.2233,22.2566,113000.0
2006-09-21 13:00:00,33.47,33.47,33.35,33.41,78600.0,22.2566,22.2566,22.1768,22.2167,78600.0
2006-09-21 13:30:00,33.41,33.43,33.32,33.34,125000.0,22.2167,22.23,22.1568,22.1701,125000.0
2006-09-21 14:00:00,33.34,33.4,33.33,33.34,210000.0,22.1701,22.21,22.1635,22.1701,210000.0
2006-09-21 14:30:00,33.34,33.36,33.26,33.27,128800.0,22.1701,22.1834,22.1169,22.1236,128800.0
2006-09-21 15:00:00,33.29,33.34,33.19,33.2,96600.0,22.1369,22.1701,22.0704,22.077,96600.0
2006-09-21 15:30:00,33.21,33.31,33.18,33.29,190200.0,22.0837,22.1502,22.0637,22.1369,190200.0
2006-09-22 09:30:00,33.24,33.31,33.06,33.07,167400.0,22.1036,22.1502,21.9839,21.9906,167400.0
2006-09-22 10:00:00,33.07,33.07,32.96,33.01,117400.0,21.9906,21.9906,21.9174,21.9507,117400.0
2006-09-22 10:30:00,33.01,33.14,32.93,33.1,75400.0,21.9507,22.0371,21.8975,22.0105,75400.0
2006-09-22 11:00:00,33.1,33.15,33.07,33.1,44200.0,22.0105,22.0438,21.9906,22.0105,44200.0
2006-09-22 11:30:00,33.12,33.13,33.06,33.09,66600.0,22.0238,22.0305,21.9839,22.0039,66600.0
2006-09-22 12:00:00,33.08,33.09,33.01,33.03,49400.0,21.9972,22.0039,21.9507,21.964,49400.0
2006-09-22 12:30:00,33.03,33.08,33.0,33.07,37600.0,21.964,21.9972,21.944,21.9906,37600.0
2006-09-22 13:00:00,33.07,33.08,33.02,33.07,70600.0,21.9906,21.9972,21.9573,21.9906,70600.0
2006-09-22 13:30:00,33.07,33.08,33.05,33.07,59400.0,21.9906,21.9972,21.9773,21.9906,59400.0
2006-09-22 14:00:00,33.07,33.08,33.05,33.06,69400.0,21.9906,21.9972,21.9773,21.9839,69400.0
2006-09-22 14:30:00,33.06,33.08,33.04,33.04,67200.0,21.9839,21.9972,21.9706,21.9706,67200.0
2006-09-22 15:00:00,33.04,33.11,33.04,33.06,152800.0,21.9706,22.0172,21.9706,21.9839,152800.0
2006-09-22 15:30:00,33.05,33.07,33.01,33.04,127600.0,21.9773,21.9906,21.9507,21.9706,127600.0
2006-09-25 09:30:00,33.1,33.22,33.04,33.08,120800.0,22.0105,22.0903,21.9706,21.9972,120800.0
2006-09-25 10:00:00,33.08,33.17,33.06,33.11,156400.0,21.9972,22.0571,21.9839,22.0172,156400.0
2006-09-25 10:30:00,33.1,33.13,33.06,33.1,91000.0,22.0105,22.0305,21.9839,22.0105,91000.0
2006-09-25 11:00:00,33.1,33.1,33.05,33.09,202800.0,22.0105,22.0105,21.9773,22.0039,202800.0
2006-09-25 11:30:00,33.1,33.1,33.01,33.05,202800.0,22.0105,22.0105,21.9507,21.9773,202800.0
2006-09-25 12:00:00,33.07,33.29,33.05,33.27,84400.0,21.9906,22.1369,21.9773,22.1236,84400.0
2006-09-25 12:30:00,33.27,33.38,33.26,33.35,71800.0,22.1236,22.1967,22.1169,22.1768,71800.0
2006-09-25 13:00:00,33.37,33.42,33.35,33.35,38800.0,22.1901,22.2233,22.1768,22.1768,38800.0
2006-09-25 13:30:00,33.35,33.37,33.31,33.31,32200.0,22.1768,22.1901,22.1502,22.1502,32200.0
2006-09-25 14:00:00,33.32,33.43,33.31,33.32,76200.0,22.1568,22.23,22.1502,22.1568,76200.0
2006-09-25 14:30:00,33.32,33.43,33.32,33.41,117200.0,22.1568,22.23,22.1568,22.2167,117200.0
2006-09-25 15:00:00,33.42,33.43,33.38,33.41,113800.0,22.2233,22.23,22.1967,22.2167,113800.0
2006-09-25 15:30:00,33.41,33.46,33.4,33.45,169200.0,22.2167,22.2499,22.21,22.2433,169200.0
2006-09-26 09:30:00,33.41,33.58,33.41,33.58,111600.0,22.2167,22.3297,22.2167,22.3297,111600.0
2006-09-26 10:00:00,33.58,33.63,33.53,33.59,109400.0,22.3297,22.363,22.2965,22.3364,109400.0
2006-09-26 10:30:00,33.6,33.65,33.58,33.65,144000.0,22.343,22.3763,22.3297,22.3763,144000.0
2006-09-26 11:00:00,33.65,33.72,33.56,33.6,84000.0,22.3763,22.4228,22.3164,22.343,84000.0
2006-09-26 11:30:00,33.58,33.63,33.55,33.56,90800.0,22.3297,22.363,22.3098,22.3164,90800.0
2006-09-26 12:00:00,33.56,33.65,33.55,33.65,207000.0,22.3164,22.3763,22.3098,22.3763,207000.0
2006-09-26 12:30:00,33.65,33.69,33.6,33.66,73400.0,22.3763,22.4029,22.343,22.3829,73400.0
2006-09-26 13:00:00,33.67,33.73,33.66,33.72,41200.0,22.3896,22.4295,22.3829,22.4228,41200.0
2006-09-26 13:30:00,33.73,33.82,33.71,33.81,69800.0,22.4295,22.4893,22.4162,22.4827,69800.0
2006-09-26 14:00:00,33.81,33.85,33.7,33.74,94000.0,22.4827,22.5093,22.4095,22.4361,94000.0
2006-09-26 14:30:00,33.74,33.76,33.72,33.74,131000.0,22.4361,22.4494,22.4228,22.4361,131000.0
2006-09-26 15:00:00,33.74,33.8,33.73,33.79,127400.0,22.4361,22.476,22.4295,22.4694,127400.0
2006-09-26 15:30:00,33.79,33.94,33.79,33.9,477800.0,22.4694,22.5691,22.4694,22.5425,477800.0
2006-09-27 09:30:00,33.77,33.8,33.63,33.75,94800.0,22.4561,22.476,22.363,22.4428,94800.0
2006-09-27 10:00:00,33.77,33.83,33.6,33.63,90400.0,22.4561,22.496,22.343,22.363,90400.0
2006-09-27 10:30:00,33.64,33.76,33.62,33.72,128600.0,22.3696,22.4494,22.3563,22.4228,128600.0
2006-09-27 11:00:00,33.71,33.77,33.68,33.72,91800.0,22.4162,22.4561,22.3962,22.4228,91800.0
2006-09-27 11:30:00,33.73,33.77,33.69,33.74,72400.0,22.4295,22.4561,22.4029,22.4361,72400.0
2006-09-27 12:00:00,33.75,33.77,33.69,33.73,208400.0,22.4428,22.4561,22.4029,22.4295,208400.0
2006-09-27 12:30:00,33.73,33.8,33.71,33.79,86200.0,22.4295,22.476,22.4162,22.4694,86200.0
2006-09-27 13:00:00,33.8,33.88,33.8,33.84,60000.0,22.476,22.5292,22.476,22.5026,60000.0
2006-09-27 13:30:00,33.84,33.88,33.8,33.82,68400.0,22.5026,22.5292,22.476,22.4893,68400.0
2006-09-27 14:00:00,33.81,33.82,33.7,33.73,128600.0,22.4827,22.4893,22.4095,22.4295,128600.0
2006-09-27 14:30:00,33.73,33.79,33.73,33.78,238600.0,22.4295,22.4694,22.4295,22.4627,238600.0
2006-09-27 15:00:00,33.78,33.79,33.66,33.66,168800.0,22.4627,22.4694,22.3829,22.3829,168800.0
2006-09-27 15:30:00,33.66,33.72,33.66,33.67,259400.0,22.3829,22.4228,22.3829,22.3896,259400.0
2006-09-28 09:30:00,33.73,33.84,33.59,33.7,160400.0,22.4295,22.5026,22.3364,22.4095,160400.0
2006-09-28 10:00:00,33.7,33.84,33.63,33.76,146200.0,22.4095,22.5026,22.363,22.4494,146200.0
2006-09-28 10:30:00,33.74,33.83,33.7,33.74,80200.0,22.4361,22.496,22.4095,22.4361,80200.0
2006-09-28 11:00:00,33.73,33.82,33.73,33.82,37400.0,22.4295,22.4893,22.4295,22.4893,37400.0
2006-09-28 11:30:00,33.82,33.85,33.81,33.84,192800.0,22.4893,22.5093,22.4827,22.5026,192800.0
2006-09-28 12:00:00,33.85,33.9,33.82,33.88,98200.0,22.5093,22.5425,22.4893,22.5292,98200.0
2006-09-28 12:30:00,33.9,33.94,33.84,33.91,77200.0,22.5425,22.5691,22.5026,22.5492,77200.0
2006-09-28 13:00:00,33.91,33.99,33.88,33.97,71800.0,22.5492,22.6024,22.5292,22.5891,71800.0
2006-09-28 13:30:00,33.97,34.03,33.97,34.01,96400.0,22.5891,22.629,22.5891,22.6157,96400.0
2006-09-28 14:00:00,34.02,34.07,33.98,34.05,95400.0,22.6223,22.6556,22.5957,22.6423,95400.0
2006-09-28 14:30:00,34.05,34.11,34.04,34.1,122200.0,22.6423,22.6822,22.6356,22.6755,122200.0
2006-09-28 15:00:00,34.09,34.09,34.01,34.05,182600.0,22.6689,22.6689,22.6157,22.6423,182600.0
2006-09-28 15:30:00,34.05,34.09,34.04,34.06,299800.0,22.6423,22.6689,22.6356,22.6489,299800.0
2006-09-29 09:30:00,33.62,33.97,33.62,33.92,446800.0,22.3563,22.5891,22.3563,22.5558,446800.0
2006-09-29 10:00:00,33.93,34.02,33.82,33.93,358600.0,22.5625,22.6223,22.4893,22.5625,358600.0
2006-09-29 10:30:00,33.9,33.96,33.7,33.77,171800.0,22.5425,22.5824,22.4095,22.4561,171800.0
2006-09-29 11:00:00,33.76,33.84,33.76,33.84,74200.0,22.4494,22.5026,22.4494,22.5026,74200.0
2006-09-29 11:30:00,33.83,33.93,33.8,33.92,74800.0,22.496,22.5625,22.476,22.5558,74800.0
2006-09-29 12:00:00,33.91,33.91,33.79,33.81,36200.0,22.5492,22.5492,22.4694,22.4827,36200.0
2006-09-29 12:30:00,33.8,33.81,33.77,33.77,27000.0,22.476,22.4827,22.4561,22.4561,27000.0
2006-09-29 13:00:00,33.77,33.77,33.66,33.66,37400.0,22.4561,22.4561,22.3829,22.3829,37400.0
2006-09-29 13:30:00,33.66,33.69,33.63,33.63,44600.0,22.3829,22.4029,22.363,22.363,44600.0
2006-09-29 14:00:00,33.63,33.73,33.62,33.71,44400.0,22.363,22.4295,22.3563,22.4162,44400.0
2006-09-29 14:30:00,33.71,33.72,33.62,33.64,60000.0,22.4162,22.4228,22.3563,22.3696,60000.0
2006-09-29 15:00:00,33.63,33.73,33.6,33.73,87200.0,22.363,22.4295,22.343,22.4295,87200.0
2006-09-29 15:30:00,33.72,33.72,33.54,33.54,199400.0,22.4228,22.4228,22.3031,22.3031,199400.0
2006-10-02 09:30:00,33.66,33.66,33.23,33.23,147000.0,22.3829,22.3829,22.097,22.097,147000.0
2006-10-02 10:00:00,33.23,33.42,33.2,33.42,107000.0,22.097,22.2233,22.077,22.2233,107000.0
2006-10-02 10:30:00,33.42,33.58,33.41,33.58,100400.0,22.2233,22.3297,22.2167,22.3297,100400.0
2006-10-02 11:00:00,33.58,33.63,33.56,33.61,35200.0,22.3297,22.363,22.3164,22.3497,35200.0
2006-10-02 11:30:00,33.61,33.65,33.55,33.55,65200.0,22.3497,22.3763,22.3098,22.3098,65200.0
2006-10-02 12:00:00,33.54,33.56,33.5,33.54,36200.0,22.3031,22.3164,22.2765,22.3031,36200.0
2006-10-02 12:30:00,33.53,33.62,33.53,33.6,35400.0,22.2965,22.3563,22.2965,22.343,35400.0
2006-10-02 13:00:00,33.59,33.63,33.56,33.56,34600.0,22.3364,22.363,22.3164,22.3164,34600.0
2006-10-02 13:30:00,33.56,33.58,33.39,33.4,52200.0,22.3164,22.3297,22.2034,22.21,52200.0
2006-10-02 14:00:00,33.4,33.49,33.37,33.48,73000.0,22.21,22.2699,22.1901,22.2632,73000.0
2006-10-02 14:30:00,33.47,33.5,33.42,33.46,79200.0,22.2566,22.2765,22.2233,22.2499,79200.0
2006-10-02 15:00:00,33.46,33.47,33.38,33.47,88200.0,22.2499,22.2566,22.1967,22.2566,88200.0
2006-10-02 15:30:00,33.47,33.5,33.42,33.45,64800.0,22.2566,22.2765,22.2233,22.2433,64800.0
2006-10-03 09:30:00,33.23,33.24,33.1,33.19,143000.0,22.097,22.1036,22.0105,22.0704,143000.0
2006-10-03 10:00:00,33.17,33.31,33.15,33.31,130600.0,22.0571,22.1502,22.0438,22.1502,130600.0
2006-10-03 10:30:00,33.31,33.37,33.31,33.36,82800.0,22.1502,22.1901,22.1502,22.1834,82800.0
2006-10-03 11:00:00,33.36,33.52,33.35,33.47,103800.0,22.1834,22.2898,22.1768,22.2566,103800.0
2006-10-03 11:30:00,33.47,33.49,33.34,33.34,100000.0,22.2566,22.2699,22.1701,22.1701,100000.0
2006-10-03 12:00:00,33.34,33.48,33.34,33.47,89600.0,22.1701,22.2632,22.1701,22.2566,89600.0
2006-10-03 12:30:00,33.47,33.48,33.45,33.48,43800.0,22.2566,22.2632,22.2433,22.2632,43800.0
2006-10-03 13:00:00,33.48,33.48,33.4,33.43,52600.0,22.2632,22.2632,22.21,22.23,52600.0
2006-10-03 13:30:00,33.44,33.48,33.43,33.48,56400.0,22.2366,22.2632,22.23,22.2632,56400.0
2006-10-03 14:00:00,33.48,33.48,33.4,33.4,124200.0,22.2632,22.2632,22.21,22.21,124200.0
2006-10-03 14:30:00,33.38,33.48,33.37,33.37,81000.0,22.1967,22.2632,22.1901,22.1901,81000.0
2006-10-03 15:00:00,33.38,33.45,33.38,33.41,128800.0,22.1967,22.2433,22.1967,22.2167,128800.0
2006-10-03 15:30:00,33.39,33.41,33.34,33.38,113400.0,22.2034,22.2167,22.1701,22.1967,113400.0
2006-10-04 09:30:00,33.2,33.3,33.2,33.26,81800.0,22.077,22.1435,22.077,22.1169,81800.0
2006-10-04 10:00:00,33.25,33.35,33.2,33.34,83600.0,22.1103,22.1768,22.077,22.1701,83600.0
2006-10-04 10:30:00,33.33,33.37,33.29,33.35,71000.0,22.1635,22.1901,22.1369,22.1768,71000.0
2006-10-04 11:00:00,33.35,33.37,33.1,33.25,114200.0,22.1768,22.1901,22.0105,22.1103,114200.0
2006-10-04 11:30:00,33.27,33.31,33.24,33.27,89600.0,22.1236,22.1502,22.1036,22.1236,89600.0
2006-10-04 12:00:00,33.27,33.33,33.24,33.31,80200.0,22.1236,22.1635,22.1036,22.1502,80200.0
2006-10-04 12:30:00,33.3,33.34,33.29,33.34,72800.0,22.1435,22.1701,22.1369,22.1701,72800.0
2006-10-04 13:00:00,33.34,33.35,33.29,33.35,64000.0,22.1701,22.1768,22.1369,22.1768,64000.0
2006-10-04 13:30:00,33.35,33.46,33.35,33.45,74400.0,22.1768,22.2499,22.1768,22.2433,74400.0
2006-10-04 14:00:00,33.46,33.64,33.43,33.61,180000.0,22.2499,22.3696,22.23,22.3497,180000.0
2006-10-04 14:30:00,33.61,33.63,33.58,33.61,68400.0,22.3497,22.363,22.3297,22.3497,68400.0
2006-10-04 15:00:00,33.62,33.65,33.59,33.62,103400.0,22.3563,22.3763,22.3364,22.3563,103400.0
2006-10-04 15:30:00,33.62,33.67,33.55,33.56,199800.0,22.3563,22.3896,22.3098,22.3164,199800.0
2006-10-05 09:30:00,33.5,33.6,33.49,33.56,70200.0,22.2765,22.343,22.2699,22.3164,70200.0
2006-10-05 10:00:00,33.56,33.6,33.46,33.58,55000.0,22.3164,22.343,22.2499,22.3297,55000.0
2006-10-05 10:30:00,33.56,33.63,33.5,33.62,84600.0,22.3164,22.363,22.2765,22.3563,84600.0
2006-10-05 11:00:00,33.63,33.71,33.6,33.68,87800.0,22.363,22.4162,22.343,22.3962,87800.0
2006-10-05 11:30:00,33.68,33.75,33.64,33.7,75400.0,22.3962,22.4428,22.3696,22.4095,75400.0
2006-10-05 12:00:00,33.71,33.72,33.65,33.66,50600.0,22.4162,22.4228,22.3763,22.3829,50600.0
2006-10-05 12:30:00,33.66,33.66,33.6,33.61,65400.0,22.3829,22.3829,22.343,22.3497,65400.0
2006-10-05 13:00:00,33.6,33.72,33.6,33.68,39800.0,22.343,22.4228,22.343,22.3962,39800.0
2006-10-05 13:30:00,33.68,33.68,33.6,33.61,42200.0,22.3962,22.3962,22.343,22.3497,42200.0
2006-10-05 14:00:00,33.61,33.63,33.58,33.61,77200.0,22.3497,22.363,22.3297,22.3497,77200.0
2006-10-05 14:30:00,33.62,33.66,33.6,33.6,81000.0,22.3563,22.3829,22.343,22.343,81000.0
2006-10-05 15:00:00,33.6,33.7,33.59,33.7,122800.0,22.343,22.4095,22.3364,22.4095,122800.0
2006-10-05 15:30:00,33.7,33.71,33.63,33.7,152800.0,22.4095,22.4162,22.363,22.4095,152800.0
2006-10-06 09:30:00,33.5,33.65,33.48,33.52,88800.0,22.2765,22.3763,22.2632,22.2898,88800.0
2006-10-06 10:00:00,33.53,33.59,33.47,33.54,104000.0,22.2965,22.3364,22.2566,22.3031,104000.0
2006-10-06 10:30:00,33.55,33.73,33.55,33.73,73000.0,22.3098,22.4295,22.3098,22.4295,73000.0
2006-10-06 11:00:00,33.71,33.74,33.66,33.71,51200.0,22.4162,22.4361,22.3829,22.4162,51200.0
2006-10-06 11:30:00,33.72,33.78,33.62,33.63,67400.0,22.4228,22.4627,22.3563,22.363,67400.0
2006-10-06 12:00:00,33.65,33.73,33.61,33.71,58400.0,22.3763,22.4295,22.3497,22.4162,58400.0
2006-10-06 12:30:00,33.71,33.74,33.67,33.74,51400.0,22.4162,22.4361,22.3896,22.4361,51400.0
2006-10-06 13:00:00,33.74,33.74,33.7,33.71,57800.0,22.4361,22.4361,22.4095,22.4162,57800.0
2006-10-06 13:30:00,33.71,33.76,33.69,33.76,39400.0,22.4162,22.4494,22.4029,22.4494,39400.0
2006-10-06 14:00:00,33.76,33.77,33.7,33.74,51000.0,22.4494,22.4561,22.4095,22.4361,51000.0
2006-10-06 14:30:00,33.73,33.83,33.72,33.81,57600.0,22.4295,22.496,22.4228,22.4827,57600.0
2006-10-06 15:00:00,33.8,33.85,33.77,33.77,77800.0,22.476,22.5093,22.4561,22.4561,77800.0
2006-10-06 15:30:00,33.77,33.87,33.77,33.85,147000.0,22.4561,22.5226,22.4561,22.5093,147000.0
2006-10-09 09:30:00,33.73,33.88,33.73,33.85,62600.0,22.4295,22.5292,22.4295,22.5093,62600.0
2006-10-09 10:00:00,33.85,33.89,33.81,33.85,36400.0,22.5093,22.5359,22.4827,22.5093,36400.0
2006-10-09 10:30:00,33.87,33.9,33.82,33.9,50800.0,22.5226,22.5425,22.4893,22.5425,50800.0
2006-10-09 11:00:00,33.89,33.89,33.85,33.88,44400.0,22.5359,22.5359,22.5093,22.5292,44400.0
2006-10-09 11:30:00,33.88,33.94,33.85,33.92,34800.0,22.5292,22.5691,22.5093,22.5558,34800.0
2006-10-09 12:00:00,33.91,33.98,33.91,33.92,26400.0,22.5492,22.5957,22.5492,22.5558,26400.0
2006-10-09 12:30:00,33.92,33.98,33.92,33.95,31400.0,22.5558,22.5957,22.5558,22.5758,31400.0
2006-10-09 13:00:00,33.94,34.0,33.94,33.99,35000.0,22.5691,22.609,22.5691,22.6024,35000.0
2006-10-09 13:30:00,33.99,34.0,33.98,33.99,31600.0,22.6024,22.609,22.5957,22.6024,31600.0
2006-10-09 14:00:00,33.99,34.07,33.97,34.07,77200.0,22.6024,22.6556,22.5891,22.6556,77200.0
2006-10-09 14:30:00,34.06,34.06,33.99,34.01,84800.0,22.6489,22.6489,22.6024,22.6157,84800.0
2006-10-09 15:00:00,34.01,34.02,33.85,33.86,128200.0,22.6157,22.6223,22.5093,22.5159,128200.0
2006-10-09 15:30:00,33.87,33.95,33.85,33.91,68200.0,22.5226,22.5758,22.5093,22.5492,68200.0
2006-10-10 09:30:00,33.88,33.94,33.61,33.63,149200.0,22.5292,22.5691,22.3497,22.363,149200.0
2006-10-10 10:00:00,33.62,33.64,33.43,33.46,140200.0,22.3563,22.3696,22.23,22.2499,140200.0
2006-10-10 10:30:00,33.46,33.57,33.45,33.53,130000.0,22.2499,22.3231,22.2433,22.2965,130000.0
2006-10-10 11:00:00,33.53,33.74,33.52,33.74,102600.0,22.2965,22.4361,22.2898,22.4361,102600.0
2006-10-10 11:30:00,33.73,33.74,33.7,33.73,61200.0,22.4295,22.4361,22.4095,22.4295,61200.0
2006-10-10 12:00:00,33.73,33.75,33.67,33.67,57200.0,22.4295,22.4428,22.3896,22.3896,57200.0
2006-10-10 12:30:00,33.67,33.69,33.64,33.69,48600.0,22.3896,22.4029,22.3696,22.4029,48600.0
2006-10-10 13:00:00,33.68,33.7,33.61,33.69,43800.0,22.3962,22.4095,22.3497,22.4029,43800.0
2006-10-10 13:30:00,33.69,33.76,33.67,33.73,51600.0,22.4029,22.4494,22.3896,22.4295,51600.0
2006-10-10 14:00:00,33.72,33.77,33.7,33.75,52000.0,22.4228,22.4561,22.4095,22.4428,52000.0
2006-10-10 14:30:00,33.76,33.85,33.74,33.83,70400.0,22.4494,22.5093,22.4361,22.496,70400.0
2006-10-10 15:00:00,33.83,33.9,33.81,33.85,75800.0,22.496,22.5425,22.4827,22.5093,75800.0
2006-10-10 15:30:00,33.84,33.85,33.76,33.83,146000.0,22.5026,22.5093,22.4494,22.496,146000.0
2006-10-11 09:30:00,33.81,33.91,33.68,33.89,118200.0,22.4827,22.5492,22.3962,22.5359,118200.0
2006-10-11 10:00:00,33.89,33.95,33.85,33.95,82400.0,22.5359,22.5758,22.5093,22.5758,82400.0
2006-10-11 10:30:00,33.95,33.98,33.87,33.93,85000.0,22.5758,22.5957,22.5226,22.5625,85000.0
2006-10-11 11:00:00,33.91,33.97,33.91,33.96,65600.0,22.5492,22.5891,22.5492,22.5824,65600.0
2006-10-11 11:30:00,33.95,34.0,33.92,33.99,59400.0,22.5758,22.609,22.5558,22.6024,59400.0
2006-10-11 12:00:00,33.99,34.01,33.96,34.01,51000.0,22.6024,22.6157,22.5824,22.6157,51000.0
2006-10-11 12:30:00,33.99,34.13,33.99,34.11,55800.0,22.6024,22.6955,22.6024,22.6822,55800.0
2006-10-11 13:00:00,34.11,34.17,34.11,34.12,49600.0,22.6822,22.7221,22.6822,22.6888,49600.0
2006-10-11 13:30:00,34.12,34.15,34.08,34.15,52200.0,22.6888,22.7088,22.6622,22.7088,52200.0
2006-10-11 14:00:00,34.15,34.15,34.08,34.13,209400.0,22.7088,22.7088,22.6622,22.6955,209400.0
2006-10-11 14:30:00,34.12,34.13,34.07,34.1,233200.0,22.6888,22.6955,22.6556,22.6755,233200.0
2006-10-11 15:00:00,34.09,34.18,34.05,34.06,114200.0,22.6689,22.7287,22.6423,22.6489,114200.0
2006-10-11 15:30:00,34.06,34.17,34.06,34.15,116000.0,22.6489,22.7221,22.6489,22.7088,116000.0
2006-10-12 09:30:00,34.23,34.34,34.19,34.22,98200.0,22.762,22.8351,22.7354,22.7553,98200.0
2006-10-12 10:00:00,34.21,34.29,34.15,34.24,93000.0,22.7487,22.8019,22.7088,22.7686,93000.0
2006-10-12 10:30:00,34.24,34.31,34.2,34.27,74400.0,22.7686,22.8152,22.742,22.7886,74400.0
2006-10-12 11:00:00,34.27,34.38,34.25,34.35,60800.0,22.7886,22.8617,22.7753,22.8418,60800.0
2006-10-12 11:30:00,34.35,34.38,34.32,34.32,55200.0,22.8418,22.8617,22.8218,22.8218,55200.0
2006-10-12 12:00:00,34.32,34.32,34.27,34.31,38200.0,22.8218,22.8218,22.7886,22.8152,38200.0
2006-10-12 12:30:00,34.31,34.4,34.3,34.4,48600.0,22.8152,22.875,22.8085,22.875,48600.0
2006-10-12 13:00:00,34.4,34.4,34.34,34.35,43600.0,22.875,22.875,22.8351,22.8418,43600.0
2006-10-12 13:30:00,34.34,34.34,34.29,34.3,153800.0,22.8351,22.8351,22.8019,22.8085,153800.0
2006-10-12 14:00:00,34.29,34.34,34.27,34.33,191800.0,22.8019,22.8351,22.7886,22.8285,191800.0
2006-10-12 14:30:00,34.33,34.35,34.27,34.33,100400.0,22.8285,22.8418,22.7886,22.8285,100400.0
2006-10-12 15:00:00,34.33,34.37,34.32,34.34,75800.0,22.8285,22.8551,22.8218,22.8351,75800.0
2006-10-12 15:30:00,34.35,34.41,34.35,34.38,142000.0,22.8418,22.8817,22.8418,22.8617,142000.0
2006-10-13 09:30:00,34.33,34.4,34.22,34.33,72400.0,22.8285,22.875,22.7553,22.8285,72400.0
2006-10-13 10:00:00,34.34,34.36,34.2,34.22,47600.0,22.8351,22.8484,22.742,22.7553,47600.0
2006-10-13 10:30:00,34.22,34.35,34.21,34.34,91600.0,22.7553,22.8418,22.7487,22.8351,91600.0
2006-10-13 11:00:00,34.33,34.34,34.27,34.32,45200.0,22.8285,22.8351,22.7886,22.8218,45200.0
2006-10-13 11:30:00,34.32,34.33,34.21,34.21,54800.0,22.8218,22.8285,22.7487,22.7487,54800.0
2006-10-13 12:00:00,34.21,34.27,34.18,34.23,42000.0,22.7487,22.7886,22.7287,22.762,42000.0
2006-10-13 12:30:00,34.24,34.29,34.22,34.26,27400.0,22.7686,22.8019,22.7553,22.7819,27400.0
2006-10-13 13:00:00,34.26,34.27,34.21,34.27,24400.0,22.7819,22.7886,22.7487,22.7886,24400.0
2006-10-13 13:30:00,34.24,34.36,34.24,34.33,51800.0,22.7686,22.8484,22.7686,22.8285,51800.0
2006-10-13 14:00:00,34.32,34.32,34.25,34.28,53800.0,22.8218,22.8218,22.7753,22.7952,53800.0
2006-10-13 14:30:00,34.27,34.29,34.22,34.24,51400.0,22.7886,22.8019,22.7553,22.7686,51400.0
2006-10-13 15:00:00,34.23,34.27,34.18,34.25,71600.0,22.762,22.7886,22.7287,22.7753,71600.0
2006-10-13 15:30:00,34.25,34.32,34.21,34.27,71000.0,22.7753,22.8218,22.7487,22.7886,71000.0
2006-10-16 09:30:00,34.14,34.44,34.14,34.42,348400.0,22.7021,22.9016,22.7021,22.8883,348400.0
2006-10-16 10:00:00,34.42,34.48,34.37,34.47,163200.0,22.8883,22.9282,22.8551,22.9216,163200.0
2006-10-16 10:30:00,34.47,34.49,34.43,34.48,90600.0,22.9216,22.9349,22.895,22.9282,90600.0
2006-10-16 11:00:00,34.47,34.5,34.44,34.48,111000.0,22.9216,22.9415,22.9016,22.9282,111000.0
2006-10-16 11:30:00,34.47,34.6,34.47,34.59,49200.0,22.9216,23.008,22.9216,23.0013,49200.0
2006-10-16 12:00:00,34.59,34.64,34.58,34.58,57600.0,23.0013,23.0346,22.9947,22.9947,57600.0
2006-10-16 12:30:00,34.58,34.6,34.57,34.6,27200.0,22.9947,23.008,22.988,23.008,27200.0
2006-10-16 13:00:00,34.61,34.7,34.61,34.7,77600.0,23.0146,23.0745,23.0146,23.0745,77600.0
2006-10-16 13:30:00,34.7,34.74,34.7,34.72,52600.0,23.0745,23.1011,23.0745,23.0878,52600.0
2006-10-16 14:00:00,34.72,34.73,34.63,34.65,76200.0,23.0878,23.0944,23.0279,23.0412,76200.0
2006-10-16 14:30:00,34.65,34.66,34.58,34.63,78600.0,23.0412,23.0479,22.9947,23.0279,78600.0
2006-10-16 15:00:00,34.63,34.63,34.6,34.63,123600.0,23.0279,23.0279,23.008,23.0279,123600.0
2006-10-16 15:30:00,34.62,34.63,34.6,34.6,156800.0,23.0213,23.0279,23.008,23.008,156800.0
2006-10-17 09:30:00,34.57,34.57,34.31,34.4,114200.0,22.988,22.988,22.8152,22.875,114200.0
2006-10-17 10:00:00,34.4,34.44,34.38,34.42,171200.0,22.875,22.9016,22.8617,22.8883,171200.0
2006-10-17 10:30:00,34.41,34.43,34.38,34.41,58400.0,22.8817,22.895,22.8617,22.8817,58400.0
2006-10-17 11:00:00,34.39,34.4,34.19,34.2,87600.0,22.8684,22.875,22.7354,22.742,87600.0
2006-10-17 11:30:00,34.18,34.22,34.17,34.21,74800.0,22.7287,22.7553,22.7221,22.7487,74800.0
2006-10-17 12:00:00,34.2,34.35,34.19,34.34,37600.0,22.742,22.8418,22.7354,22.8351,37600.0
2006-10-17 12:30:00,34.34,34.35,34.28,34.31,28400.0,22.8351,22.8418,22.7952,22.8152,28400.0
2006-10-17 13:00:00,34.31,34.35,34.29,34.3,40000.0,22.8152,22.8418,22.8019,22.8085,40000.0
2006-10-17 13:30:00,34.3,34.36,34.3,34.36,44000.0,22.8085,22.8484,22.8085,22.8484,44000.0
2006-10-17 14:00:00,34.35,34.38,34.33,34.37,60200.0,22.8418,22.8617,22.8285,22.8551,60200.0
2006-10-17 14:30:00,34.37,34.4,34.35,34.4,89600.0,22.8551,22.875,22.8418,22.875,89600.0
2006-10-17 15:00:00,34.4,34.5,34.4,34.5,236200.0,22.875,22.9415,22.875,22.9415,236200.0
2006-10-17 15:30:00,34.5,34.55,34.46,34.49,196000.0,22.9415,22.9748,22.9149,22.9349,196000.0
2006-10-18 09:30:00,34.7,34.85,34.7,34.79,133600.0,23.0745,23.1742,23.0745,23.1343,133600.0
2006-10-18 10:00:00,34.8,34.81,34.66,34.72,105600.0,23.141,23.1476,23.0479,23.0878,105600.0
2006-10-18 10:30:00,34.73,34.74,34.52,34.59,68800.0,23.0944,23.1011,22.9548,23.0013,68800.0
2006-10-18 11:00:00,34.61,34.61,34.44,34.5,102600.0,23.0146,23.0146,22.9016,22.9415,102600.0
2006-10-18 11:30:00,34.5,34.52,34.42,34.44,112400.0,22.9415,22.9548,22.8883,22.9016,112400.0
2006-10-18 12:00:00,34.44,34.47,34.37,34.41,94800.0,22.9016,22.9216,22.8551,22.8817,94800.0
2006-10-18 12:30:00,34.45,34.45,34.34,34.35,77000.0,22.9083,22.9083,22.8351,22.8418,77000.0
2006-10-18 13:00:00,34.34,34.37,34.14,34.21,129200.0,22.8351,22.8551,22.7021,22.7487,129200.0
2006-10-18 13:30:00,34.21,34.28,34.17,34.24,62200.0,22.7487,22.7952,22.7221,22.7686,62200.0
2006-10-18 14:00:00,34.25,34.32,34.18,34.28,100600.0,22.7753,22.8218,22.7287,22.7952,100600.0
2006-10-18 14:30:00,34.29,34.32,34.23,34.29,106200.0,22.8019,22.8218,22.762,22.8019,106200.0
2006-10-18 15:00:00,34.29,34.32,34.21,34.22,108800.0,22.8019,22.8218,22.7487,22.7553,108800.0
2006-10-18 15:30:00,34.22,34.28,34.19,34.23,178800.0,22.7553,22.7952,22.7354,22.762,178800.0
2006-10-19 09:30:00,34.0,34.01,33.77,33.77,251200.0,22.609,22.6157,22.4561,22.4561,251200.0
2006-10-19 10:00:00,33.76,33.94,33.63,33.9,222000.0,22.4494,22.5691,22.363,22.5425,222000.0
2006-10-19 10:30:00,33.9,33.99,33.89,33.92,183400.0,22.5425,22.6024,22.5359,22.5558,183400.0
2006-10-19 11:00:00,33.92,33.96,33.85,33.89,107400.0,22.5558,22.5824,22.5093,22.5359,107400.0
2006-10-19 11:30:00,33.88,33.92,33.85,33.9,56400.0,22.5292,22.5558,22.5093,22.5425,56400.0
2006-10-19 12:00:00,33.89,33.92,33.81,33.83,141400.0,22.5359,22.5558,22.4827,22.496,141400.0
2006-10-19 12:30:00,33.83,33.83,33.78,33.82,95400.0,22.496,22.496,22.4627,22.4893,95400.0
2006-10-19 13:00:00,33.82,33.91,33.81,33.84,310000.0,22.4893,22.5492,22.4827,22.5026,310000.0
2006-10-19 13:30:00,33.84,33.85,33.74,33.8,151800.0,22.5026,22.5093,22.4361,22.476,151800.0
2006-10-19 14:00:00,33.8,33.81,33.74,33.79,170000.0,22.476,22.4827,22.4361,22.4694,170000.0
2006-10-19 14:30:00,33.79,33.84,33.77,33.83,107600.0,22.4694,22.5026,22.4561,22.496,107600.0
2006-10-19 15:00:00,33.83,33.87,33.81,33.86,259200.0,22.496,22.5226,22.4827,22.5159,259200.0
2006-10-19 15:30:00,33.86,33.86,33.81,33.85,276800.0,22.5159,22.5159,22.4827,22.5093,276800.0
2006-10-20 09:30:00,34.02,34.05,33.81,33.88,502600.0,22.6223,22.6423,22.4827,22.5292,502600.0
2006-10-20 10:00:00,33.88,33.9,33.75,33.76,136800.0,22.5292,22.5425,22.4428,22.4494,136800.0
2006-10-20 10:30:00,33.74,33.77,33.7,33.77,78000.0,22.4361,22.4561,22.4095,22.4561,78000.0
2006-10-20 11:00:00,33.77,33.97,33.76,33.97,90800.0,22.4561,22.5891,22.4494,22.5891,90800.0
2006-10-20 11:30:00,33.97,34.0,33.94,33.95,99800.0,22.5891,22.609,22.5691,22.5758,99800.0
2006-10-20 12:00:00,33.94,33.95,33.85,33.88,113400.0,22.5691,22.5758,22.5093,22.5292,113400.0
2006-10-20 12:30:00,33.86,33.95,33.85,33.94,81000.0,22.5159,22.5758,22.5093,22.5691,81000.0
2006-10-20 13:00:00,33.94,33.96,33.93,33.93,129200.0,22.5691,22.5824,22.5625,22.5625,129200.0
2006-10-20 13:30:00,33.93,33.95,33.92,33.92,121200.0,22.5625,22.5758,22.5558,22.5558,121200.0
2006-10-20 14:00:00,33.92,33.98,33.91,33.96,110200.0,22.5558,22.5957,22.5492,22.5824,110200.0
2006-10-20 14:30:00,33.96,34.04,33.95,34.02,148400.0,22.5824,22.6356,22.5758,22.6223,148400.0
2006-10-20 15:00:00,34.02,34.1,34.02,34.09,106000.0,22.6223,22.6755,22.6223,22.6689,106000.0
2006-10-20 15:30:00,34.1,34.18,34.09,34.12,147400.0,22.6755,22.7287,22.6689,22.6888,147400.0
2006-10-23 09:30:00,34.17,34.43,34.17,34.4,127600.0,22.7221,22.895,22.7221,22.875,127600.0
2006-10-23 10:00:00,34.36,34.47,34.33,34.44,78400.0,22.8484,22.9216,22.8285,22.9016,78400.0
2006-10-23 10:30:00,34.44,34.44,34.26,34.26,42600.0,22.9016,22.9016,22.7819,22.7819,42600.0
2006-10-23 11:00:00,34.26,34.39,34.26,34.39,58000.0,22.7819,22.8684,22.7819,22.8684,58000.0
2006-10-23 11:30:00,34.4,34.47,34.39,34.46,52400.0,22.875,22.9216,22.8684,22.9149,52400.0
2006-10-23 12:00:00,34.45,34.62,34.45,34.61,125200.0,22.9083,23.0213,22.9083,23.0146,125200.0
2006-10-23 12:30:00,34.61,34.63,34.54,34.58,82400.0,23.0146,23.0279,22.9681,22.9947,82400.0
2006-10-23 13:00:00,34.59,34.64,34.56,34.63,60000.0,23.0013,23.0346,22.9814,23.0279,60000.0
2006-10-23 13:30:00,34.63,34.66,34.63,34.66,89800.0,23.0279,23.0479,23.0279,23.0479,89800.0
2006-10-23 14:00:00,34.66,34.67,34.56,34.59,149200.0,23.0479,23.0545,22.9814,23.0013,149200.0
2006-10-23 14:30:00,34.59,34.6,34.53,34.58,69800.0,23.0013,23.008,22.9615,22.9947,69800.0
2006-10-23 15:00:00,34.58,34.62,34.52,34.52,103600.0,22.9947,23.0213,22.9548,22.9548,103600.0
2006-10-23 15:30:00,34.52,34.63,34.5,34.6,322200.0,22.9548,23.0279,22.9415,23.008,322200.0
2006-10-24 09:30:00,34.6,34.9,34.57,34.88,193800.0,23.008,23.2075,22.988,23.1942,193800.0
2006-10-24 10:00:00,34.88,34.88,34.64,34.66,121600.0,23.1942,23.1942,23.0346,23.0479,121600.0
2006-10-24 10:30:00,34.66,34.66,34.51,34.58,82000.0,23.0479,23.0479,22.9482,22.9947,82000.0
2006-10-24 11:00:00,34.57,34.6,34.53,34.57,77200.0,22.988,23.008,22.9615,22.988,77200.0
2006-10-24 11:30:00,34.57,34.65,34.57,34.62,71200.0,22.988,23.0412,22.988,23.0213,71200.0
2006-10-24 12:00:00,34.62,34.66,34.6,34.63,78000.0,23.0213,23.0479,23.008,23.0279,78000.0
2006-10-24 12:30:00,34.65,34.67,34.56,34.56,85000.0,23.0412,23.0545,22.9814,22.9814,85000.0
2006-10-24 13:00:00,34.55,34.55,34.47,34.48,110400.0,22.9748,22.9748,22.9216,22.9282,110400.0
2006-10-24 13:30:00,34.48,34.55,34.35,34.36,135400.0,22.9282,22.9748,22.8418,22.8484,135400.0
2006-10-24 14:00:00,34.35,34.44,34.33,34.41,228600.0,22.8418,22.9016,22.8285,22.8817,228600.0
2006-10-24 14:30:00,34.4,34.46,34.38,34.41,126000.0,22.875,22.9149,22.8617,22.8817,126000.0
2006-10-24 15:00:00,34.41,34.43,34.37,34.38,109600.0,22.8817,22.895,22.8551,22.8617,109600.0
2006-10-24 15:30:00,34.38,34.42,34.38,34.39,284400.0,22.8617,22.8883,22.8617,22.8684,284400.0
2006-10-25 09:30:00,34.54,34.55,34.41,34.47,94000.0,22.9681,22.9748,22.8817,22.9216,94000.0
2006-10-25 10:00:00,34.49,34.55,34.47,34.52,78400.0,22.9349,22.9748,22.9216,22.9548,78400.0
2006-10-25 10:30:00,34.5,34.5,34.34,34.44,65400.0,22.9415,22.9415,22.8351,22.9016,65400.0
2006-10-25 11:00:00,34.44,34.47,34.43,34.47,53600.0,22.9016,22.9216,22.895,22.9216,53600.0
2006-10-25 11:30:00,34.47,34.48,34.45,34.46,150400.0,22.9216,22.9282,22.9083,22.9149,150400.0
2006-10-25 12:00:00,34.47,34.47,34.32,34.32,47000.0,22.9216,22.9216,22.8218,22.8218,47000.0
2006-10-25 12:30:00,34.32,34.33,34.26,34.29,36600.0,22.8218,22.8285,22.7819,22.8019,36600.0
2006-10-25 13:00:00,34.29,34.38,34.27,34.37,31600.0,22.8019,22.8617,22.7886,22.8551,31600.0
2006-10-25 13:30:00,34.37,34.37,34.33,34.33,49600.0,22.8551,22.8551,22.8285,22.8285,49600.0
2006-10-25 14:00:00,34.32,34.38,34.19,34.26,154200.0,22.8218,22.8617,22.7354,22.7819,154200.0
2006-10-25 14:30:00,34.26,34.27,34.12,34.23,82000.0,22.7819,22.7886,22.6888,22.762,82000.0
2006-10-25 15:00:00,34.24,34.34,34.22,34.31,60200.0,22.7686,22.8351,22.7553,22.8152,60200.0
2006-10-25 15:30:00,34.31,34.33,34.29,34.3,140800.0,22.8152,22.8285,22.8019,22.8085,140800.0
2006-10-26 09:30:00,34.57,34.57,34.33,34.36,93200.0,22.988,22.988,22.8285,22.8484,93200.0
2006-10-26 10:00:00,34.36,34.38,34.18,34.18,95800.0,22.8484,22.8617,22.7287,22.7287,95800.0
2006-10-26 10:30:00,34.16,34.22,34.13,34.22,127000.0,22.7154,22.7553,22.6955,22.7553,127000.0
2006-10-26 11:00:00,34.22,34.3,34.21,34.29,94400.0,22.7553,22.8085,22.7487,22.8019,94400.0
2006-10-26 11:30:00,34.3,34.3,34.22,34.22,68000.0,22.8085,22.8085,22.7553,22.7553,68000.0
2006-10-26 12:00:00,34.22,34.29,34.21,34.26,48400.0,22.7553,22.8019,22.7487,22.7819,48400.0
2006-10-26 12:30:00,34.24,34.26,34.23,34.26,82600.0,22.7686,22.7819,22.762,22.7819,82600.0
2006-10-26 13:00:00,34.26,34.27,34.2,34.21,60000.0,22.7819,22.7886,22.742,22.7487,60000.0
2006-10-26 13:30:00,34.21,34.23,34.17,34.19,76200.0,22.7487,22.762,22.7221,22.7354,76200.0
2006-10-26 14:00:00,34.19,34.24,34.16,34.24,98400.0,22.7354,22.7686,22.7154,22.7686,98400.0
2006-10-26 14:30:00,34.26,34.4,34.22,34.4,86800.0,22.7819,22.875,22.7553,22.875,86800.0
2006-10-26 15:00:00,34.4,34.4,34.35,34.38,55000.0,22.875,22.875,22.8418,22.8617,55000.0
2006-10-26 15:30:00,34.38,34.41,34.32,34.36,142200.0,22.8617,22.8817,22.8218,22.8484,142200.0
2006-10-27 09:30:00,34.25,34.25,33.94,34.18,94400.0,22.7753,22.7753,22.5691,22.7287,94400.0
2006-10-27 10:00:00,34.17,34.24,34.06,34.1,56600.0,22.7221,22.7686,22.6489,22.6755,56600.0
2006-10-27 10:30:00,34.09,34.13,34.07,34.12,63000.0,22.6689,22.6955,22.6556,22.6888,63000.0
2006-10-27 11:00:00,34.12,34.13,34.07,34.12,65600.0,22.6888,22.6955,22.6556,22.6888,65600.0
2006-10-27 11:30:00,34.12,34.13,34.08,34.12,57000.0,22.6888,22.6955,22.6622,22.6888,57000.0
2006-10-27 12:00:00,34.12,34.13,34.09,34.11,63000.0,22.6888,22.6955,22.6689,22.6822,63000.0
2006-10-27 12:30:00,34.1,34.15,34.1,34.14,93000.0,22.6755,22.7088,22.6755,22.7021,93000.0
2006-10-27 13:00:00,34.15,34.19,34.1,34.15,75600.0,22.7088,22.7354,22.6755,22.7088,75600.0
2006-10-27 13:30:00,34.15,34.17,34.07,34.13,61400.0,22.7088,22.7221,22.6556,22.6955,61400.0
2006-10-27 14:00:00,34.13,34.13,34.0,34.02,83200.0,22.6955,22.6955,22.609,22.6223,83200.0
2006-10-27 14:30:00,34.02,34.13,33.99,34.04,123200.0,22.6223,22.6955,22.6024,22.6356,123200.0
2006-10-27 15:00:00,34.05,34.12,34.04,34.11,155800.0,22.6423,22.6888,22.6356,22.6822,155800.0
2006-10-27 15:30:00,34.11,34.12,33.99,34.08,240600.0,22.6822,22.6888,22.6024,22.6622,240600.0
2006-10-30 09:30:00,34.09,34.32,34.02,34.18,96400.0,22.6689,22.8218,22.6223,22.7287,96400.0
2006-10-30 10:00:00,34.17,34.22,34.08,34.13,110000.0,22.7221,22.7553,22.6622,22.6955,110000.0
2006-10-30 10:30:00,34.13,34.21,34.13,34.18,100600.0,22.6955,22.7487,22.6955,22.7287,100600.0
2006-10-30 11:00:00,34.17,34.26,34.17,34.22,96200.0,22.7221,22.7819,22.7221,22.7553,96200.0
2006-10-30 11:30:00,34.22,34.27,34.19,34.25,114000.0,22.7553,22.7886,22.7354,22.7753,114000.0
2006-10-30 12:00:00,34.24,34.33,34.22,34.32,96000.0,22.7686,22.8285,22.7553,22.8218,96000.0
2006-10-30 12:30:00,34.32,34.45,34.32,34.44,37400.0,22.8218,22.9083,22.8218,22.9016,37400.0
2006-10-30 13:00:00,34.44,34.55,34.44,34.48,78600.0,22.9016,22.9748,22.9016,22.9282,78600.0
2006-10-30 13:30:00,34.48,34.6,34.48,34.6,100800.0,22.9282,23.008,22.9282,23.008,100800.0
2006-10-30 14:00:00,34.59,34.6,34.52,34.52,93200.0,23.0013,23.008,22.9548,22.9548,93200.0
2006-10-30 14:30:00,34.52,34.58,34.49,34.54,72200.0,22.9548,22.9947,22.9349,22.9681,72200.0
2006-10-30 15:00:00,34.54,34.57,34.45,34.47,122200.0,22.9681,22.988,22.9083,22.9216,122200.0
2006-10-30 15:30:00,34.48,34.49,34.44,34.48,98600.0,22.9282,22.9349,22.9016,22.9282,98600.0
2006-10-31 09:30:00,34.38,34.65,34.38,34.53,142200.0,22.8617,23.0412,22.8617,22.9615,142200.0
2006-10-31 10:00:00,34.51,34.59,34.4,34.47,53000.0,22.9482,23.0013,22.875,22.9216,53000.0
2006-10-31 10:30:00,34.47,34.49,34.3,34.33,85800.0,22.9216,22.9349,22.8085,22.8285,85800.0
2006-10-31 11:00:00,34.32,34.33,34.21,34.26,87400.0,22.8218,22.8285,22.7487,22.7819,87400.0
2006-10-31 11:30:00,34.27,34.29,34.15,34.16,49800.0,22.7886,22.8019,22.7088,22.7154,49800.0
2006-10-31 12:00:00,34.16,34.21,34.14,34.17,60800.0,22.7154,22.7487,22.7021,22.7221,60800.0
2006-10-31 12:30:00,34.17,34.21,34.15,34.17,71600.0,22.7221,22.7487,22.7088,22.7221,71600.0
2006-10-31 13:00:00,34.15,34.2,34.12,34.2,83000.0,22.7088,22.742,22.6888,22.742,83000.0
2006-10-31 13:30:00,34.21,34.31,34.2,34.24,203200.0,22.7487,22.8152,22.742,22.7686,203200.0
2006-10-31 14:00:00,34.23,34.24,34.17,34.17,131400.0,22.762,22.7686,22.7221,22.7221,131400.0
2006-10-31 14:30:00,34.17,34.26,34.17,34.22,108800.0,22.7221,22.7819,22.7221,22.7553,108800.0
2006-10-31 15:00:00,34.22,34.27,34.16,34.26,138800.0,22.7553,22.7886,22.7154,22.7819,138800.0
2006-10-31 15:30:00,34.27,34.29,34.2,34.2,195200.0,22.7886,22.8019,22.742,22.742,195200.0
2006-11-01 09:30:00,34.13,34.56,34.13,34.46,125600.0,22.6955,22.9814,22.6955,22.9149,125600.0
2006-11-01 10:00:00,34.46,34.49,34.24,34.25,127800.0,22.9149,22.9349,22.7686,22.7753,127800.0
2006-11-01 10:30:00,34.24,34.34,34.15,34.34,332600.0,22.7686,22.8351,22.7088,22.8351,332600.0
2006-11-01 11:00:00,34.34,34.36,34.25,34.3,135600.0,22.8351,22.8484,22.7753,22.8085,135600.0
2006-11-01 11:30:00,34.29,34.3,34.19,34.2,77000.0,22.8019,22.8085,22.7354,22.742,77000.0
2006-11-01 12:00:00,34.21,34.22,34.11,34.13,80400.0,22.7487,22.7553,22.6822,22.6955,80400.0
2006-11-01 12:30:00,34.13,34.13,33.96,34.02,126800.0,22.6955,22.6955,22.5824,22.6223,126800.0
2006-11-01 13:00:00,34.02,34.04,33.94,34.01,132000.0,22.6223,22.6356,22.5691,22.6157,132000.0
2006-11-01 13:30:00,34.02,34.06,33.99,34.03,93600.0,22.6223,22.6489,22.6024,22.629,93600.0
2006-11-01 14:00:00,34.03,34.04,33.96,34.02,76200.0,22.629,22.6356,22.5824,22.6223,76200.0
2006-11-01 14:30:00,34.02,34.02,33.96,33.98,76000.0,22.6223,22.6223,22.5824,22.5957,76000.0
2006-11-01 15:00:00,33.98,34.01,33.94,33.96,132200.0,22.5957,22.6157,22.5691,22.5824,132200.0
2006-11-01 15:30:00,33.96,33.98,33.91,33.94,133800.0,22.5824,22.5957,22.5492,22.5691,133800.0
2006-11-02 09:30:00,33.66,33.87,33.66,33.74,152400.0,22.3829,22.5226,22.3829,22.4361,152400.0
2006-11-02 10:00:00,33.74,33.88,33.74,33.87,132800.0,22.4361,22.5292,22.4361,22.5226,132800.0
2006-11-02 10:30:00,33.87,34.06,33.87,34.02,139800.0,22.5226,22.6489,22.5226,22.6223,139800.0
2006-11-02 11:00:00,34.02,34.15,33.99,34.06,142800.0,22.6223,22.7088,22.6024,22.6489,142800.0
2006-11-02 11:30:00,34.05,34.07,33.96,33.98,85400.0,22.6423,22.6556,22.5824,22.5957,85400.0
2006-11-02 12:00:00,33.98,34.05,33.97,33.99,62200.0,22.5957,22.6423,22.5891,22.6024,62200.0
2006-11-02 12:30:00,34.0,34.0,33.92,33.98,59600.0,22.609,22.609,22.5558,22.5957,59600.0
2006-11-02 13:00:00,33.99,33.99,33.93,33.96,45800.0,22.6024,22.6024,22.5625,22.5824,45800.0
2006-11-02 13:30:00,33.95,33.98,33.89,33.95,49200.0,22.5758,22.5957,22.5359,22.5758,49200.0
2006-11-02 14:00:00,33.95,33.96,33.9,33.94,58000.0,22.5758,22.5824,22.5425,22.5691,58000.0
2006-11-02 14:30:00,33.94,34.0,33.88,33.95,105800.0,22.5691,22.609,22.5292,22.5758,105800.0
2006-11-02 15:00:00,33.95,34.04,33.95,34.02,127800.0,22.5758,22.6356,22.5758,22.6223,127800.0
2006-11-02 15:30:00,34.02,34.05,33.98,33.98,133000.0,22.6223,22.6423,22.5957,22.5957,133000.0
2006-11-03 09:30:00,33.88,34.16,33.88,34.13,136600.0,22.5292,22.7154,22.5292,22.6955,136600.0
2006-11-03 10:00:00,34.13,34.17,33.99,33.99,127200.0,22.6955,22.7221,22.6024,22.6024,127200.0
2006-11-03 10:30:00,33.99,34.05,33.91,33.98,135200.0,22.6024,22.6423,22.5492,22.5957,135200.0
2006-11-03 11:00:00,33.98,34.01,33.85,33.9,103400.0,22.5957,22.6157,22.5093,22.5425,103400.0
2006-11-03 11:30:00,33.89,33.89,33.69,33.77,55200.0,22.5359,22.5359,22.4029,22.4561,55200.0
2006-11-03 12:00:00,33.77,33.78,33.67,33.67,88000.0,22.4561,22.4627,22.3896,22.3896,88000.0
2006-11-03 12:30:00,33.68,33.74,33.67,33.68,40400.0,22.3962,22.4361,22.3896,22.3962,40400.0
2006-11-03 13:00:00,33.69,33.76,33.61,33.7,60600.0,22.4029,22.4494,22.3497,22.4095,60600.0
2006-11-03 13:30:00,33.7,33.73,33.65,33.69,53400.0,22.4095,22.4295,22.3763,22.4029,53400.0
2006-11-03 14:00:00,33.69,33.75,33.66,33.74,122200.0,22.4029,22.4428,22.3829,22.4361,122200.0
2006-11-03 14:30:00,33.74,33.79,33.73,33.78,95000.0,22.4361,22.4694,22.4295,22.4627,95000.0
2006-11-03 15:00:00,33.78,33.82,33.71,33.72,232200.0,22.4627,22.4893,22.4162,22.4228,232200.0
2006-11-03 15:30:00,33.72,33.74,33.67,33.68,213800.0,22.4228,22.4361,22.3896,22.3962,213800.0
2006-11-06 09:30:00,33.73,33.98,33.72,33.94,111200.0,22.4295,22.5957,22.4228,22.5691,111200.0
2006-11-06 10:00:00,33.94,34.07,33.94,34.05,96200.0,22.5691,22.6556,22.5691,22.6423,96200.0
2006-11-06 10:30:00,34.04,34.1,34.02,34.07,63600.0,22.6356,22.6755,22.6223,22.6556,63600.0
2006-11-06 11:00:00,34.06,34.11,34.05,34.1,78000.0,22.6489,22.6822,22.6423,22.6755,78000.0
2006-11-06 11:30:00,34.09,34.09,33.94,33.97,131000.0,22.6689,22.6689,22.5691,22.5891,131000.0
2006-11-06 12:00:00,33.96,33.98,33.91,33.91,166200.0,22.5824,22.5957,22.5492,22.5492,166200.0
2006-11-06 12:30:00,33.92,33.93,33.85,33.88,82000.0,22.5558,22.5625,22.5093,22.5292,82000.0
2006-11-06 13:00:00,33.88,33.99,33.87,33.96,63800.0,22.5292,22.6024,22.5226,22.5824,63800.0
2006-11-06 13:30:00,33.96,33.99,33.94,33.95,46800.0,22.5824,22.6024,22.5691,22.5758,46800.0
2006-11-06 14:00:00,33.94,33.97,33.85,33.86,125600.0,22.5691,22.5891,22.5093,22.5159,125600.0
2006-11-06 14:30:00,33.87,33.88,33.84,33.86,98600.0,22.5226,22.5292,22.5026,22.5159,98600.0
2006-11-06 15:00:00,33.87,33.99,33.85,33.97,109200.0,22.5226,22.6024,22.5093,22.5891,109200.0
2006-11-06 15:30:00,33.98,34.05,33.9,33.93,270400.0,22.5957,22.6423,22.5425,22.5625,270400.0
2006-11-07 09:30:00,34.06,34.23,33.96,34.23,169600.0,22.6489,22.762,22.5824,22.762,169600.0
2006-11-07 10:00:00,34.21,34.25,34.19,34.22,150800.0,22.7487,22.7753,22.7354,22.7553,150800.0
2006-11-07 10:30:00,34.22,34.22,34.07,34.09,112200.0,22.7553,22.7553,22.6556,22.6689,112200.0
2006-11-07 11:00:00,34.1,34.15,34.1,34.11,70000.0,22.6755,22.7088,22.6755,22.6822,70000.0
2006-11-07 11:30:00,34.13,34.15,34.1,34.13,56000.0,22.6955,22.7088,22.6755,22.6955,56000.0
2006-11-07 12:00:00,34.13,34.19,34.13,34.15,54800.0,22.6955,22.7354,22.6955,22.7088,54800.0
2006-11-07 12:30:00,34.14,34.24,34.12,34.2,47000.0,22.7021,22.7686,22.6888,22.742,47000.0
2006-11-07 13:00:00,34.2,34.23,34.18,34.21,46800.0,22.742,22.762,22.7287,22.7487,46800.0
2006-11-07 13:30:00,34.22,34.24,34.21,34.21,34800.0,22.7553,22.7686,22.7487,22.7487,34800.0
2006-11-07 14:00:00,34.22,34.22,34.05,34.05,88000.0,22.7553,22.7553,22.6423,22.6423,88000.0
2006-11-07 14:30:00,34.06,34.12,34.03,34.07,85800.0,22.6489,22.6888,22.629,22.6556,85800.0
2006-11-07 15:00:00,34.06,34.1,33.99,34.05,105800.0,22.6489,22.6755,22.6024,22.6423,105800.0
2006-11-07 15:30:00,34.05,34.13,34.02,34.02,102400.0,22.6423,22.6955,22.6223,22.6223,102400.0
2006-11-08 09:30:00,33.76,33.94,33.76,33.87,123000.0,22.6096,22.7302,22.6096,22.6833,123000.0
2006-11-08 10:00:00,33.85,33.89,33.7,33.71,88800.0,22.6699,22.6967,22.5694,22.5761,88800.0
2006-11-08 10:30:00,33.71,33.77,33.68,33.73,122800.0,22.5761,22.6163,22.556,22.5895,122800.0
2006-11-08 11:00:00,33.74,33.74,33.69,33.72,52800.0,22.5962,22.5962,22.5627,22.5828,52800.0
2006-11-08 11:30:00,33.72,33.73,33.68,33.72,57000.0,22.5828,22.5895,22.556,22.5828,57000.0
2006-11-08 12:00:00,33.72,33.73,33.64,33.66,65200.0,22.5828,22.5895,22.5292,22.5426,65200.0
2006-11-08 12:30:00,33.66,33.74,33.64,33.73,46800.0,22.5426,22.5962,22.5292,22.5895,46800.0
2006-11-08 13:00:00,33.73,33.74,33.68,33.7,84200.0,22.5895,22.5962,22.556,22.5694,84200.0
2006-11-08 13:30:00,33.7,33.73,33.6,33.67,54200.0,22.5694,22.5895,22.5025,22.5493,54200.0
2006-11-08 14:00:00,33.66,33.82,33.66,33.8,78800.0,22.5426,22.6498,22.5426,22.6364,78800.0
2006-11-08 14:30:00,33.79,33.8,33.74,33.76,92600.0,22.6297,22.6364,22.5962,22.6096,92600.0
2006-11-08 15:00:00,33.77,33.81,33.72,33.72,122000.0,22.6163,22.6431,22.5828,22.5828,122000.0
2006-11-08 15:30:00,33.72,33.73,33.63,33.63,249000.0,22.5828,22.5895,22.5225,22.5225,249000.0
2006-11-09 09:30:00,33.63,33.75,33.58,33.73,125000.0,22.5225,22.6029,22.4891,22.5895,125000.0
2006-11-09 10:00:00,33.71,33.71,33.62,33.68,62600.0,22.5761,22.5761,22.5158,22.556,62600.0
2006-11-09 10:30:00,33.69,33.75,33.68,33.74,62400.0,22.5627,22.6029,22.556,22.5962,62400.0
2006-11-09 11:00:00,33.73,33.74,33.67,33.68,58000.0,22.5895,22.5962,22.5493,22.556,58000.0
2006-11-09 11:30:00,33.69,33.74,33.68,33.74,51600.0,22.5627,22.5962,22.556,22.5962,51600.0
2006-11-09 12:00:00,33.72,33.78,33.72,33.77,66600.0,22.5828,22.623,22.5828,22.6163,66600.0
2006-11-09 12:30:00,33.77,33.83,33.77,33.82,68600.0,22.6163,22.6565,22.6163,22.6498,68600.0
2006-11-09 13:00:00,33.82,33.82,33.67,33.7,65800.0,22.6498,22.6498,22.5493,22.5694,65800.0
2006-11-09 13:30:00,33.69,33.77,33.69,33.73,65600.0,22.5627,22.6163,22.5627,22.5895,65600.0
2006-11-09 14:00:00,33.72,33.8,33.71,33.74,55400.0,22.5828,22.6364,22.5761,22.5962,55400.0
2006-11-09 14:30:00,33.74,33.74,33.6,33.63,66000.0,22.5962,22.5962,22.5025,22.5225,66000.0
2006-11-09 15:00:00,33.63,33.63,33.47,33.51,166600.0,22.5225,22.5225,22.4154,22.4422,166600.0
2006-11-09 15:30:00,33.49,33.51,33.38,33.41,379000.0,22.4288,22.4422,22.3551,22.3752,379000.0
2006-11-10 09:30:00,33.63,33.63,33.45,33.59,110600.0,22.5225,22.5225,22.402,22.4958,110600.0
2006-11-10 10:00:00,33.58,33.6,33.52,33.57,140800.0,22.4891,22.5025,22.4489,22.4824,140800.0
2006-11-10 10:30:00,33.56,33.76,33.56,33.73,96400.0,22.4757,22.6096,22.4757,22.5895,96400.0
2006-11-10 11:00:00,33.73,33.77,33.68,33.77,62200.0,22.5895,22.6163,22.556,22.6163,62200.0
2006-11-10 11:30:00,33.77,33.8,33.7,33.7,65000.0,22.6163,22.6364,22.5694,22.5694,65000.0
2006-11-10 12:00:00,33.7,33.7,33.59,33.62,49600.0,22.5694,22.5694,22.4958,22.5158,49600.0
2006-11-10 12:30:00,33.62,33.63,33.6,33.63,99800.0,22.5158,22.5225,22.5025,22.5225,99800.0
2006-11-10 13:00:00,33.63,33.66,33.54,33.63,120200.0,22.5225,22.5426,22.4623,22.5225,120200.0
2006-11-10 13:30:00,33.61,33.68,33.59,33.62,50800.0,22.5092,22.556,22.4958,22.5158,50800.0
2006-11-10 14:00:00,33.63,33.68,33.6,33.66,52400.0,22.5225,22.556,22.5025,22.5426,52400.0
2006-11-10 14:30:00,33.67,33.7,33.63,33.66,55200.0,22.5493,22.5694,22.5225,22.5426,55200.0
2006-11-10 15:00:00,33.65,33.68,33.62,33.67,63200.0,22.5359,22.556,22.5158,22.5493,63200.0
2006-11-10 15:30:00,33.68,33.69,33.65,33.65,153200.0,22.556,22.5627,22.5359,22.5359,153200.0
2006-11-13 09:30:00,33.71,33.95,33.65,33.91,300600.0,22.5761,22.7369,22.5359,22.7101,300600.0
2006-11-13 10:00:00,33.91,34.08,33.87,34.06,111200.0,22.7101,22.8239,22.6833,22.8105,111200.0
2006-11-13 10:30:00,34.07,34.13,34.05,34.05,127400.0,22.8172,22.8574,22.8038,22.8038,127400.0
2006-11-13 11:00:00,34.04,34.1,34.0,34.06,73400.0,22.7971,22.8373,22.7703,22.8105,73400.0
2006-11-13 11:30:00,34.05,34.08,34.02,34.05,53400.0,22.8038,22.8239,22.7837,22.8038,53400.0
2006-11-13 12:00:00,34.05,34.08,33.99,34.07,68200.0,22.8038,22.8239,22.7636,22.8172,68200.0
2006-11-13 12:30:00,34.07,34.08,33.97,33.99,55200.0,22.8172,22.8239,22.7502,22.7636,55200.0
2006-11-13 13:00:00,34.0,34.05,33.98,34.04,36600.0,22.7703,22.8038,22.7569,22.7971,36600.0
2006-11-13 13:30:00,34.04,34.13,34.02,34.1,55600.0,22.7971,22.8574,22.7837,22.8373,55600.0
2006-11-13 14:00:00,34.1,34.13,34.06,34.13,105200.0,22.8373,22.8574,22.8105,22.8574,105200.0
2006-11-13 14:30:00,34.12,34.16,34.09,34.13,55800.0,22.8507,22.8775,22.8306,22.8574,55800.0
2006-11-13 15:00:00,34.13,34.13,34.02,34.07,121200.0,22.8574,22.8574,22.7837,22.8172,121200.0
2006-11-13 15:30:00,34.05,34.13,34.04,34.09,123400.0,22.8038,22.8574,22.7971,22.8306,123400.0
2006-11-14 09:30:00,34.1,34.22,33.91,33.92,149800.0,22.8373,22.9177,22.7101,22.7168,149800.0
2006-11-14 10:00:00,33.93,34.04,33.82,33.83,96400.0,22.7235,22.7971,22.6498,22.6565,96400.0
2006-11-14 10:30:00,33.82,33.88,33.74,33.74,78200.0,22.6498,22.69,22.5962,22.5962,78200.0
2006-11-14 11:00:00,33.74,33.81,33.71,33.77,72600.0,22.5962,22.6431,22.5761,22.6163,72600.0
2006-11-14 11:30:00,33.77,33.8,33.72,33.77,47000.0,22.6163,22.6364,22.5828,22.6163,47000.0
2006-11-14 12:00:00,33.77,33.79,33.74,33.74,56400.0,22.6163,22.6297,22.5962,22.5962,56400.0
2006-11-14 12:30:00,33.74,33.81,33.7,33.8,36200.0,22.5962,22.6431,22.5694,22.6364,36200.0
2006-11-14 13:00:00,33.79,33.83,33.76,33.83,28800.0,22.6297,22.6565,22.6096,22.6565,28800.0
2006-11-14 13:30:00,33.82,33.87,33.8,33.8,36600.0,22.6498,22.6833,22.6364,22.6364,36600.0
2006-11-14 14:00:00,33.8,33.9,33.8,33.85,67200.0,22.6364,22.7034,22.6364,22.6699,67200.0
2006-11-14 14:30:00,33.85,34.09,33.82,34.09,104200.0,22.6699,22.8306,22.6498,22.8306,104200.0
2006-11-14 15:00:00,34.09,34.17,34.04,34.06,96200.0,22.8306,22.8842,22.7971,22.8105,96200.0
2006-11-14 15:30:00,34.07,34.14,34.04,34.05,122000.0,22.8172,22.8641,22.7971,22.8038,122000.0
2006-11-15 09:30:00,34.19,34.29,34.07,34.29,125800.0,22.8976,22.9646,22.8172,22.9646,125800.0
2006-11-15 10:00:00,34.29,34.38,34.28,34.33,126200.0,22.9646,23.0248,22.9579,22.9913,126200.0
2006-11-15 10:30:00,34.32,34.4,34.3,34.34,86000.0,22.9847,23.0382,22.9713,22.998,86000.0
2006-11-15 11:00:00,34.33,34.43,34.29,34.4,93400.0,22.9913,23.0583,22.9646,23.0382,93400.0
2006-11-15 11:30:00,34.4,34.4,34.33,34.36,50800.0,23.0382,23.0382,22.9913,23.0114,50800.0
2006-11-15 12:00:00,34.35,34.38,34.32,34.35,43400.0,23.0047,23.0248,22.9847,23.0047,43400.0
2006-11-15 12:30:00,34.33,34.37,34.33,34.35,23200.0,22.9913,23.0181,22.9913,23.0047,23200.0
2006-11-15 13:00:00,34.35,34.38,34.34,34.34,26600.0,23.0047,23.0248,22.998,22.998,26600.0
2006-11-15 13:30:00,34.34,34.43,34.34,34.4,44400.0,22.998,23.0583,22.998,23.0382,44400.0
2006-11-15 14:00:00,34.4,34.43,34.32,34.33,77600.0,23.0382,23.0583,22.9847,22.9913,77600.0
2006-11-15 14:30:00,34.33,34.35,34.26,34.33,61800.0,22.9913,23.0047,22.9445,22.9913,61800.0
2006-11-15 15:00:00,34.34,34.37,34.31,34.32,71200.0,22.998,23.0181,22.978,22.9847,71200.0
2006-11-15 15:30:00,34.32,34.33,34.27,34.31,152600.0,22.9847,22.9913,22.9512,22.978,152600.0
2006-11-16 09:30:00,34.49,34.49,34.23,34.34,106800.0,23.0985,23.0985,22.9244,22.998,106800.0
2006-11-16 10:00:00,34.34,34.37,34.24,34.36,64600.0,22.998,23.0181,22.9311,23.0114,64600.0
2006-11-16 10:30:00,34.37,34.41,34.32,34.37,194400.0,23.0181,23.0449,22.9847,23.0181,194400.0
2006-11-16 11:00:00,34.37,34.38,34.34,34.35,81400.0,23.0181,23.0248,22.998,23.0047,81400.0
2006-11-16 11:30:00,34.36,34.43,34.35,34.39,48000.0,23.0114,23.0583,23.0047,23.0315,48000.0
2006-11-16 12:00:00,34.4,34.44,34.35,34.38,63000.0,23.0382,23.065,23.0047,23.0248,63000.0
2006-11-16 12:30:00,34.38,34.42,34.38,34.38,41400.0,23.0248,23.0516,23.0248,23.0248,41400.0
2006-11-16 13:00:00,34.38,34.48,34.38,34.46,74800.0,23.0248,23.0918,23.0248,23.0784,74800.0
2006-11-16 13:30:00,34.46,34.6,34.45,34.6,140600.0,23.0784,23.1722,23.0717,23.1722,140600.0
2006-11-16 14:00:00,34.59,34.6,34.54,34.57,107400.0,23.1655,23.1722,23.132,23.1521,107400.0
2006-11-16 14:30:00,34.56,34.62,34.55,34.61,101600.0,23.1454,23.1856,23.1387,23.1789,101600.0
2006-11-16 15:00:00,34.61,34.66,34.58,34.62,153800.0,23.1789,23.2124,23.1588,23.1856,153800.0
2006-11-16 15:30:00,34.62,34.63,34.54,34.57,149000.0,23.1856,23.1923,23.132,23.1521,149000.0
2006-11-17 09:30:00,33.88,33.9,32.88,33.24,1262800.0,22.69,22.7034,22.0203,22.2614,1262800.0
2006-11-17 10:00:00,33.24,33.25,32.63,32.9,555800.0,22.2614,22.2681,21.8528,22.0337,555800.0
2006-11-17 10:30:00,32.91,33.09,32.79,32.8,441200.0,22.0404,22.1609,21.96,21.9667,441200.0
2006-11-17 11:00:00,32.8,32.85,32.53,32.59,388600.0,21.9667,22.0002,21.7859,21.826,388600.0
2006-11-17 11:30:00,32.59,32.59,32.46,32.55,315400.0,21.826,21.826,21.739,21.7993,315400.0
2006-11-17 12:00:00,32.56,32.59,32.46,32.47,316600.0,21.806,21.826,21.739,21.7457,316600.0
2006-11-17 12:30:00,32.47,32.72,32.47,32.71,435600.0,21.7457,21.9131,21.7457,21.9064,435600.0
2006-11-17 13:00:00,32.72,32.76,32.69,32.73,384600.0,21.9131,21.9399,21.893,21.9198,384600.0
2006-11-17 13:30:00,32.72,32.81,32.7,32.74,319600.0,21.9131,21.9734,21.8997,21.9265,319600.0
2006-11-17 14:00:00,32.75,32.85,32.72,32.77,303200.0,21.9332,22.0002,21.9131,21.9466,303200.0
2006-11-17 14:30:00,32.77,33.05,32.77,33.05,478600.0,21.9466,22.1341,21.9466,22.1341,478600.0
2006-11-17 15:00:00,33.0,33.08,32.92,32.95,440800.0,22.1006,22.1542,22.047,22.0671,440800.0
2006-11-17 15:30:00,32.95,33.02,32.8,32.81,482600.0,22.0671,22.114,21.9667,21.9734,482600.0
2006-11-20 09:30:00,32.44,32.77,32.44,32.6,328000.0,21.7256,21.9466,21.7256,21.8327,328000.0
2006-11-20 10:00:00,32.6,32.6,32.27,32.38,563200.0,21.8327,21.8327,21.6117,21.6854,563200.0
2006-11-20 10:30:00,32.37,32.56,32.37,32.5,272600.0,21.6787,21.806,21.6787,21.7658,272600.0
2006-11-20 11:00:00,32.5,32.63,32.48,32.6,231200.0,21.7658,21.8528,21.7524,21.8327,231200.0
2006-11-20 11:30:00,32.6,32.6,32.5,32.55,174000.0,21.8327,21.8327,21.7658,21.7993,174000.0
2006-11-20 12:00:00,32.55,32.55,32.47,32.48,170000.0,21.7993,21.7993,21.7457,21.7524,170000.0
2006-11-20 12:30:00,32.48,32.5,32.47,32.49,237200.0,21.7524,21.7658,21.7457,21.7591,237200.0
2006-11-20 13:00:00,32.49,32.5,32.4,32.5,242800.0,21.7591,21.7658,21.6988,21.7658,242800.0
2006-11-20 13:30:00,32.5,32.5,32.47,32.48,180000.0,21.7658,21.7658,21.7457,21.7524,180000.0
2006-11-20 14:00:00,32.48,32.49,32.44,32.45,428800.0,21.7524,21.7591,21.7256,21.7323,428800.0
2006-11-20 14:30:00,32.44,32.49,32.41,32.48,276200.0,21.7256,21.7591,21.7055,21.7524,276200.0
2006-11-20 15:00:00,32.48,32.49,32.42,32.43,364400.0,21.7524,21.7591,21.7122,21.7189,364400.0
2006-11-20 15:30:00,32.43,32.45,32.38,32.41,448200.0,21.7189,21.7323,21.6854,21.7055,448200.0
2006-11-21 09:30:00,32.34,32.42,32.13,32.42,188000.0,21.6586,21.7122,21.518,21.7122,188000.0
2006-11-21 10:00:00,32.41,32.44,32.35,32.43,132400.0,21.7055,21.7256,21.6653,21.7189,132400.0
2006-11-21 10:30:00,32.44,32.55,32.44,32.51,207000.0,21.7256,21.7993,21.7256,21.7725,207000.0
2006-11-21 11:00:00,32.51,32.52,32.45,32.51,189000.0,21.7725,21.7792,21.7323,21.7725,189000.0
2006-11-21 11:30:00,32.52,32.55,32.49,32.54,98400.0,21.7792,21.7993,21.7591,21.7926,98400.0
2006-11-21 12:00:00,32.54,32.6,32.49,32.5,169600.0,21.7926,21.8327,21.7591,21.7658,169600.0
2006-11-21 12:30:00,32.51,32.55,32.49,32.53,118000.0,21.7725,21.7993,21.7591,21.7859,118000.0
2006-11-21 13:00:00,32.52,32.53,32.47,32.52,145800.0,21.7792,21.7859,21.7457,21.7792,145800.0
2006-11-21 13:30:00,32.53,32.6,32.52,32.58,135200.0,21.7859,21.8327,21.7792,21.8193,135200.0
2006-11-21 14:00:00,32.58,32.59,32.57,32.59,192800.0,21.8193,21.826,21.8126,21.826,192800.0
2006-11-21 14:30:00,32.59,32.6,32.56,32.57,346600.0,21.826,21.8327,21.806,21.8126,346600.0
2006-11-21 15:00:00,32.57,32.58,32.44,32.49,457800.0,21.8126,21.8193,21.7256,21.7591,457800.0
2006-11-21 15:30:00,32.49,32.54,32.48,32.53,394400.0,21.7591,21.7926,21.7524,21.7859,394400.0
2006-11-22 09:30:00,32.41,32.76,32.41,32.71,250800.0,21.7055,21.9399,21.7055,21.9064,250800.0
2006-11-22 10:00:00,32.7,32.73,32.63,32.68,358400.0,21.8997,21.9198,21.8528,21.8863,358400.0
2006-11-22 10:30:00,32.68,32.74,32.67,32.68,99600.0,21.8863,21.9265,21.8796,21.8863,99600.0
2006-11-22 11:00:00,32.69,32.74,32.68,32.7,93400.0,21.893,21.9265,21.8863,21.8997,93400.0
2006-11-22 11:30:00,32.7,32.71,32.65,32.65,98200.0,21.8997,21.9064,21.8662,21.8662,98200.0
2006-11-22 12:00:00,32.65,32.71,32.65,32.7,59200.0,21.8662,21.9064,21.8662,21.8997,59200.0
2006-11-22 12:30:00,32.7,32.71,32.66,32.66,44800.0,21.8997,21.9064,21.8729,21.8729,44800.0
2006-11-22 13:00:00,32.66,32.67,32.62,32.65,50800.0,21.8729,21.8796,21.8461,21.8662,50800.0
2006-11-22 13:30:00,32.65,32.65,32.56,32.56,73400.0,21.8662,21.8662,21.806,21.806,73400.0
2006-11-22 14:00:00,32.56,32.58,32.55,32.55,80400.0,21.806,21.8193,21.7993,21.7993,80400.0
2006-11-22 14:30:00,32.55,32.56,32.52,32.52,73200.0,21.7993,21.806,21.7792,21.7792,73200.0
2006-11-22 15:00:00,32.52,32.55,32.45,32.52,99400.0,21.7792,21.7993,21.7323,21.7792,99400.0
2006-11-22 15:30:00,32.52,32.52,32.46,32.51,133000.0,21.7792,21.7792,21.739,21.7725,133000.0
2006-11-24 09:30:00,32.38,32.49,32.38,32.44,40000.0,21.6854,21.7591,21.6854,21.7256,40000.0
2006-11-24 10:00:00,32.44,32.46,32.38,32.44,50000.0,21.7256,21.739,21.6854,21.7256,50000.0
2006-11-24 10:30:00,32.44,32.48,32.44,32.46,35000.0,21.7256,21.7524,21.7256,21.739,35000.0
2006-11-24 11:00:00,32.44,32.54,32.44,32.51,49400.0,21.7256,21.7926,21.7256,21.7725,49400.0
2006-11-24 11:30:00,32.52,32.52,32.49,32.49,46800.0,21.7792,21.7792,21.7591,21.7591,46800.0
2006-11-24 12:00:00,32.5,32.51,32.49,32.5,61600.0,21.7658,21.7725,21.7591,21.7658,61600.0
2006-11-24 12:30:00,32.5,32.51,32.48,32.48,113400.0,21.7658,21.7725,21.7524,21.7524,113400.0
2006-11-24 13:00:00,32.48,32.48,32.48,32.48,23600.0,21.7524,21.7524,21.7524,21.7524,23600.0
2006-11-24 13:30:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 14:00:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 14:30:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 15:00:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 15:30:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-27 09:30:00,32.35,32.38,32.29,32.33,191200.0,21.6653,21.6854,21.6251,21.6519,191200.0
2006-11-27 10:00:00,32.32,32.35,32.2,32.2,151400.0,21.6452,21.6653,21.5649,21.5649,151400.0
2006-11-27 10:30:00,32.21,32.26,32.18,32.22,133200.0,21.5715,21.605,21.5515,21.5782,133200.0
2006-11-27 11:00:00,32.24,32.27,32.08,32.09,111800.0,21.5916,21.6117,21.4845,21.4912,111800.0
2006-11-27 11:30:00,32.1,32.15,31.98,32.03,105400.0,21.4979,21.5314,21.4175,21.451,105400.0
2006-11-27 12:00:00,32.03,32.09,32.01,32.02,70400.0,21.451,21.4912,21.4376,21.4443,70400.0
2006-11-27 12:30:00,32.01,32.01,31.93,31.95,83400.0,21.4376,21.4376,21.384,21.3974,83400.0
2006-11-27 13:00:00,31.95,32.0,31.89,32.0,131200.0,21.3974,21.4309,21.3572,21.4309,131200.0
2006-11-27 13:30:00,32.0,32.11,32.0,32.11,167400.0,21.4309,21.5046,21.4309,21.5046,167400.0
2006-11-27 14:00:00,32.11,32.14,31.99,32.13,242200.0,21.5046,21.5247,21.4242,21.518,242200.0
2006-11-27 14:30:00,32.14,32.21,32.08,32.12,252200.0,21.5247,21.5715,21.4845,21.5113,252200.0
2006-11-27 15:00:00,32.12,32.26,32.11,32.26,254000.0,21.5113,21.605,21.5046,21.605,254000.0
2006-11-27 15:30:00,32.26,32.27,32.11,32.15,194000.0,21.605,21.6117,21.5046,21.5314,194000.0
2006-11-28 09:30:00,32.04,32.07,31.9,32.04,168600.0,21.4577,21.4778,21.3639,21.4577,168600.0
2006-11-28 10:00:00,32.04,32.21,31.97,32.13,159000.0,21.4577,21.5715,21.4108,21.518,159000.0
2006-11-28 10:30:00,32.13,32.22,32.07,32.08,163200.0,21.518,21.5782,21.4778,21.4845,163200.0
2006-11-28 11:00:00,32.1,32.19,32.04,32.11,102000.0,21.4979,21.5582,21.4577,21.5046,102000.0
2006-11-28 11:30:00,32.09,32.15,32.07,32.09,81400.0,21.4912,21.5314,21.4778,21.4912,81400.0
2006-11-28 12:00:00,32.08,32.16,32.07,32.13,65400.0,21.4845,21.5381,21.4778,21.518,65400.0
2006-11-28 12:30:00,32.12,32.12,32.02,32.09,157800.0,21.5113,21.5113,21.4443,21.4912,157800.0
2006-11-28 13:00:00,32.09,32.18,32.02,32.04,160000.0,21.4912,21.5515,21.4443,21.4577,160000.0
2006-11-28 13:30:00,32.03,32.05,31.98,32.02,147000.0,21.451,21.4644,21.4175,21.4443,147000.0
2006-11-28 14:00:00,32.02,32.04,31.96,32.01,130600.0,21.4443,21.4577,21.4041,21.4376,130600.0
2006-11-28 14:30:00,32.01,32.02,31.93,31.98,265400.0,21.4376,21.4443,21.384,21.4175,265400.0
2006-11-28 15:00:00,31.99,32.06,31.97,32.05,410000.0,21.4242,21.4711,21.4108,21.4644,410000.0
2006-11-28 15:30:00,32.05,32.13,32.04,32.09,291000.0,21.4644,21.518,21.4577,21.4912,291000.0
2006-11-29 09:30:00,32.2,32.22,32.13,32.17,130400.0,21.5649,21.5782,21.518,21.5448,130400.0
2006-11-29 10:00:00,32.17,32.22,32.13,32.15,282600.0,21.5448,21.5782,21.518,21.5314,282600.0
2006-11-29 10:30:00,32.15,32.2,32.09,32.16,287600.0,21.5314,21.5649,21.4912,21.5381,287600.0
2006-11-29 11:00:00,32.16,32.19,32.12,32.13,623800.0,21.5381,21.5582,21.5113,21.518,623800.0
2006-11-29 11:30:00,32.13,32.15,32.13,32.13,221400.0,21.518,21.5314,21.518,21.518,221400.0
2006-11-29 12:00:00,32.13,32.16,32.1,32.13,283600.0,21.518,21.5381,21.4979,21.518,283600.0
2006-11-29 12:30:00,32.13,32.14,32.13,32.14,209600.0,21.518,21.5247,21.518,21.5247,209600.0
2006-11-29 13:00:00,32.13,32.13,32.08,32.08,211200.0,21.518,21.518,21.4845,21.4845,211200.0
2006-11-29 13:30:00,32.09,32.12,32.04,32.1,189400.0,21.4912,21.5113,21.4577,21.4979,189400.0
2006-11-29 14:00:00,32.1,32.14,32.06,32.09,233600.0,21.4979,21.5247,21.4711,21.4912,233600.0
2006-11-29 14:30:00,32.08,32.15,32.07,32.15,249200.0,21.4845,21.5314,21.4778,21.5314,249200.0
2006-11-29 15:00:00,32.13,32.17,32.09,32.13,238000.0,21.518,21.5448,21.4912,21.518,238000.0
2006-11-29 15:30:00,32.13,32.18,32.11,32.17,231200.0,21.518,21.5515,21.5046,21.5448,231200.0
2006-11-30 09:30:00,32.15,32.33,32.15,32.23,130800.0,21.5314,21.6519,21.5314,21.5849,130800.0
2006-11-30 10:00:00,32.24,32.25,32.07,32.1,197200.0,21.5916,21.5983,21.4778,21.4979,197200.0
2006-11-30 10:30:00,32.1,32.2,32.05,32.13,194200.0,21.4979,21.5649,21.4644,21.518,194200.0
2006-11-30 11:00:00,32.13,32.17,32.08,32.17,104800.0,21.518,21.5448,21.4845,21.5448,104800.0
2006-11-30 11:30:00,32.17,32.17,32.09,32.13,95400.0,21.5448,21.5448,21.4912,21.518,95400.0
2006-11-30 12:00:00,32.13,32.17,32.11,32.13,65000.0,21.518,21.5448,21.5046,21.518,65000.0
2006-11-30 12:30:00,32.13,32.15,32.1,32.13,61600.0,21.518,21.5314,21.4979,21.518,61600.0
2006-11-30 13:00:00,32.13,32.21,32.1,32.21,61200.0,21.518,21.5715,21.4979,21.5715,61200.0
2006-11-30 13:30:00,32.21,32.21,32.08,32.09,47200.0,21.5715,21.5715,21.4845,21.4912,47200.0
2006-11-30 14:00:00,32.09,32.17,32.09,32.17,77600.0,21.4912,21.5448,21.4912,21.5448,77600.0
2006-11-30 14:30:00,32.17,32.27,32.15,32.27,150400.0,21.5448,21.6117,21.5314,21.6117,150400.0
2006-11-30 15:00:00,32.27,32.27,32.19,32.25,128000.0,21.6117,21.6117,21.5582,21.5983,128000.0
2006-11-30 15:30:00,32.25,32.25,32.15,32.16,220000.0,21.5983,21.5983,21.5314,21.5381,220000.0
2006-12-01 09:30:00,32.35,32.37,32.21,32.27,147600.0,21.6653,21.6787,21.5715,21.6117,147600.0
2006-12-01 10:00:00,32.27,32.27,32.05,32.13,165600.0,21.6117,21.6117,21.4644,21.518,165600.0
2006-12-01 10:30:00,32.11,32.15,32.06,32.14,146600.0,21.5046,21.5314,21.4711,21.5247,146600.0
2006-12-01 11:00:00,32.14,32.15,32.1,32.13,125200.0,21.5247,21.5314,21.4979,21.518,125200.0
2006-12-01 11:30:00,32.13,32.19,32.13,32.18,109800.0,21.518,21.5582,21.518,21.5515,109800.0
2006-12-01 12:00:00,32.18,32.19,32.13,32.15,91000.0,21.5515,21.5582,21.518,21.5314,91000.0
2006-12-01 12:30:00,32.16,32.17,32.0,32.1,141200.0,21.5381,21.5448,21.4309,21.4979,141200.0
2006-12-01 13:00:00,32.1,32.12,32.02,32.02,127200.0,21.4979,21.5113,21.4443,21.4443,127200.0
2006-12-01 13:30:00,32.01,32.11,32.01,32.1,159800.0,21.4376,21.5046,21.4376,21.4979,159800.0
2006-12-01 14:00:00,32.1,32.1,32.02,32.06,178600.0,21.4979,21.4979,21.4443,21.4711,178600.0
2006-12-01 14:30:00,32.06,32.08,31.97,32.04,184600.0,21.4711,21.4845,21.4108,21.4577,184600.0
2006-12-01 15:00:00,32.04,32.15,32.01,32.15,163800.0,21.4577,21.5314,21.4376,21.5314,163800.0
2006-12-01 15:30:00,32.14,32.21,32.12,32.2,188000.0,21.5247,21.5715,21.5113,21.5649,188000.0
2006-12-04 09:30:00,32.2,32.52,32.2,32.45,214000.0,21.5649,21.7792,21.5649,21.7323,214000.0
2006-12-04 10:00:00,32.46,32.57,32.38,32.46,149400.0,21.739,21.8126,21.6854,21.739,149400.0
2006-12-04 10:30:00,32.46,32.47,32.32,32.38,161800.0,21.739,21.7457,21.6452,21.6854,161800.0
2006-12-04 11:00:00,32.38,32.55,32.37,32.47,169400.0,21.6854,21.7993,21.6787,21.7457,169400.0
2006-12-04 11:30:00,32.48,32.48,32.35,32.42,90000.0,21.7524,21.7524,21.6653,21.7122,90000.0
2006-12-04 12:00:00,32.41,32.49,32.35,32.45,64600.0,21.7055,21.7591,21.6653,21.7323,64600.0
2006-12-04 12:30:00,32.46,32.59,32.45,32.57,170800.0,21.739,21.826,21.7323,21.8126,170800.0
2006-12-04 13:00:00,32.56,32.6,32.54,32.57,116200.0,21.806,21.8327,21.7926,21.8126,116200.0
2006-12-04 13:30:00,32.58,32.69,32.57,32.65,78800.0,21.8193,21.893,21.8126,21.8662,78800.0
2006-12-04 14:00:00,32.65,32.69,32.62,32.65,116600.0,21.8662,21.893,21.8461,21.8662,116600.0
2006-12-04 14:30:00,32.67,32.72,32.66,32.71,71600.0,21.8796,21.9131,21.8729,21.9064,71600.0
2006-12-04 15:00:00,32.72,32.76,32.7,32.74,256400.0,21.9131,21.9399,21.8997,21.9265,256400.0
2006-12-04 15:30:00,32.75,32.76,32.68,32.72,254200.0,21.9332,21.9399,21.8863,21.9131,254200.0
2006-12-05 09:30:00,32.77,33.1,32.77,33.05,326000.0,21.9466,22.1676,21.9466,22.1341,326000.0
2006-12-05 10:00:00,33.06,33.35,33.04,33.21,372600.0,22.1408,22.335,22.1274,22.2413,372600.0
2006-12-05 10:30:00,33.18,33.2,33.08,33.14,144000.0,22.2212,22.2346,22.1542,22.1944,144000.0
2006-12-05 11:00:00,33.14,33.19,33.1,33.15,231200.0,22.1944,22.2279,22.1676,22.2011,231200.0
2006-12-05 11:30:00,33.15,33.21,33.15,33.19,105000.0,22.2011,22.2413,22.2011,22.2279,105000.0
2006-12-05 12:00:00,33.19,33.19,33.15,33.18,105000.0,22.2279,22.2279,22.2011,22.2212,105000.0
2006-12-05 12:30:00,33.18,33.21,33.15,33.2,129400.0,22.2212,22.2413,22.2011,22.2346,129400.0
2006-12-05 13:00:00,33.2,33.22,33.17,33.18,84400.0,22.2346,22.248,22.2145,22.2212,84400.0
2006-12-05 13:30:00,33.18,33.22,33.18,33.18,91600.0,22.2212,22.248,22.2212,22.2212,91600.0
2006-12-05 14:00:00,33.18,33.22,33.17,33.21,186000.0,22.2212,22.248,22.2145,22.2413,186000.0
2006-12-05 14:30:00,33.22,33.26,33.19,33.22,144600.0,22.248,22.2748,22.2279,22.248,144600.0
2006-12-05 15:00:00,33.22,33.24,33.19,33.2,166000.0,22.248,22.2614,22.2279,22.2346,166000.0
2006-12-05 15:30:00,33.2,33.22,33.18,33.2,203200.0,22.2346,22.248,22.2212,22.2346,203200.0
2006-12-06 09:30:00,33.06,33.25,32.98,33.1,175000.0,22.1408,22.2681,22.0872,22.1676,175000.0
2006-12-06 10:00:00,33.1,33.15,33.05,33.1,156800.0,22.1676,22.2011,22.1341,22.1676,156800.0
2006-12-06 10:30:00,33.1,33.13,33.07,33.08,120600.0,22.1676,22.1877,22.1475,22.1542,120600.0
2006-12-06 11:00:00,33.07,33.08,32.98,33.02,105000.0,22.1475,22.1542,22.0872,22.114,105000.0
2006-12-06 11:30:00,33.02,33.04,32.97,33.04,117200.0,22.114,22.1274,22.0805,22.1274,117200.0
2006-12-06 12:00:00,33.02,33.06,33.01,33.01,87800.0,22.114,22.1408,22.1073,22.1073,87800.0
2006-12-06 12:30:00,33.01,33.06,33.01,33.02,70000.0,22.1073,22.1408,22.1073,22.114,70000.0
2006-12-06 13:00:00,33.02,33.07,33.02,33.05,94200.0,22.114,22.1475,22.114,22.1341,94200.0
2006-12-06 13:30:00,33.05,33.08,33.01,33.04,80400.0,22.1341,22.1542,22.1073,22.1274,80400.0
2006-12-06 14:00:00,33.04,33.05,33.02,33.04,92000.0,22.1274,22.1341,22.114,22.1274,92000.0
2006-12-06 14:30:00,33.04,33.07,32.99,32.99,95000.0,22.1274,22.1475,22.0939,22.0939,95000.0
2006-12-06 15:00:00,32.99,33.0,32.91,32.96,147600.0,22.0939,22.1006,22.0404,22.0738,147600.0
2006-12-06 15:30:00,32.96,32.98,32.92,32.95,129200.0,22.0738,22.0872,22.047,22.0671,129200.0
2006-12-07 09:30:00,32.99,33.13,32.96,33.08,98400.0,22.0939,22.1877,22.0738,22.1542,98400.0
2006-12-07 10:00:00,33.08,33.1,33.0,33.07,69000.0,22.1542,22.1676,22.1006,22.1475,69000.0
2006-12-07 10:30:00,33.07,33.08,32.95,32.99,91200.0,22.1475,22.1542,22.0671,22.0939,91200.0
2006-12-07 11:00:00,32.98,33.01,32.93,32.94,51800.0,22.0872,22.1073,22.0537,22.0604,51800.0
2006-12-07 11:30:00,32.94,33.07,32.94,33.04,37800.0,22.0604,22.1475,22.0604,22.1274,37800.0
2006-12-07 12:00:00,33.04,33.1,33.01,33.08,31200.0,22.1274,22.1676,22.1073,22.1542,31200.0
2006-12-07 12:30:00,33.08,33.1,33.0,33.0,37600.0,22.1542,22.1676,22.1006,22.1006,37600.0
2006-12-07 13:00:00,33.01,33.08,33.0,33.07,17800.0,22.1073,22.1542,22.1006,22.1475,17800.0
2006-12-07 13:30:00,33.07,33.09,33.02,33.06,26200.0,22.1475,22.1609,22.114,22.1408,26200.0
2006-12-07 14:00:00,33.05,33.05,32.9,32.95,39400.0,22.1341,22.1341,22.0337,22.0671,39400.0
2006-12-07 14:30:00,32.95,32.98,32.92,32.95,36200.0,22.0671,22.0872,22.047,22.0671,36200.0
2006-12-07 15:00:00,32.94,32.96,32.87,32.94,79400.0,22.0604,22.0738,22.0136,22.0604,79400.0
2006-12-07 15:30:00,32.93,32.95,32.85,32.88,117600.0,22.0537,22.0671,22.0002,22.0203,117600.0
2006-12-08 09:30:00,32.75,33.02,32.75,32.95,124200.0,21.9332,22.114,21.9332,22.0671,124200.0
2006-12-08 10:00:00,32.93,32.93,32.77,32.78,94200.0,22.0537,22.0537,21.9466,21.9533,94200.0
2006-12-08 10:30:00,32.79,32.84,32.71,32.81,107800.0,21.96,21.9935,21.9064,21.9734,107800.0
2006-12-08 11:00:00,32.8,32.88,32.77,32.84,85000.0,21.9667,22.0203,21.9466,21.9935,85000.0
2006-12-08 11:30:00,32.84,32.88,32.8,32.82,83600.0,21.9935,22.0203,21.9667,21.9801,83600.0
2006-12-08 12:00:00,32.82,32.85,32.77,32.77,41400.0,21.9801,22.0002,21.9466,21.9466,41400.0
2006-12-08 12:30:00,32.78,32.8,32.71,32.76,34000.0,21.9533,21.9667,21.9064,21.9399,34000.0
2006-12-08 13:00:00,32.74,32.78,32.73,32.75,29800.0,21.9265,21.9533,21.9198,21.9332,29800.0
2006-12-08 13:30:00,32.75,32.81,32.72,32.8,66200.0,21.9332,21.9734,21.9131,21.9667,66200.0
2006-12-08 14:00:00,32.8,32.86,32.8,32.85,96200.0,21.9667,22.0069,21.9667,22.0002,96200.0
2006-12-08 14:30:00,32.85,32.95,32.83,32.91,48000.0,22.0002,22.0671,21.9868,22.0404,48000.0
2006-12-08 15:00:00,32.9,32.99,32.88,32.96,82000.0,22.0337,22.0939,22.0203,22.0738,82000.0
2006-12-08 15:30:00,32.96,32.98,32.9,32.92,78800.0,22.0738,22.0872,22.0337,22.047,78800.0
2006-12-11 09:30:00,32.89,32.92,32.73,32.88,98600.0,22.027,22.047,21.9198,22.0203,98600.0
2006-12-11 10:00:00,32.85,32.9,32.77,32.85,56000.0,22.0002,22.0337,21.9466,22.0002,56000.0
2006-12-11 10:30:00,32.85,32.85,32.7,32.73,65800.0,22.0002,22.0002,21.8997,21.9198,65800.0
2006-12-11 11:00:00,32.73,32.73,32.67,32.7,56000.0,21.9198,21.9198,21.8796,21.8997,56000.0
2006-12-11 11:30:00,32.7,32.72,32.66,32.66,89000.0,21.8997,21.9131,21.8729,21.8729,89000.0
2006-12-11 12:00:00,32.67,32.71,32.65,32.71,40200.0,21.8796,21.9064,21.8662,21.9064,40200.0
2006-12-11 12:30:00,32.71,32.71,32.65,32.68,50200.0,21.9064,21.9064,21.8662,21.8863,50200.0
2006-12-11 13:00:00,32.67,32.74,32.66,32.71,52600.0,21.8796,21.9265,21.8729,21.9064,52600.0
2006-12-11 13:30:00,32.71,32.71,32.66,32.69,35000.0,21.9064,21.9064,21.8729,21.893,35000.0
2006-12-11 14:00:00,32.69,32.72,32.68,32.71,41200.0,21.893,21.9131,21.8863,21.9064,41200.0
2006-12-11 14:30:00,32.71,32.73,32.68,32.69,56600.0,21.9064,21.9198,21.8863,21.893,56600.0
2006-12-11 15:00:00,32.68,32.72,32.68,32.72,60200.0,21.8863,21.9131,21.8863,21.9131,60200.0
2006-12-11 15:30:00,32.72,32.72,32.63,32.69,126600.0,21.9131,21.9131,21.8528,21.893,126600.0
2006-12-12 09:30:00,32.67,32.68,32.31,32.36,139600.0,21.8796,21.8863,21.6385,21.672,139600.0
2006-12-12 10:00:00,32.36,32.4,32.31,32.32,120800.0,21.672,21.6988,21.6385,21.6452,120800.0
2006-12-12 10:30:00,32.32,32.48,32.31,32.48,94200.0,21.6452,21.7524,21.6385,21.7524,94200.0
2006-12-12 11:00:00,32.47,32.51,32.41,32.42,123400.0,21.7457,21.7725,21.7055,21.7122,123400.0
2006-12-12 11:30:00,32.42,32.52,32.41,32.51,136800.0,21.7122,21.7792,21.7055,21.7725,136800.0
2006-12-12 12:00:00,32.52,32.52,32.31,32.32,244600.0,21.7792,21.7792,21.6385,21.6452,244600.0
2006-12-12 12:30:00,32.33,32.46,32.31,32.46,79000.0,21.6519,21.739,21.6385,21.739,79000.0
2006-12-12 13:00:00,32.45,32.5,32.45,32.48,100600.0,21.7323,21.7658,21.7323,21.7524,100600.0
2006-12-12 13:30:00,32.48,32.52,32.47,32.49,98400.0,21.7524,21.7792,21.7457,21.7591,98400.0
2006-12-12 14:00:00,32.49,32.63,32.49,32.62,196800.0,21.7591,21.8528,21.7591,21.8461,196800.0
2006-12-12 14:30:00,32.62,32.64,32.49,32.53,222800.0,21.8461,21.8595,21.7591,21.7859,222800.0
2006-12-12 15:00:00,32.52,32.6,32.51,32.52,297600.0,21.7792,21.8327,21.7725,21.7792,297600.0
2006-12-12 15:30:00,32.52,32.6,32.48,32.49,373600.0,21.7792,21.8327,21.7524,21.7591,373600.0
2006-12-13 09:30:00,32.62,32.68,32.41,32.68,183200.0,21.8461,21.8863,21.7055,21.8863,183200.0
2006-12-13 10:00:00,32.68,32.68,32.5,32.51,106600.0,21.8863,21.8863,21.7658,21.7725,106600.0
2006-12-13 10:30:00,32.51,32.52,32.45,32.46,123800.0,21.7725,21.7792,21.7323,21.739,123800.0
2006-12-13 11:00:00,32.47,32.5,32.45,32.49,55000.0,21.7457,21.7658,21.7323,21.7591,55000.0
2006-12-13 11:30:00,32.48,32.49,32.43,32.44,59800.0,21.7524,21.7591,21.7189,21.7256,59800.0
2006-12-13 12:00:00,32.44,32.44,32.37,32.38,48200.0,21.7256,21.7256,21.6787,21.6854,48200.0
2006-12-13 12:30:00,32.38,32.4,32.35,32.38,55400.0,21.6854,21.6988,21.6653,21.6854,55400.0
2006-12-13 13:00:00,32.38,32.44,32.37,32.44,43000.0,21.6854,21.7256,21.6787,21.7256,43000.0
2006-12-13 13:30:00,32.44,32.48,32.41,32.48,109400.0,21.7256,21.7524,21.7055,21.7524,109400.0
2006-12-13 14:00:00,32.46,32.49,32.43,32.45,76600.0,21.739,21.7591,21.7189,21.7323,76600.0
2006-12-13 14:30:00,32.45,32.46,32.43,32.45,158800.0,21.7323,21.739,21.7189,21.7323,158800.0
2006-12-13 15:00:00,32.45,32.46,32.42,32.44,125600.0,21.7323,21.739,21.7122,21.7256,125600.0
2006-12-13 15:30:00,32.44,32.48,32.39,32.41,294600.0,21.7256,21.7524,21.6921,21.7055,294600.0
2006-12-14 09:30:00,32.46,32.69,32.4,32.64,155800.0,21.739,21.893,21.6988,21.8595,155800.0
2006-12-14 10:00:00,32.63,32.69,32.51,32.56,410200.0,21.8528,21.893,21.7725,21.806,410200.0
2006-12-14 10:30:00,32.56,32.79,32.54,32.79,176800.0,21.806,21.96,21.7926,21.96,176800.0
2006-12-14 11:00:00,32.77,32.8,32.73,32.75,116000.0,21.9466,21.9667,21.9198,21.9332,116000.0
2006-12-14 11:30:00,32.74,32.77,32.73,32.75,221600.0,21.9265,21.9466,21.9198,21.9332,221600.0
2006-12-14 12:00:00,32.76,32.81,32.74,32.8,87600.0,21.9399,21.9734,21.9265,21.9667,87600.0
2006-12-14 12:30:00,32.8,32.85,32.8,32.84,66800.0,21.9667,22.0002,21.9667,21.9935,66800.0
2006-12-14 13:00:00,32.84,32.87,32.83,32.85,45000.0,21.9935,22.0136,21.9868,22.0002,45000.0
2006-12-14 13:30:00,32.85,32.86,32.81,32.85,56200.0,22.0002,22.0069,21.9734,22.0002,56200.0
2006-12-14 14:00:00,32.85,32.85,32.79,32.79,72400.0,22.0002,22.0002,21.96,21.96,72400.0
2006-12-14 14:30:00,32.8,32.86,32.79,32.84,51400.0,21.9667,22.0069,21.96,21.9935,51400.0
2006-12-14 15:00:00,32.84,32.85,32.81,32.84,173800.0,21.9935,22.0002,21.9734,21.9935,173800.0
2006-12-14 15:30:00,32.84,32.89,32.77,32.8,928800.0,21.9935,22.027,21.9466,21.9667,928800.0
2006-12-15 09:30:00,32.88,33.05,32.78,32.99,514800.0,22.0203,22.1341,21.9533,22.0939,514800.0
2006-12-15 10:00:00,33.0,33.04,32.89,32.92,96000.0,22.1006,22.1274,22.027,22.047,96000.0
2006-12-15 10:30:00,32.9,32.99,32.88,32.99,63200.0,22.0337,22.0939,22.0203,22.0939,63200.0
2006-12-15 11:00:00,32.99,33.02,32.93,32.94,63600.0,22.0939,22.114,22.0537,22.0604,63600.0
2006-12-15 11:30:00,32.93,32.99,32.93,32.99,34200.0,22.0537,22.0939,22.0537,22.0939,34200.0
2006-12-15 12:00:00,32.99,33.02,32.96,33.02,91600.0,22.0939,22.114,22.0738,22.114,91600.0
2006-12-15 12:30:00,33.02,33.06,33.01,33.02,103200.0,22.114,22.1408,22.1073,22.114,103200.0
2006-12-15 13:00:00,33.02,33.04,33.01,33.01,27000.0,22.114,22.1274,22.1073,22.1073,27000.0
2006-12-15 13:30:00,33.02,33.02,32.95,33.01,117600.0,22.114,22.114,22.0671,22.1073,117600.0
2006-12-15 14:00:00,33.0,33.02,32.94,33.01,51800.0,22.1006,22.114,22.0604,22.1073,51800.0
2006-12-15 14:30:00,33.01,33.01,32.95,32.97,43200.0,22.1073,22.1073,22.0671,22.0805,43200.0
2006-12-15 15:00:00,32.97,33.02,32.95,32.99,90600.0,22.0805,22.114,22.0671,22.0939,90600.0
2006-12-15 15:30:00,32.99,33.04,32.99,33.02,155800.0,22.0939,22.1274,22.0939,22.114,155800.0
2006-12-18 09:30:00,33.15,33.15,32.92,33.04,104000.0,22.2011,22.2011,22.047,22.1274,104000.0
2006-12-18 10:00:00,33.03,33.05,32.93,32.94,63600.0,22.1207,22.1341,22.0537,22.0604,63600.0
2006-12-18 10:30:00,32.94,33.0,32.93,32.98,53400.0,22.0604,22.1006,22.0537,22.0872,53400.0
2006-12-18 11:00:00,32.98,33.02,32.95,33.02,41800.0,22.0872,22.114,22.0671,22.114,41800.0
2006-12-18 11:30:00,33.02,33.08,33.01,33.05,40800.0,22.114,22.1542,22.1073,22.1341,40800.0
2006-12-18 12:00:00,33.05,33.06,33.01,33.02,56600.0,22.1341,22.1408,22.1073,22.114,56600.0
2006-12-18 12:30:00,33.02,33.02,32.98,33.01,33400.0,22.114,22.114,22.0872,22.1073,33400.0
2006-12-18 13:00:00,32.99,33.05,32.97,33.0,73600.0,22.0939,22.1341,22.0805,22.1006,73600.0
2006-12-18 13:30:00,32.99,33.04,32.98,32.99,26600.0,22.0939,22.1274,22.0872,22.0939,26600.0
2006-12-18 14:00:00,33.01,33.01,32.95,32.96,42600.0,22.1073,22.1073,22.0671,22.0738,42600.0
2006-12-18 14:30:00,32.95,32.95,32.86,32.91,51400.0,22.0671,22.0671,22.0069,22.0404,51400.0
2006-12-18 15:00:00,32.89,32.91,32.85,32.86,45600.0,22.027,22.0404,22.0002,22.0069,45600.0
2006-12-18 15:30:00,32.86,32.9,32.85,32.88,86400.0,22.0069,22.0337,22.0002,22.0203,86400.0
2006-12-19 09:30:00,32.88,32.93,32.74,32.81,133400.0,22.0203,22.0537,21.9265,21.9734,133400.0
2006-12-19 10:00:00,32.8,32.93,32.8,32.92,91200.0,21.9667,22.0537,21.9667,22.047,91200.0
2006-12-19 10:30:00,32.93,32.97,32.86,32.97,54600.0,22.0537,22.0805,22.0069,22.0805,54600.0
2006-12-19 11:00:00,32.98,33.03,32.87,32.88,56800.0,22.0872,22.1207,22.0136,22.0203,56800.0
2006-12-19 11:30:00,32.87,32.92,32.86,32.91,48600.0,22.0136,22.047,22.0069,22.0404,48600.0
2006-12-19 12:00:00,32.91,32.97,32.87,32.9,45600.0,22.0404,22.0805,22.0136,22.0337,45600.0
2006-12-19 12:30:00,32.9,32.93,32.89,32.91,54200.0,22.0337,22.0537,22.027,22.0404,54200.0
2006-12-19 13:00:00,32.91,32.91,32.86,32.88,35400.0,22.0404,22.0404,22.0069,22.0203,35400.0
2006-12-19 13:30:00,32.88,32.97,32.88,32.97,43200.0,22.0203,22.0805,22.0203,22.0805,43200.0
2006-12-19 14:00:00,32.97,33.02,32.96,32.97,112600.0,22.0805,22.114,22.0738,22.0805,112600.0
2006-12-19 14:30:00,32.96,33.04,32.95,33.04,76600.0,22.0738,22.1274,22.0671,22.1274,76600.0
2006-12-19 15:00:00,33.04,33.1,33.04,33.09,94000.0,22.1274,22.1676,22.1274,22.1609,94000.0
2006-12-19 15:30:00,33.08,33.1,33.03,33.09,125800.0,22.1542,22.1676,22.1207,22.1609,125800.0
2006-12-20 09:30:00,33.07,33.07,32.96,32.98,86400.0,22.1475,22.1475,22.0738,22.0872,86400.0
2006-12-20 10:00:00,32.99,33.02,32.92,32.93,110400.0,22.0939,22.114,22.047,22.0537,110400.0
2006-12-20 10:30:00,32.93,32.99,32.93,32.96,120000.0,22.0537,22.0939,22.0537,22.0738,120000.0
2006-12-20 11:00:00,32.97,32.99,32.91,32.92,135400.0,22.0805,22.0939,22.0404,22.047,135400.0
2006-12-20 11:30:00,32.92,32.95,32.91,32.94,79000.0,22.047,22.0671,22.0404,22.0604,79000.0
2006-12-20 12:00:00,32.95,32.95,32.91,32.95,55000.0,22.0671,22.0671,22.0404,22.0671,55000.0
2006-12-20 12:30:00,32.95,32.95,32.93,32.95,22800.0,22.0671,22.0671,22.0537,22.0671,22800.0
2006-12-20 13:00:00,32.93,32.95,32.88,32.88,50200.0,22.0537,22.0671,22.0203,22.0203,50200.0
2006-12-20 13:30:00,32.88,32.89,32.79,32.81,95600.0,22.0203,22.027,21.96,21.9734,95600.0
2006-12-20 14:00:00,32.8,32.81,32.77,32.79,102800.0,21.9667,21.9734,21.9466,21.96,102800.0
2006-12-20 14:30:00,32.8,32.8,32.75,32.78,75400.0,21.9667,21.9667,21.9332,21.9533,75400.0
2006-12-20 15:00:00,32.79,32.79,32.76,32.77,75200.0,21.96,21.96,21.9399,21.9466,75200.0
2006-12-20 15:30:00,32.78,32.79,32.75,32.75,131400.0,21.9533,21.96,21.9332,21.9332,131400.0
2006-12-21 09:30:00,32.85,32.85,32.63,32.79,75200.0,22.0002,22.0002,21.8528,21.96,75200.0
2006-12-21 10:00:00,32.78,32.84,32.74,32.82,59600.0,21.9533,21.9935,21.9265,21.9801,59600.0
2006-12-21 10:30:00,32.81,32.83,32.72,32.73,60400.0,21.9734,21.9868,21.9131,21.9198,60400.0
2006-12-21 11:00:00,32.73,32.83,32.73,32.81,43200.0,21.9198,21.9868,21.9198,21.9734,43200.0
2006-12-21 11:30:00,32.79,32.81,32.72,32.73,33800.0,21.96,21.9734,21.9131,21.9198,33800.0
2006-12-21 12:00:00,32.72,32.73,32.49,32.5,82000.0,21.9131,21.9198,21.7591,21.7658,82000.0
2006-12-21 12:30:00,32.5,32.52,32.41,32.49,103400.0,21.7658,21.7792,21.7055,21.7591,103400.0
2006-12-21 13:00:00,32.49,32.49,32.4,32.49,57600.0,21.7591,21.7591,21.6988,21.7591,57600.0
2006-12-21 13:30:00,32.49,32.54,32.49,32.51,55000.0,21.7591,21.7926,21.7591,21.7725,55000.0
2006-12-21 14:00:00,32.5,32.59,32.48,32.59,47800.0,21.7658,21.826,21.7524,21.826,47800.0
2006-12-21 14:30:00,32.59,32.62,32.53,32.56,42600.0,21.826,21.8461,21.7859,21.806,42600.0
2006-12-21 15:00:00,32.57,32.61,32.51,32.52,117000.0,21.8126,21.8394,21.7725,21.7792,117000.0
2006-12-21 15:30:00,32.52,32.58,32.51,32.54,100600.0,21.7792,21.8193,21.7725,21.7926,100600.0
2006-12-22 09:30:00,32.41,32.41,31.51,31.95,471400.0,21.7055,21.7055,21.1027,21.3974,471400.0
2006-12-22 10:00:00,31.96,32.17,31.95,32.07,161600.0,21.4041,21.5448,21.3974,21.4778,161600.0
2006-12-22 10:30:00,32.07,32.08,32.04,32.05,83800.0,21.4778,21.4845,21.4577,21.4644,83800.0
2006-12-22 11:00:00,32.05,32.1,32.04,32.07,271400.0,21.4644,21.4979,21.4577,21.4778,271400.0
2006-12-22 11:30:00,32.08,32.12,32.05,32.08,161000.0,21.4845,21.5113,21.4644,21.4845,161000.0
2006-12-22 12:00:00,32.07,32.08,32.0,32.02,236000.0,21.4778,21.4845,21.4309,21.4443,236000.0
2006-12-22 12:30:00,32.02,32.07,32.01,32.07,132200.0,21.4443,21.4778,21.4376,21.4778,132200.0
2006-12-22 13:00:00,32.06,32.09,32.03,32.05,65800.0,21.4711,21.4912,21.451,21.4644,65800.0
2006-12-22 13:30:00,32.06,32.15,32.06,32.15,69200.0,21.4711,21.5314,21.4711,21.5314,69200.0
2006-12-22 14:00:00,32.15,32.2,32.11,32.12,86600.0,21.5314,21.5649,21.5046,21.5113,86600.0
2006-12-22 14:30:00,32.12,32.14,32.08,32.13,202200.0,21.5113,21.5247,21.4845,21.518,202200.0
2006-12-22 15:00:00,32.13,32.19,32.12,32.18,70400.0,21.518,21.5582,21.5113,21.5515,70400.0
2006-12-22 15:30:00,32.18,32.19,32.13,32.13,105000.0,21.5515,21.5582,21.518,21.518,105000.0
2006-12-26 09:30:00,32.13,32.33,32.05,32.31,104600.0,21.518,21.6519,21.4644,21.6385,104600.0
2006-12-26 10:00:00,32.31,32.38,32.31,32.37,108000.0,21.6385,21.6854,21.6385,21.6787,108000.0
2006-12-26 10:30:00,32.37,32.43,32.37,32.41,74200.0,21.6787,21.7189,21.6787,21.7055,74200.0
2006-12-26 11:00:00,32.41,32.41,32.38,32.38,49200.0,21.7055,21.7055,21.6854,21.6854,49200.0
2006-12-26 11:30:00,32.38,32.45,32.37,32.44,47600.0,21.6854,21.7323,21.6787,21.7256,47600.0
2006-12-26 12:00:00,32.44,32.48,32.43,32.47,41600.0,21.7256,21.7524,21.7189,21.7457,41600.0
2006-12-26 12:30:00,32.47,32.48,32.43,32.44,19000.0,21.7457,21.7524,21.7189,21.7256,19000.0
2006-12-26 13:00:00,32.44,32.44,32.42,32.44,21600.0,21.7256,21.7256,21.7122,21.7256,21600.0
2006-12-26 13:30:00,32.44,32.44,32.4,32.41,36600.0,21.7256,21.7256,21.6988,21.7055,36600.0
2006-12-26 14:00:00,32.4,32.43,32.38,32.41,41800.0,21.6988,21.7189,21.6854,21.7055,41800.0
2006-12-26 14:30:00,32.41,32.43,32.39,32.42,35000.0,21.7055,21.7189,21.6921,21.7122,35000.0
2006-12-26 15:00:00,32.42,32.42,32.39,32.4,42600.0,21.7122,21.7122,21.6921,21.6988,42600.0
2006-12-26 15:30:00,32.4,32.5,32.4,32.47,101800.0,21.6988,21.7658,21.6988,21.7457,101800.0
2006-12-27 09:30:00,32.48,32.54,32.39,32.42,85000.0,21.7524,21.7926,21.6921,21.7122,85000.0
2006-12-27 10:00:00,32.43,32.45,32.34,32.37,59800.0,21.7189,21.7323,21.6586,21.6787,59800.0
2006-12-27 10:30:00,32.37,32.41,32.34,32.37,59000.0,21.6787,21.7055,21.6586,21.6787,59000.0
2006-12-27 11:00:00,32.37,32.43,32.36,32.42,67600.0,21.6787,21.7189,21.672,21.7122,67600.0
2006-12-27 11:30:00,32.41,32.46,32.41,32.44,75600.0,21.7055,21.739,21.7055,21.7256,75600.0
2006-12-27 12:00:00,32.44,32.48,32.44,32.47,61200.0,21.7256,21.7524,21.7256,21.7457,61200.0
2006-12-27 12:30:00,32.47,32.51,32.47,32.51,70200.0,21.7457,21.7725,21.7457,21.7725,70200.0
2006-12-27 13:00:00,32.51,32.52,32.46,32.47,59800.0,21.7725,21.7792,21.739,21.7457,59800.0
2006-12-27 13:30:00,32.47,32.49,32.44,32.47,96800.0,21.7457,21.7591,21.7256,21.7457,96800.0
2006-12-27 14:00:00,32.47,32.49,32.47,32.48,71800.0,21.7457,21.7591,21.7457,21.7524,71800.0
2006-12-27 14:30:00,32.48,32.49,32.47,32.49,90600.0,21.7524,21.7591,21.7457,21.7591,90600.0
2006-12-27 15:00:00,32.49,32.51,32.48,32.5,191400.0,21.7591,21.7725,21.7524,21.7658,191400.0
2006-12-27 15:30:00,32.51,32.55,32.49,32.52,112800.0,21.7725,21.7993,21.7591,21.7792,112800.0
2006-12-28 09:30:00,32.4,32.55,32.4,32.55,80800.0,21.6988,21.7993,21.6988,21.7993,80800.0
2006-12-28 10:00:00,32.55,32.6,32.46,32.47,59400.0,21.7993,21.8327,21.739,21.7457,59400.0
2006-12-28 10:30:00,32.47,32.52,32.46,32.48,29800.0,21.7457,21.7792,21.739,21.7524,29800.0
2006-12-28 11:00:00,32.48,32.49,32.45,32.47,29000.0,21.7524,21.7591,21.7323,21.7457,29000.0
2006-12-28 11:30:00,32.47,32.49,32.42,32.44,27200.0,21.7457,21.7591,21.7122,21.7256,27200.0
2006-12-28 12:00:00,32.44,32.46,32.43,32.45,26600.0,21.7256,21.739,21.7189,21.7323,26600.0
2006-12-28 12:30:00,32.46,32.46,32.43,32.45,21400.0,21.739,21.739,21.7189,21.7323,21400.0
2006-12-28 13:00:00,32.43,32.44,32.37,32.37,35200.0,21.7189,21.7256,21.6787,21.6787,35200.0
2006-12-28 13:30:00,32.37,32.43,32.37,32.38,79600.0,21.6787,21.7189,21.6787,21.6854,79600.0
2006-12-28 14:00:00,32.38,32.48,32.38,32.46,49600.0,21.6854,21.7524,21.6854,21.739,49600.0
2006-12-28 14:30:00,32.46,32.49,32.45,32.49,71200.0,21.739,21.7591,21.7323,21.7591,71200.0
2006-12-28 15:00:00,32.49,32.49,32.44,32.44,89200.0,21.7591,21.7591,21.7256,21.7256,89200.0
2006-12-28 15:30:00,32.42,32.45,32.37,32.37,91800.0,21.7122,21.7323,21.6787,21.6787,91800.0
2006-12-29 09:30:00,32.37,32.4,32.25,32.33,56600.0,21.6787,21.6988,21.5983,21.6519,56600.0
2006-12-29 10:00:00,32.33,32.38,32.31,32.31,34000.0,21.6519,21.6854,21.6385,21.6385,34000.0
2006-12-29 10:30:00,32.31,32.37,32.3,32.31,24200.0,21.6385,21.6787,21.6318,21.6385,24200.0
2006-12-29 11:00:00,32.31,32.33,32.27,32.31,28600.0,21.6385,21.6519,21.6117,21.6385,28600.0
2006-12-29 11:30:00,32.32,32.34,32.26,32.28,29000.0,21.6452,21.6586,21.605,21.6184,29000.0
2006-12-29 12:00:00,32.28,32.29,32.27,32.27,18200.0,21.6184,21.6251,21.6117,21.6117,18200.0
2006-12-29 12:30:00,32.27,32.28,32.2,32.25,42400.0,21.6117,21.6184,21.5649,21.5983,42400.0
2006-12-29 13:00:00,32.25,32.25,32.22,32.23,19600.0,21.5983,21.5983,21.5782,21.5849,19600.0
2006-12-29 13:30:00,32.23,32.23,32.22,32.23,42200.0,21.5849,21.5849,21.5782,21.5849,42200.0
2006-12-29 14:00:00,32.23,32.25,32.18,32.2,36000.0,21.5849,21.5983,21.5515,21.5649,36000.0
2006-12-29 14:30:00,32.2,32.2,32.18,32.2,34200.0,21.5649,21.5649,21.5515,21.5649,34200.0
2006-12-29 15:00:00,32.2,32.2,32.1,32.1,80000.0,21.5649,21.5649,21.4979,21.4979,80000.0
2006-12-29 15:30:00,32.12,32.18,32.07,32.08,135600.0,21.5113,21.5515,21.4778,21.4845,135600.0
2007-01-03 09:30:00,32.1,32.27,32.02,32.19,184200.0,21.4979,21.6117,21.4443,21.5582,184200.0
2007-01-03 10:00:00,32.2,32.49,32.17,32.41,218400.0,21.5649,21.7591,21.5448,21.7055,218400.0
2007-01-03 10:30:00,32.43,32.45,32.32,32.34,65800.0,21.7189,21.7323,21.6452,21.6586,65800.0
2007-01-03 11:00:00,32.34,32.46,32.34,32.43,100600.0,21.6586,21.739,21.6586,21.7189,100600.0
2007-01-03 11:30:00,32.43,32.48,32.43,32.47,59400.0,21.7189,21.7524,21.7189,21.7457,59400.0
2007-01-03 12:00:00,32.47,32.5,32.46,32.47,97800.0,21.7457,21.7658,21.739,21.7457,97800.0
2007-01-03 12:30:00,32.47,32.52,32.44,32.52,60400.0,21.7457,21.7792,21.7256,21.7792,60400.0
2007-01-03 13:00:00,32.52,32.53,32.47,32.47,84200.0,21.7792,21.7859,21.7457,21.7457,84200.0
2007-01-03 13:30:00,32.47,32.48,32.45,32.47,71400.0,21.7457,21.7524,21.7323,21.7457,71400.0
2007-01-03 14:00:00,32.46,32.47,32.25,32.29,133600.0,21.739,21.7457,21.5983,21.6251,133600.0
2007-01-03 14:30:00,32.29,32.29,32.08,32.12,140200.0,21.6251,21.6251,21.4845,21.5113,140200.0
2007-01-03 15:00:00,32.12,32.19,32.09,32.15,137000.0,21.5113,21.5582,21.4912,21.5314,137000.0
2007-01-03 15:30:00,32.14,32.27,32.13,32.24,157800.0,21.5247,21.6117,21.518,21.5916,157800.0
2007-01-04 09:30:00,32.33,32.35,32.01,32.13,82600.0,21.6519,21.6653,21.4376,21.518,82600.0
2007-01-04 10:00:00,32.15,32.18,32.04,32.08,129600.0,21.5314,21.5515,21.4577,21.4845,129600.0
2007-01-04 10:30:00,32.08,32.13,32.05,32.05,266400.0,21.4845,21.518,21.4644,21.4644,266400.0
2007-01-04 11:00:00,32.05,32.17,32.05,32.15,130200.0,21.4644,21.5448,21.4644,21.5314,130200.0
2007-01-04 11:30:00,32.13,32.23,32.11,32.18,103000.0,21.518,21.5849,21.5046,21.5515,103000.0
2007-01-04 12:00:00,32.18,32.21,32.11,32.12,78000.0,21.5515,21.5715,21.5046,21.5113,78000.0
2007-01-04 12:30:00,32.12,32.13,32.09,32.11,61800.0,21.5113,21.518,21.4912,21.5046,61800.0
2007-01-04 13:00:00,32.11,32.13,32.03,32.07,85000.0,21.5046,21.518,21.451,21.4778,85000.0
2007-01-04 13:30:00,32.06,32.16,32.05,32.16,62200.0,21.4711,21.5381,21.4644,21.5381,62200.0
2007-01-04 14:00:00,32.16,32.19,32.09,32.15,87000.0,21.5381,21.5582,21.4912,21.5314,87000.0
2007-01-04 14:30:00,32.13,32.24,32.12,32.24,71200.0,21.518,21.5916,21.5113,21.5916,71200.0
2007-01-04 15:00:00,32.23,32.3,32.23,32.29,58400.0,21.5849,21.6318,21.5849,21.6251,58400.0
2007-01-04 15:30:00,32.29,32.3,32.23,32.27,175400.0,21.6251,21.6318,21.5849,21.6117,175400.0
2007-01-05 09:30:00,32.12,32.24,32.05,32.05,123000.0,21.5113,21.5916,21.4644,21.4644,123000.0
2007-01-05 10:00:00,32.04,32.2,32.02,32.18,129000.0,21.4577,21.5649,21.4443,21.5515,129000.0
2007-01-05 10:30:00,32.17,32.24,32.12,32.21,94000.0,21.5448,21.5916,21.5113,21.5715,94000.0
2007-01-05 11:00:00,32.2,32.22,32.1,32.1,126600.0,21.5649,21.5782,21.4979,21.4979,126600.0
2007-01-05 11:30:00,32.09,32.15,32.03,32.11,132600.0,21.4912,21.5314,21.451,21.5046,132600.0
2007-01-05 12:00:00,32.1,32.17,32.07,32.15,107800.0,21.4979,21.5448,21.4778,21.5314,107800.0
2007-01-05 12:30:00,32.15,32.23,32.15,32.19,89000.0,21.5314,21.5849,21.5314,21.5582,89000.0
2007-01-05 13:00:00,32.18,32.27,32.12,32.25,165600.0,21.5515,21.6117,21.5113,21.5983,165600.0
2007-01-05 13:30:00,32.24,32.3,32.22,32.29,128200.0,21.5916,21.6318,21.5782,21.6251,128200.0
2007-01-05 14:00:00,32.29,32.3,32.19,32.22,109000.0,21.6251,21.6318,21.5582,21.5782,109000.0
2007-01-05 14:30:00,32.23,32.3,32.21,32.24,120600.0,21.5849,21.6318,21.5715,21.5916,120600.0
2007-01-05 15:00:00,32.24,32.28,32.22,32.27,186400.0,21.5916,21.6184,21.5782,21.6117,186400.0
2007-01-05 15:30:00,32.27,32.39,32.24,32.32,301800.0,21.6117,21.6921,21.5916,21.6452,301800.0
2007-01-08 09:30:00,32.33,32.33,32.14,32.15,121600.0,21.6519,21.6519,21.5247,21.5314,121600.0
2007-01-08 10:00:00,32.17,32.27,32.1,32.13,103800.0,21.5448,21.6117,21.4979,21.518,103800.0
2007-01-08 10:30:00,32.13,32.16,32.06,32.06,161800.0,21.518,21.5381,21.4711,21.4711,161800.0
2007-01-08 11:00:00,32.07,32.24,32.07,32.21,93000.0,21.4778,21.5916,21.4778,21.5715,93000.0
2007-01-08 11:30:00,32.21,32.21,32.13,32.17,88400.0,21.5715,21.5715,21.518,21.5448,88400.0
2007-01-08 12:00:00,32.17,32.18,32.12,32.13,45800.0,21.5448,21.5515,21.5113,21.518,45800.0
2007-01-08 12:30:00,32.13,32.17,32.1,32.17,58000.0,21.518,21.5448,21.4979,21.5448,58000.0
2007-01-08 13:00:00,32.16,32.16,32.09,32.14,83200.0,21.5381,21.5381,21.4912,21.5247,83200.0
2007-01-08 13:30:00,32.15,32.21,32.14,32.18,83400.0,21.5314,21.5715,21.5247,21.5515,83400.0
2007-01-08 14:00:00,32.18,32.2,32.15,32.17,91600.0,21.5515,21.5649,21.5314,21.5448,91600.0
2007-01-08 14:30:00,32.17,32.17,32.06,32.07,144800.0,21.5448,21.5448,21.4711,21.4778,144800.0
2007-01-08 15:00:00,32.06,32.21,32.06,32.12,163800.0,21.4711,21.5715,21.4711,21.5113,163800.0
2007-01-08 15:30:00,32.13,32.21,32.1,32.12,242200.0,21.518,21.5715,21.4979,21.5113,242200.0
2007-01-09 09:30:00,32.39,32.44,32.23,32.4,214400.0,21.6921,21.7256,21.5849,21.6988,214400.0
2007-01-09 10:00:00,32.39,32.74,32.39,32.71,212600.0,21.6921,21.9265,21.6921,21.9064,212600.0
2007-01-09 10:30:00,32.7,32.7,32.55,32.58,116800.0,21.8997,21.8997,21.7993,21.8193,116800.0
2007-01-09 11:00:00,32.59,32.6,32.41,32.43,140800.0,21.826,21.8327,21.7055,21.7189,140800.0
2007-01-09 11:30:00,32.44,32.46,32.27,32.3,122000.0,21.7256,21.739,21.6117,21.6318,122000.0
2007-01-09 12:00:00,32.29,32.37,32.27,32.33,72000.0,21.6251,21.6787,21.6117,21.6519,72000.0
2007-01-09 12:30:00,32.32,32.38,32.28,32.35,101400.0,21.6452,21.6854,21.6184,21.6653,101400.0
2007-01-09 13:00:00,32.35,32.44,32.34,32.38,85200.0,21.6653,21.7256,21.6586,21.6854,85200.0
2007-01-09 13:30:00,32.38,32.44,32.35,32.4,91400.0,21.6854,21.7256,21.6653,21.6988,91400.0
2007-01-09 14:00:00,32.41,32.51,32.41,32.49,127200.0,21.7055,21.7725,21.7055,21.7591,127200.0
2007-01-09 14:30:00,32.49,32.58,32.47,32.55,126800.0,21.7591,21.8193,21.7457,21.7993,126800.0
2007-01-09 15:00:00,32.55,32.59,32.52,32.59,129600.0,21.7993,21.826,21.7792,21.826,129600.0
2007-01-09 15:30:00,32.59,32.66,32.59,32.62,306600.0,21.826,21.8729,21.826,21.8461,306600.0
2007-01-10 09:30:00,32.6,32.6,32.33,32.5,116000.0,21.8327,21.8327,21.6519,21.7658,116000.0
2007-01-10 10:00:00,32.52,32.6,32.45,32.49,51200.0,21.7792,21.8327,21.7323,21.7591,51200.0
2007-01-10 10:30:00,32.49,32.54,32.41,32.49,63200.0,21.7591,21.7926,21.7055,21.7591,63200.0
2007-01-10 11:00:00,32.48,32.48,32.37,32.38,78000.0,21.7524,21.7524,21.6787,21.6854,78000.0
2007-01-10 11:30:00,32.38,32.43,32.35,32.42,40800.0,21.6854,21.7189,21.6653,21.7122,40800.0
2007-01-10 12:00:00,32.41,32.45,32.33,32.35,84400.0,21.7055,21.7323,21.6519,21.6653,84400.0
2007-01-10 12:30:00,32.34,32.46,32.31,32.42,47800.0,21.6586,21.739,21.6385,21.7122,47800.0
2007-01-10 13:00:00,32.44,32.5,32.42,32.47,56800.0,21.7256,21.7658,21.7122,21.7457,56800.0
2007-01-10 13:30:00,32.48,32.54,32.42,32.54,67600.0,21.7524,21.7926,21.7122,21.7926,67600.0
2007-01-10 14:00:00,32.54,32.56,32.49,32.55,78200.0,21.7926,21.806,21.7591,21.7993,78200.0
2007-01-10 14:30:00,32.54,32.6,32.52,32.57,70400.0,21.7926,21.8327,21.7792,21.8126,70400.0
2007-01-10 15:00:00,32.57,32.72,32.57,32.66,105000.0,21.8126,21.9131,21.8126,21.8729,105000.0
2007-01-10 15:30:00,32.68,32.7,32.6,32.63,87800.0,21.8863,21.8997,21.8327,21.8528,87800.0
2007-01-11 09:30:00,32.65,33.29,32.65,33.13,254600.0,21.8662,22.2948,21.8662,22.1877,254600.0
2007-01-11 10:00:00,33.12,33.26,33.02,33.09,69600.0,22.181,22.2748,22.114,22.1609,69600.0
2007-01-11 10:30:00,33.08,33.1,33.0,33.04,82200.0,22.1542,22.1676,22.1006,22.1274,82200.0
2007-01-11 11:00:00,33.04,33.08,33.03,33.08,60400.0,22.1274,22.1542,22.1207,22.1542,60400.0
2007-01-11 11:30:00,33.06,33.13,33.01,33.12,68000.0,22.1408,22.1877,22.1073,22.181,68000.0
2007-01-11 12:00:00,33.13,33.2,33.11,33.13,58800.0,22.1877,22.2346,22.1743,22.1877,58800.0
2007-01-11 12:30:00,33.13,33.13,33.11,33.13,60200.0,22.1877,22.1877,22.1743,22.1877,60200.0
2007-01-11 13:00:00,33.13,33.13,33.07,33.09,120600.0,22.1877,22.1877,22.1475,22.1609,120600.0
2007-01-11 13:30:00,33.09,33.15,33.06,33.12,127600.0,22.1609,22.2011,22.1408,22.181,127600.0
2007-01-11 14:00:00,33.12,33.2,33.04,33.17,188800.0,22.181,22.2346,22.1274,22.2145,188800.0
2007-01-11 14:30:00,33.17,33.22,33.15,33.16,128200.0,22.2145,22.248,22.2011,22.2078,128200.0
2007-01-11 15:00:00,33.17,33.26,33.17,33.24,201600.0,22.2145,22.2748,22.2145,22.2614,201600.0
2007-01-11 15:30:00,33.24,33.26,33.16,33.21,257400.0,22.2614,22.2748,22.2078,22.2413,257400.0
2007-01-12 09:30:00,33.13,33.56,33.1,33.48,223400.0,22.1877,22.4757,22.1676,22.4221,223400.0
2007-01-12 10:00:00,33.48,33.48,33.27,33.32,130400.0,22.4221,22.4221,22.2814,22.3149,130400.0
2007-01-12 10:30:00,33.3,33.4,33.26,33.4,64600.0,22.3015,22.3685,22.2748,22.3685,64600.0
2007-01-12 11:00:00,33.4,33.47,33.31,33.44,86200.0,22.3685,22.4154,22.3082,22.3953,86200.0
2007-01-12 11:30:00,33.43,33.45,33.34,33.44,121800.0,22.3886,22.402,22.3283,22.3953,121800.0
2007-01-12 12:00:00,33.44,33.52,33.42,33.5,63600.0,22.3953,22.4489,22.3819,22.4355,63600.0
2007-01-12 12:30:00,33.5,33.67,33.49,33.66,125000.0,22.4355,22.5493,22.4288,22.5426,125000.0
2007-01-12 13:00:00,33.65,33.66,33.53,33.54,73400.0,22.5359,22.5426,22.4556,22.4623,73400.0
2007-01-12 13:30:00,33.52,33.55,33.48,33.49,81200.0,22.4489,22.469,22.4221,22.4288,81200.0
2007-01-12 14:00:00,33.48,33.52,33.41,33.44,75600.0,22.4221,22.4489,22.3752,22.3953,75600.0
2007-01-12 14:30:00,33.44,33.49,33.43,33.48,81600.0,22.3953,22.4288,22.3886,22.4221,81600.0
2007-01-12 15:00:00,33.48,33.56,33.44,33.55,127400.0,22.4221,22.4757,22.3953,22.469,127400.0
2007-01-12 15:30:00,33.55,33.55,33.46,33.52,223600.0,22.469,22.469,22.4087,22.4489,223600.0
2007-01-16 09:30:00,33.54,33.75,33.54,33.72,83600.0,22.4623,22.6029,22.4623,22.5828,83600.0
2007-01-16 10:00:00,33.72,33.74,33.69,33.74,112200.0,22.5828,22.5962,22.5627,22.5962,112200.0
2007-01-16 10:30:00,33.74,33.78,33.66,33.67,96800.0,22.5962,22.623,22.5426,22.5493,96800.0
2007-01-16 11:00:00,33.67,33.73,33.66,33.72,74800.0,22.5493,22.5895,22.5426,22.5828,74800.0
2007-01-16 11:30:00,33.72,33.74,33.59,33.6,91200.0,22.5828,22.5962,22.4958,22.5025,91200.0
2007-01-16 12:00:00,33.6,33.63,33.55,33.63,75800.0,22.5025,22.5225,22.469,22.5225,75800.0
2007-01-16 12:30:00,33.63,33.7,33.56,33.59,73400.0,22.5225,22.5694,22.4757,22.4958,73400.0
2007-01-16 13:00:00,33.58,33.62,33.57,33.62,54000.0,22.4891,22.5158,22.4824,22.5158,54000.0
2007-01-16 13:30:00,33.62,33.64,33.58,33.64,48000.0,22.5158,22.5292,22.4891,22.5292,48000.0
2007-01-16 14:00:00,33.65,33.7,33.62,33.65,77600.0,22.5359,22.5694,22.5158,22.5359,77600.0
2007-01-16 14:30:00,33.65,33.72,33.65,33.67,74400.0,22.5359,22.5828,22.5359,22.5493,74400.0
2007-01-16 15:00:00,33.67,33.7,33.65,33.69,59200.0,22.5493,22.5694,22.5359,22.5627,59200.0
2007-01-16 15:30:00,33.68,33.69,33.64,33.66,135600.0,22.556,22.5627,22.5292,22.5426,135600.0
2007-01-17 09:30:00,33.65,33.77,33.48,33.67,196400.0,22.5359,22.6163,22.4221,22.5493,196400.0
2007-01-17 10:00:00,33.63,33.7,33.44,33.7,100200.0,22.5225,22.5694,22.3953,22.5694,100200.0
2007-01-17 10:30:00,33.69,33.79,33.64,33.65,103800.0,22.5627,22.6297,22.5292,22.5359,103800.0
2007-01-17 11:00:00,33.66,33.73,33.6,33.6,76400.0,22.5426,22.5895,22.5025,22.5025,76400.0
2007-01-17 11:30:00,33.62,33.65,33.57,33.63,113000.0,22.5158,22.5359,22.4824,22.5225,113000.0
2007-01-17 12:00:00,33.63,33.72,33.62,33.71,66200.0,22.5225,22.5828,22.5158,22.5761,66200.0
2007-01-17 12:30:00,33.71,33.75,33.67,33.74,65200.0,22.5761,22.6029,22.5493,22.5962,65200.0
2007-01-17 13:00:00,33.74,33.74,33.67,33.69,50400.0,22.5962,22.5962,22.5493,22.5627,50400.0
2007-01-17 13:30:00,33.69,33.73,33.67,33.71,34600.0,22.5627,22.5895,22.5493,22.5761,34600.0
2007-01-17 14:00:00,33.72,33.87,33.72,33.81,120200.0,22.5828,22.6833,22.5828,22.6431,120200.0
2007-01-17 14:30:00,33.81,33.88,33.77,33.88,211000.0,22.6431,22.69,22.6163,22.69,211000.0
2007-01-17 15:00:00,33.88,33.91,33.75,33.91,205200.0,22.69,22.7101,22.6029,22.7101,205200.0
2007-01-17 15:30:00,33.91,33.94,33.85,33.93,230400.0,22.7101,22.7302,22.6699,22.7235,230400.0
2007-01-18 09:30:00,33.83,33.85,33.58,33.69,438600.0,22.6565,22.6699,22.4891,22.5627,438600.0
2007-01-18 10:00:00,33.69,33.69,32.9,33.16,778000.0,22.5627,22.5627,22.0337,22.2078,778000.0
2007-01-18 10:30:00,33.15,33.37,33.15,33.25,238000.0,22.2011,22.3484,22.2011,22.2681,238000.0
2007-01-18 11:00:00,33.25,33.33,33.1,33.15,114400.0,22.2681,22.3216,22.1676,22.2011,114400.0
2007-01-18 11:30:00,33.17,33.25,33.16,33.24,85800.0,22.2145,22.2681,22.2078,22.2614,85800.0
2007-01-18 12:00:00,33.25,33.25,33.19,33.21,95600.0,22.2681,22.2681,22.2279,22.2413,95600.0
2007-01-18 12:30:00,33.21,33.25,33.15,33.24,77000.0,22.2413,22.2681,22.2011,22.2614,77000.0
2007-01-18 13:00:00,33.24,33.32,33.23,33.27,200600.0,22.2614,22.3149,22.2547,22.2814,200600.0
2007-01-18 13:30:00,33.27,33.32,33.24,33.26,106000.0,22.2814,22.3149,22.2614,22.2748,106000.0
2007-01-18 14:00:00,33.25,33.28,33.24,33.26,168200.0,22.2681,22.2881,22.2614,22.2748,168200.0
2007-01-18 14:30:00,33.26,33.33,33.23,33.27,575000.0,22.2748,22.3216,22.2547,22.2814,575000.0
2007-01-18 15:00:00,33.27,33.3,33.18,33.19,247800.0,22.2814,22.3015,22.2212,22.2279,247800.0
2007-01-18 15:30:00,33.19,33.19,32.97,33.0,578800.0,22.2279,22.2279,22.0805,22.1006,578800.0
2007-01-19 09:30:00,33.26,33.35,33.1,33.34,346200.0,22.2748,22.335,22.1676,22.3283,346200.0
2007-01-19 10:00:00,33.34,33.34,33.1,33.13,187200.0,22.3283,22.3283,22.1676,22.1877,187200.0
2007-01-19 10:30:00,33.13,33.21,33.09,33.15,125600.0,22.1877,22.2413,22.1609,22.2011,125600.0
2007-01-19 11:00:00,33.14,33.15,33.06,33.15,91200.0,22.1944,22.2011,22.1408,22.2011,91200.0
2007-01-19 11:30:00,33.14,33.14,32.98,32.99,121000.0,22.1944,22.1944,22.0872,22.0939,121000.0
2007-01-19 12:00:00,32.98,33.04,32.91,32.91,273200.0,22.0872,22.1274,22.0404,22.0404,273200.0
2007-01-19 12:30:00,32.9,32.91,32.8,32.8,97800.0,22.0337,22.0404,21.9667,21.9667,97800.0
2007-01-19 13:00:00,32.8,32.88,32.8,32.88,92200.0,21.9667,22.0203,21.9667,22.0203,92200.0
2007-01-19 13:30:00,32.88,32.98,32.8,32.96,79200.0,22.0203,22.0872,21.9667,22.0738,79200.0
2007-01-19 14:00:00,32.96,33.04,32.95,32.98,243600.0,22.0738,22.1274,22.0671,22.0872,243600.0
2007-01-19 14:30:00,32.98,33.04,32.88,33.03,129400.0,22.0872,22.1274,22.0203,22.1207,129400.0
2007-01-19 15:00:00,33.02,33.04,32.99,33.02,493800.0,22.114,22.1274,22.0939,22.114,493800.0
2007-01-19 15:30:00,33.02,33.08,32.98,33.03,448400.0,22.114,22.1542,22.0872,22.1207,448400.0
2007-01-22 09:30:00,32.95,33.04,32.77,32.87,147600.0,22.0671,22.1274,21.9466,22.0136,147600.0
2007-01-22 10:00:00,32.87,32.88,32.74,32.76,132600.0,22.0136,22.0203,21.9265,21.9399,132600.0
2007-01-22 10:30:00,32.76,32.84,32.71,32.82,153200.0,21.9399,21.9935,21.9064,21.9801,153200.0
2007-01-22 11:00:00,32.83,32.83,32.69,32.77,115600.0,21.9868,21.9868,21.893,21.9466,115600.0
2007-01-22 11:30:00,32.77,32.81,32.67,32.71,102000.0,21.9466,21.9734,21.8796,21.9064,102000.0
2007-01-22 12:00:00,32.71,32.81,32.71,32.74,84600.0,21.9064,21.9734,21.9064,21.9265,84600.0
2007-01-22 12:30:00,32.74,32.76,32.66,32.68,55000.0,21.9265,21.9399,21.8729,21.8863,55000.0
2007-01-22 13:00:00,32.68,32.71,32.62,32.71,47600.0,21.8863,21.9064,21.8461,21.9064,47600.0
2007-01-22 13:30:00,32.71,32.71,32.65,32.69,61800.0,21.9064,21.9064,21.8662,21.893,61800.0
2007-01-22 14:00:00,32.68,32.77,32.67,32.76,52000.0,21.8863,21.9466,21.8796,21.9399,52000.0
2007-01-22 14:30:00,32.75,32.79,32.7,32.77,89200.0,21.9332,21.96,21.8997,21.9466,89200.0
2007-01-22 15:00:00,32.77,32.8,32.72,32.74,117800.0,21.9466,21.9667,21.9131,21.9265,117800.0
2007-01-22 15:30:00,32.74,32.82,32.73,32.74,134000.0,21.9265,21.9801,21.9198,21.9265,134000.0
2007-01-23 09:30:00,32.74,32.95,32.68,32.92,153000.0,21.9265,22.0671,21.8863,22.047,153000.0
2007-01-23 10:00:00,32.92,32.95,32.8,32.86,94000.0,22.047,22.0671,21.9667,22.0069,94000.0
2007-01-23 10:30:00,32.87,32.92,32.84,32.85,34200.0,22.0136,22.047,21.9935,22.0002,34200.0
2007-01-23 11:00:00,32.85,32.9,32.84,32.87,78400.0,22.0002,22.0337,21.9935,22.0136,78400.0
2007-01-23 11:30:00,32.88,32.88,32.8,32.85,59400.0,22.0203,22.0203,21.9667,22.0002,59400.0
2007-01-23 12:00:00,32.85,32.94,32.85,32.92,36800.0,22.0002,22.0604,22.0002,22.047,36800.0
2007-01-23 12:30:00,32.92,32.97,32.87,32.97,85200.0,22.047,22.0805,22.0136,22.0805,85200.0
2007-01-23 13:00:00,32.97,33.05,32.96,33.03,259200.0,22.0805,22.1341,22.0738,22.1207,259200.0
2007-01-23 13:30:00,33.04,33.05,32.98,33.0,38000.0,22.1274,22.1341,22.0872,22.1006,38000.0
2007-01-23 14:00:00,33.0,33.0,32.94,32.95,74400.0,22.1006,22.1006,22.0604,22.0671,74400.0
2007-01-23 14:30:00,32.95,32.96,32.89,32.92,145400.0,22.0671,22.0738,22.027,22.047,145400.0
2007-01-23 15:00:00,32.93,33.02,32.93,32.98,66800.0,22.0537,22.114,22.0537,22.0872,66800.0
2007-01-23 15:30:00,32.98,33.02,32.92,33.02,148000.0,22.0872,22.114,22.047,22.114,148000.0
2007-01-24 09:30:00,33.02,33.19,32.88,33.19,102200.0,22.114,22.2279,22.0203,22.2279,102200.0
2007-01-24 10:00:00,33.2,33.2,33.05,33.15,226600.0,22.2346,22.2346,22.1341,22.2011,226600.0
2007-01-24 10:30:00,33.15,33.24,33.11,33.12,83400.0,22.2011,22.2614,22.1743,22.181,83400.0
2007-01-24 11:00:00,33.1,33.13,33.07,33.08,590800.0,22.1676,22.1877,22.1475,22.1542,590800.0
2007-01-24 11:30:00,33.08,33.13,33.06,33.06,35400.0,22.1542,22.1877,22.1408,22.1408,35400.0
2007-01-24 12:00:00,33.06,33.1,33.06,33.07,37600.0,22.1408,22.1676,22.1408,22.1475,37600.0
2007-01-24 12:30:00,33.07,33.07,32.98,32.99,85000.0,22.1475,22.1475,22.0872,22.0939,85000.0
2007-01-24 13:00:00,32.99,33.04,32.98,33.04,29800.0,22.0939,22.1274,22.0872,22.1274,29800.0
2007-01-24 13:30:00,33.03,33.17,33.01,33.15,53000.0,22.1207,22.2145,22.1073,22.2011,53000.0
2007-01-24 14:00:00,33.15,33.16,33.09,33.13,42000.0,22.2011,22.2078,22.1609,22.1877,42000.0
2007-01-24 14:30:00,33.13,33.18,33.1,33.16,52800.0,22.1877,22.2212,22.1676,22.2078,52800.0
2007-01-24 15:00:00,33.16,33.23,33.08,33.1,104200.0,22.2078,22.2547,22.1542,22.1676,104200.0
2007-01-24 15:30:00,33.1,33.14,33.09,33.1,123800.0,22.1676,22.1944,22.1609,22.1676,123800.0
2007-01-25 09:30:00,33.23,33.24,32.99,33.08,98000.0,22.2547,22.2614,22.0939,22.1542,98000.0
2007-01-25 10:00:00,33.07,33.07,32.93,32.94,47400.0,22.1475,22.1475,22.0537,22.0604,47400.0
2007-01-25 10:30:00,32.94,33.1,32.91,33.08,49200.0,22.0604,22.1676,22.0404,22.1542,49200.0
2007-01-25 11:00:00,33.06,33.1,33.02,33.02,63400.0,22.1408,22.1676,22.114,22.114,63400.0
2007-01-25 11:30:00,33.02,33.03,32.92,32.92,47400.0,22.114,22.1207,22.047,22.047,47400.0
2007-01-25 12:00:00,32.93,32.94,32.86,32.87,78400.0,22.0537,22.0604,22.0069,22.0136,78400.0
2007-01-25 12:30:00,32.87,32.88,32.83,32.85,197600.0,22.0136,22.0203,21.9868,22.0002,197600.0
2007-01-25 13:00:00,32.85,32.88,32.82,32.88,56600.0,22.0002,22.0203,21.9801,22.0203,56600.0
2007-01-25 13:30:00,32.89,32.9,32.84,32.85,65400.0,22.027,22.0337,21.9935,22.0002,65400.0
2007-01-25 14:00:00,32.85,32.86,32.76,32.77,186000.0,22.0002,22.0069,21.9399,21.9466,186000.0
2007-01-25 14:30:00,32.79,32.84,32.76,32.84,49800.0,21.96,21.9935,21.9399,21.9935,49800.0
2007-01-25 15:00:00,32.83,32.86,32.76,32.85,112600.0,21.9868,22.0069,21.9399,22.0002,112600.0
2007-01-25 15:30:00,32.85,32.86,32.8,32.85,259200.0,22.0002,22.0069,21.9667,22.0002,259200.0
2007-01-26 09:30:00,32.74,32.74,32.52,32.58,145600.0,21.9265,21.9265,21.7792,21.8193,145600.0
2007-01-26 10:00:00,32.58,32.62,32.38,32.41,112600.0,21.8193,21.8461,21.6854,21.7055,112600.0
2007-01-26 10:30:00,32.41,32.45,32.34,32.35,110000.0,21.7055,21.7323,21.6586,21.6653,110000.0
2007-01-26 11:00:00,32.35,32.38,32.3,32.36,107200.0,21.6653,21.6854,21.6318,21.672,107200.0
2007-01-26 11:30:00,32.35,32.35,32.27,32.33,90000.0,21.6653,21.6653,21.6117,21.6519,90000.0
2007-01-26 12:00:00,32.33,32.39,32.33,32.38,67000.0,21.6519,21.6921,21.6519,21.6854,67000.0
2007-01-26 12:30:00,32.38,32.44,32.37,32.43,79800.0,21.6854,21.7256,21.6787,21.7189,79800.0
2007-01-26 13:00:00,32.43,32.49,32.4,32.46,94400.0,21.7189,21.7591,21.6988,21.739,94400.0
2007-01-26 13:30:00,32.46,32.49,32.44,32.45,177200.0,21.739,21.7591,21.7256,21.7323,177200.0
2007-01-26 14:00:00,32.45,32.58,32.43,32.57,236200.0,21.7323,21.8193,21.7189,21.8126,236200.0
2007-01-26 14:30:00,32.57,32.58,32.5,32.53,120600.0,21.8126,21.8193,21.7658,21.7859,120600.0
2007-01-26 15:00:00,32.52,32.55,32.49,32.54,255000.0,21.7792,21.7993,21.7591,21.7926,255000.0
2007-01-26 15:30:00,32.52,32.6,32.51,32.59,208400.0,21.7792,21.8327,21.7725,21.826,208400.0
2007-01-29 09:30:00,32.6,32.85,32.49,32.79,113600.0,21.8327,22.0002,21.7591,21.96,113600.0
2007-01-29 10:00:00,32.8,32.83,32.71,32.72,93600.0,21.9667,21.9868,21.9064,21.9131,93600.0
2007-01-29 10:30:00,32.71,32.76,32.7,32.74,78600.0,21.9064,21.9399,21.8997,21.9265,78600.0
2007-01-29 11:00:00,32.74,32.79,32.72,32.72,68600.0,21.9265,21.96,21.9131,21.9131,68600.0
2007-01-29 11:30:00,32.71,32.72,32.69,32.7,73800.0,21.9064,21.9131,21.893,21.8997,73800.0
2007-01-29 12:00:00,32.7,32.81,32.7,32.74,73600.0,21.8997,21.9734,21.8997,21.9265,73600.0
2007-01-29 12:30:00,32.74,32.75,32.71,32.72,43000.0,21.9265,21.9332,21.9064,21.9131,43000.0
2007-01-29 13:00:00,32.73,32.74,32.7,32.72,52400.0,21.9198,21.9265,21.8997,21.9131,52400.0
2007-01-29 13:30:00,32.72,32.72,32.59,32.6,67000.0,21.9131,21.9131,21.826,21.8327,67000.0
2007-01-29 14:00:00,32.59,32.63,32.56,32.62,113600.0,21.826,21.8528,21.806,21.8461,113600.0
2007-01-29 14:30:00,32.62,32.7,32.62,32.65,98800.0,21.8461,21.8997,21.8461,21.8662,98800.0
2007-01-29 15:00:00,32.65,32.7,32.64,32.69,97200.0,21.8662,21.8997,21.8595,21.893,97200.0
2007-01-29 15:30:00,32.7,32.73,32.67,32.69,126800.0,21.8997,21.9198,21.8796,21.893,126800.0
2007-01-30 09:30:00,32.81,32.82,32.54,32.55,84200.0,21.9734,21.9801,21.7926,21.7993,84200.0
2007-01-30 10:00:00,32.57,32.66,32.56,32.57,85200.0,21.8126,21.8729,21.806,21.8126,85200.0
2007-01-30 10:30:00,32.56,32.59,32.52,32.59,102000.0,21.806,21.826,21.7792,21.826,102000.0
2007-01-30 11:00:00,32.59,32.71,32.56,32.65,86800.0,21.826,21.9064,21.806,21.8662,86800.0
2007-01-30 11:30:00,32.66,32.69,32.63,32.63,46000.0,21.8729,21.893,21.8528,21.8528,46000.0
2007-01-30 12:00:00,32.62,32.67,32.6,32.6,47600.0,21.8461,21.8796,21.8327,21.8327,47600.0
2007-01-30 12:30:00,32.6,32.65,32.58,32.62,40800.0,21.8327,21.8662,21.8193,21.8461,40800.0
2007-01-30 13:00:00,32.62,32.66,32.58,32.63,45200.0,21.8461,21.8729,21.8193,21.8528,45200.0
2007-01-30 13:30:00,32.65,32.72,32.61,32.69,44200.0,21.8662,21.9131,21.8394,21.893,44200.0
2007-01-30 14:00:00,32.68,32.74,32.65,32.74,61000.0,21.8863,21.9265,21.8662,21.9265,61000.0
2007-01-30 14:30:00,32.74,32.81,32.7,32.75,122400.0,21.9265,21.9734,21.8997,21.9332,122400.0
2007-01-30 15:00:00,32.76,32.76,32.71,32.73,62800.0,21.9399,21.9399,21.9064,21.9198,62800.0
2007-01-30 15:30:00,32.73,32.83,32.73,32.83,127000.0,21.9198,21.9868,21.9198,21.9868,127000.0
2007-01-31 09:30:00,32.84,33.12,32.84,33.05,189400.0,21.9935,22.181,21.9935,22.1341,189400.0
2007-01-31 10:00:00,33.05,33.08,32.98,33.03,92800.0,22.1341,22.1542,22.0872,22.1207,92800.0
2007-01-31 10:30:00,33.04,33.09,33.0,33.03,61000.0,22.1274,22.1609,22.1006,22.1207,61000.0
2007-01-31 11:00:00,33.02,33.07,32.97,32.99,100800.0,22.114,22.1475,22.0805,22.0939,100800.0
2007-01-31 11:30:00,32.99,33.02,32.92,32.97,98200.0,22.0939,22.114,22.047,22.0805,98200.0
2007-01-31 12:00:00,32.97,33.01,32.92,32.99,53000.0,22.0805,22.1073,22.047,22.0939,53000.0
2007-01-31 12:30:00,32.98,33.03,32.96,33.02,42600.0,22.0872,22.1207,22.0738,22.114,42600.0
2007-01-31 13:00:00,33.02,33.02,32.96,32.99,71800.0,22.114,22.114,22.0738,22.0939,71800.0
2007-01-31 13:30:00,32.99,33.01,32.97,33.01,38200.0,22.0939,22.1073,22.0805,22.1073,38200.0
2007-01-31 14:00:00,33.0,33.2,32.99,33.15,116400.0,22.1006,22.2346,22.0939,22.2011,116400.0
2007-01-31 14:30:00,33.15,33.26,33.15,33.21,240800.0,22.2011,22.2748,22.2011,22.2413,240800.0
2007-01-31 15:00:00,33.21,33.24,33.16,33.2,137400.0,22.2413,22.2614,22.2078,22.2346,137400.0
2007-01-31 15:30:00,33.2,33.21,33.1,33.15,245000.0,22.2346,22.2413,22.1676,22.2011,245000.0
2007-02-01 09:30:00,33.11,33.69,33.1,33.58,347800.0,22.1743,22.5627,22.1676,22.4891,347800.0
2007-02-01 10:00:00,33.57,33.59,33.42,33.48,189600.0,22.4824,22.4958,22.3819,22.4221,189600.0
2007-02-01 10:30:00,33.49,33.8,33.48,33.77,321200.0,22.4288,22.6364,22.4221,22.6163,321200.0
2007-02-01 11:00:00,33.77,33.89,33.76,33.88,327400.0,22.6163,22.6967,22.6096,22.69,327400.0
2007-02-01 11:30:00,33.88,34.0,33.88,33.96,304600.0,22.69,22.7703,22.69,22.7436,304600.0
2007-02-01 12:00:00,33.96,34.0,33.92,33.98,158400.0,22.7436,22.7703,22.7168,22.7569,158400.0
2007-02-01 12:30:00,33.99,34.09,33.94,33.96,184200.0,22.7636,22.8306,22.7302,22.7436,184200.0
2007-02-01 13:00:00,33.96,34.01,33.95,33.99,159600.0,22.7436,22.777,22.7369,22.7636,159600.0
2007-02-01 13:30:00,33.98,34.01,33.96,33.97,190400.0,22.7569,22.777,22.7436,22.7502,190400.0
2007-02-01 14:00:00,33.98,34.01,33.94,33.98,217600.0,22.7569,22.777,22.7302,22.7569,217600.0
2007-02-01 14:30:00,33.98,34.0,33.94,33.96,216600.0,22.7569,22.7703,22.7302,22.7436,216600.0
2007-02-01 15:00:00,33.96,34.01,33.89,33.94,253000.0,22.7436,22.777,22.6967,22.7302,253000.0
2007-02-01 15:30:00,33.94,33.96,33.87,33.9,356600.0,22.7302,22.7436,22.6833,22.7034,356600.0
2007-02-02 09:30:00,33.93,33.98,33.63,33.63,154000.0,22.7235,22.7569,22.5225,22.5225,154000.0
2007-02-02 10:00:00,33.63,33.7,33.6,33.68,122800.0,22.5225,22.5694,22.5025,22.556,122800.0
2007-02-02 10:30:00,33.68,33.75,33.67,33.75,154200.0,22.556,22.6029,22.5493,22.6029,154200.0
2007-02-02 11:00:00,33.77,33.79,33.69,33.71,135400.0,22.6163,22.6297,22.5627,22.5761,135400.0
2007-02-02 11:30:00,33.72,33.84,33.71,33.84,139000.0,22.5828,22.6632,22.5761,22.6632,139000.0
2007-02-02 12:00:00,33.83,33.88,33.79,33.79,85000.0,22.6565,22.69,22.6297,22.6297,85000.0
2007-02-02 12:30:00,33.8,33.9,33.79,33.9,70000.0,22.6364,22.7034,22.6297,22.7034,70000.0
2007-02-02 13:00:00,33.91,33.97,33.91,33.96,79800.0,22.7101,22.7502,22.7101,22.7436,79800.0
2007-02-02 13:30:00,33.96,34.01,33.96,33.99,98600.0,22.7436,22.777,22.7436,22.7636,98600.0
2007-02-02 14:00:00,34.0,34.02,33.92,33.94,98400.0,22.7703,22.7837,22.7168,22.7302,98400.0
2007-02-02 14:30:00,33.95,33.98,33.87,33.88,131200.0,22.7369,22.7569,22.6833,22.69,131200.0
2007-02-02 15:00:00,33.88,33.88,33.83,33.87,153600.0,22.69,22.69,22.6565,22.6833,153600.0
2007-02-02 15:30:00,33.88,33.95,33.84,33.84,173400.0,22.69,22.7369,22.6632,22.6632,173400.0
2007-02-05 09:30:00,33.69,33.75,33.54,33.56,128200.0,22.5627,22.6029,22.4623,22.4757,128200.0
2007-02-05 10:00:00,33.56,33.63,33.51,33.62,97800.0,22.4757,22.5225,22.4422,22.5158,97800.0
2007-02-05 10:30:00,33.62,33.7,33.6,33.67,55400.0,22.5158,22.5694,22.5025,22.5493,55400.0
2007-02-05 11:00:00,33.67,33.67,33.46,33.46,77600.0,22.5493,22.5493,22.4087,22.4087,77600.0
2007-02-05 11:30:00,33.46,33.51,33.44,33.45,95800.0,22.4087,22.4422,22.3953,22.402,95800.0
2007-02-05 12:00:00,33.45,33.55,33.45,33.55,35400.0,22.402,22.469,22.402,22.469,35400.0
2007-02-05 12:30:00,33.55,33.6,33.47,33.5,50400.0,22.469,22.5025,22.4154,22.4355,50400.0
2007-02-05 13:00:00,33.52,33.52,33.42,33.42,93000.0,22.4489,22.4489,22.3819,22.3819,93000.0
2007-02-05 13:30:00,33.42,33.48,33.4,33.42,63600.0,22.3819,22.4221,22.3685,22.3819,63600.0
2007-02-05 14:00:00,33.42,33.57,33.42,33.57,103600.0,22.3819,22.4824,22.3819,22.4824,103600.0
2007-02-05 14:30:00,33.58,33.62,33.56,33.59,97600.0,22.4891,22.5158,22.4757,22.4958,97600.0
2007-02-05 15:00:00,33.6,33.61,33.58,33.59,87200.0,22.5025,22.5092,22.4891,22.4958,87200.0
2007-02-05 15:30:00,33.6,33.6,33.52,33.54,111800.0,22.5025,22.5025,22.4489,22.4623,111800.0
2007-02-06 09:30:00,33.54,33.91,33.54,33.83,158200.0,22.4623,22.7101,22.4623,22.6565,158200.0
2007-02-06 10:00:00,33.83,33.83,33.71,33.77,194800.0,22.6565,22.6565,22.5761,22.6163,194800.0
2007-02-06 10:30:00,33.76,33.83,33.73,33.8,162400.0,22.6096,22.6565,22.5895,22.6364,162400.0
2007-02-06 11:00:00,33.79,33.85,33.73,33.77,143200.0,22.6297,22.6699,22.5895,22.6163,143200.0
2007-02-06 11:30:00,33.78,33.84,33.76,33.79,136000.0,22.623,22.6632,22.6096,22.6297,136000.0
2007-02-06 12:00:00,33.79,33.88,33.79,33.84,62400.0,22.6297,22.69,22.6297,22.6632,62400.0
2007-02-06 12:30:00,33.84,33.84,33.77,33.8,62400.0,22.6632,22.6632,22.6163,22.6364,62400.0
2007-02-06 13:00:00,33.8,33.88,33.8,33.88,93800.0,22.6364,22.69,22.6364,22.69,93800.0
2007-02-06 13:30:00,33.88,33.94,33.85,33.94,82600.0,22.69,22.7302,22.6699,22.7302,82600.0
2007-02-06 14:00:00,33.94,33.95,33.89,33.93,70400.0,22.7302,22.7369,22.6967,22.7235,70400.0
2007-02-06 14:30:00,33.93,33.98,33.88,33.95,74000.0,22.7235,22.7569,22.69,22.7369,74000.0
2007-02-06 15:00:00,33.95,34.01,33.95,33.99,93200.0,22.7369,22.777,22.7369,22.7636,93200.0
2007-02-06 15:30:00,33.99,33.99,33.92,33.93,138400.0,22.7636,22.7636,22.7168,22.7235,138400.0
2007-02-07 09:30:00,34.0,34.22,34.0,34.2,183600.0,22.7703,22.9177,22.7703,22.9043,183600.0
2007-02-07 10:00:00,34.19,34.2,34.1,34.13,215400.0,22.8976,22.9043,22.8373,22.8574,215400.0
2007-02-07 10:30:00,34.13,34.21,34.09,34.16,152600.0,22.8574,22.911,22.8306,22.8775,152600.0
2007-02-07 11:00:00,34.15,34.18,34.1,34.17,81000.0,22.8708,22.8909,22.8373,22.8842,81000.0
2007-02-07 11:30:00,34.17,34.23,34.17,34.22,81000.0,22.8842,22.9244,22.8842,22.9177,81000.0
2007-02-07 12:00:00,34.22,34.22,34.19,34.19,65000.0,22.9177,22.9177,22.8976,22.8976,65000.0
2007-02-07 12:30:00,34.19,34.2,34.15,34.16,89000.0,22.8976,22.9043,22.8708,22.8775,89000.0
2007-02-07 13:00:00,34.16,34.23,34.15,34.21,83800.0,22.8775,22.9244,22.8708,22.911,83800.0
2007-02-07 13:30:00,34.21,34.22,34.17,34.19,74400.0,22.911,22.9177,22.8842,22.8976,74400.0
2007-02-07 14:00:00,34.2,34.23,34.17,34.23,87200.0,22.9043,22.9244,22.8842,22.9244,87200.0
2007-02-07 14:30:00,34.22,34.23,34.14,34.15,106400.0,22.9177,22.9244,22.8641,22.8708,106400.0
2007-02-07 15:00:00,34.15,34.17,34.12,34.15,98600.0,22.8708,22.8842,22.8507,22.8708,98600.0
2007-02-07 15:30:00,34.15,34.17,34.13,34.17,157800.0,22.8708,22.8842,22.8574,22.8842,157800.0
2007-02-08 09:30:00,34.04,34.16,33.88,33.98,118200.0,22.7971,22.8775,22.69,22.7569,118200.0
2007-02-08 10:00:00,33.98,33.99,33.85,33.87,99400.0,22.7569,22.7636,22.6699,22.6833,99400.0
2007-02-08 10:30:00,33.85,33.92,33.85,33.85,62600.0,22.6699,22.7168,22.6699,22.6699,62600.0
2007-02-08 11:00:00,33.85,33.88,33.79,33.85,111200.0,22.6699,22.69,22.6297,22.6699,111200.0
2007-02-08 11:30:00,33.83,33.91,33.81,33.9,42800.0,22.6565,22.7101,22.6431,22.7034,42800.0
2007-02-08 12:00:00,33.9,33.9,33.82,33.84,44800.0,22.7034,22.7034,22.6498,22.6632,44800.0
2007-02-08 12:30:00,33.84,33.88,33.83,33.85,55200.0,22.6632,22.69,22.6565,22.6699,55200.0
2007-02-08 13:00:00,33.84,33.88,33.84,33.88,56200.0,22.6632,22.69,22.6632,22.69,56200.0
2007-02-08 13:30:00,33.87,33.91,33.87,33.88,53400.0,22.6833,22.7101,22.6833,22.69,53400.0
2007-02-08 14:00:00,33.88,33.89,33.84,33.87,64800.0,22.69,22.6967,22.6632,22.6833,64800.0
2007-02-08 14:30:00,33.87,33.95,33.83,33.89,67800.0,22.6833,22.7369,22.6565,22.6967,67800.0
2007-02-08 15:00:00,33.9,33.92,33.84,33.84,84600.0,22.7034,22.7168,22.6632,22.6632,84600.0
2007-02-08 15:30:00,33.85,33.85,33.78,33.79,170400.0,22.6699,22.6699,22.623,22.6297,170400.0
2007-02-09 09:30:00,33.93,34.08,33.92,33.94,156600.0,22.7235,22.8239,22.7168,22.7302,156600.0
2007-02-09 10:00:00,33.94,34.03,33.93,34.0,107800.0,22.7302,22.7904,22.7235,22.7703,107800.0
2007-02-09 10:30:00,34.01,34.05,33.96,34.01,100600.0,22.777,22.8038,22.7436,22.777,100600.0
2007-02-09 11:00:00,33.99,34.04,33.97,34.02,81000.0,22.7636,22.7971,22.7502,22.7837,81000.0
2007-02-09 11:30:00,34.02,34.1,34.01,34.1,96200.0,22.7837,22.8373,22.777,22.8373,96200.0
2007-02-09 12:00:00,34.1,34.2,34.09,34.2,54400.0,22.8373,22.9043,22.8306,22.9043,54400.0
2007-02-09 12:30:00,34.2,34.21,33.98,34.0,96000.0,22.9043,22.911,22.7569,22.7703,96000.0
2007-02-09 13:00:00,34.0,34.06,33.97,34.06,47600.0,22.7703,22.8105,22.7502,22.8105,47600.0
2007-02-09 13:30:00,34.06,34.07,33.95,34.04,111000.0,22.8105,22.8172,22.7369,22.7971,111000.0
2007-02-09 14:00:00,34.04,34.05,33.97,33.99,65400.0,22.7971,22.8038,22.7502,22.7636,65400.0
2007-02-09 14:30:00,33.99,34.1,33.95,34.02,145800.0,22.7636,22.8373,22.7369,22.7837,145800.0
2007-02-09 15:00:00,34.01,34.02,33.94,33.95,94400.0,22.777,22.7837,22.7302,22.7369,94400.0
2007-02-09 15:30:00,33.96,34.0,33.91,33.93,149400.0,22.7436,22.7703,22.7101,22.7235,149400.0
2007-02-12 09:30:00,33.99,34.41,33.99,34.16,139800.0,22.7636,23.0449,22.7636,22.8775,139800.0
2007-02-12 10:00:00,34.15,34.15,33.99,34.0,80600.0,22.8708,22.8708,22.7636,22.7703,80600.0
2007-02-12 10:30:00,34.0,34.1,33.99,34.06,52800.0,22.7703,22.8373,22.7636,22.8105,52800.0
2007-02-12 11:00:00,34.06,34.08,34.02,34.05,44400.0,22.8105,22.8239,22.7837,22.8038,44400.0
2007-02-12 11:30:00,34.08,34.1,34.05,34.08,37400.0,22.8239,22.8373,22.8038,22.8239,37400.0
2007-02-12 12:00:00,34.08,34.08,34.04,34.06,15600.0,22.8239,22.8239,22.7971,22.8105,15600.0
2007-02-12 12:30:00,34.07,34.1,34.07,34.07,22800.0,22.8172,22.8373,22.8172,22.8172,22800.0
2007-02-12 13:00:00,34.07,34.07,34.03,34.04,22600.0,22.8172,22.8172,22.7904,22.7971,22600.0
2007-02-12 13:30:00,34.04,34.04,33.95,33.99,61200.0,22.7971,22.7971,22.7369,22.7636,61200.0
2007-02-12 14:00:00,34.0,34.01,33.95,33.97,39600.0,22.7703,22.777,22.7369,22.7502,39600.0
2007-02-12 14:30:00,33.95,33.99,33.95,33.98,38400.0,22.7369,22.7636,22.7369,22.7569,38400.0
2007-02-12 15:00:00,33.99,34.01,33.97,33.98,77000.0,22.7636,22.777,22.7502,22.7569,77000.0
2007-02-12 15:30:00,33.98,34.01,33.95,33.98,189000.0,22.7569,22.777,22.7369,22.7569,189000.0
2007-02-13 09:30:00,34.19,34.39,34.15,34.27,173200.0,22.8976,23.0315,22.8708,22.9512,173200.0
2007-02-13 10:00:00,34.26,34.29,34.21,34.26,171600.0,22.9445,22.9646,22.911,22.9445,171600.0
2007-02-13 10:30:00,34.26,34.32,34.26,34.31,144800.0,22.9445,22.9847,22.9445,22.978,144800.0
2007-02-13 11:00:00,34.31,34.39,34.31,34.37,74600.0,22.978,23.0315,22.978,23.0181,74600.0
2007-02-13 11:30:00,34.37,34.51,34.37,34.51,147000.0,23.0181,23.1119,23.0181,23.1119,147000.0
2007-02-13 12:00:00,34.51,34.51,34.36,34.48,75800.0,23.1119,23.1119,23.0114,23.0918,75800.0
2007-02-13 12:30:00,34.48,34.55,34.48,34.51,71200.0,23.0918,23.1387,23.0918,23.1119,71200.0
2007-02-13 13:00:00,34.49,34.51,34.3,34.38,127400.0,23.0985,23.1119,22.9713,23.0248,127400.0
2007-02-13 13:30:00,34.38,34.38,34.32,34.38,56800.0,23.0248,23.0248,22.9847,23.0248,56800.0
2007-02-13 14:00:00,34.38,34.4,34.33,34.33,65400.0,23.0248,23.0382,22.9913,22.9913,65400.0
2007-02-13 14:30:00,34.33,34.34,34.3,34.33,127000.0,22.9913,22.998,22.9713,22.9913,127000.0
2007-02-13 15:00:00,34.33,34.37,34.27,34.32,140600.0,22.9913,23.0181,22.9512,22.9847,140600.0
2007-02-13 15:30:00,34.32,34.43,34.32,34.38,228400.0,22.9847,23.0583,22.9847,23.0248,228400.0
2007-02-14 09:30:00,34.23,34.27,34.04,34.15,141000.0,23.0914,23.1184,22.9633,23.0375,141000.0
2007-02-14 10:00:00,34.13,34.37,34.13,34.37,141400.0,23.024,23.1859,23.024,23.1859,141400.0
2007-02-14 10:30:00,34.37,34.38,34.25,34.33,123200.0,23.1859,23.1926,23.1049,23.1589,123200.0
2007-02-14 11:00:00,34.33,34.34,34.29,34.31,68000.0,23.1589,23.1656,23.1319,23.1454,68000.0
2007-02-14 11:30:00,34.3,34.35,34.3,34.33,51800.0,23.1387,23.1724,23.1387,23.1589,51800.0
2007-02-14 12:00:00,34.33,34.34,34.28,34.29,35600.0,23.1589,23.1656,23.1252,23.1319,35600.0
2007-02-14 12:30:00,34.3,34.35,34.29,34.35,51000.0,23.1387,23.1724,23.1319,23.1724,51000.0
2007-02-14 13:00:00,34.35,34.36,34.32,34.32,41600.0,23.1724,23.1791,23.1522,23.1522,41600.0
2007-02-14 13:30:00,34.32,34.4,34.31,34.38,63400.0,23.1522,23.2061,23.1454,23.1926,63400.0
2007-02-14 14:00:00,34.38,34.38,34.33,34.34,48200.0,23.1926,23.1926,23.1589,23.1656,48200.0
2007-02-14 14:30:00,34.35,34.38,34.32,34.38,59400.0,23.1724,23.1926,23.1522,23.1926,59400.0
2007-02-14 15:00:00,34.38,34.4,34.33,34.35,102000.0,23.1926,23.2061,23.1589,23.1724,102000.0
2007-02-14 15:30:00,34.35,34.35,34.26,34.3,173000.0,23.1724,23.1724,23.1117,23.1387,173000.0
2007-02-15 09:30:00,34.2,34.39,34.2,34.32,88400.0,23.0712,23.1994,23.0712,23.1522,88400.0
2007-02-15 10:00:00,34.32,34.38,34.3,34.31,60200.0,23.1522,23.1926,23.1387,23.1454,60200.0
2007-02-15 10:30:00,34.31,34.38,34.26,34.26,44000.0,23.1454,23.1926,23.1117,23.1117,44000.0
2007-02-15 11:00:00,34.27,34.38,34.27,34.38,53200.0,23.1184,23.1926,23.1184,23.1926,53200.0
2007-02-15 11:30:00,34.38,34.4,34.32,34.34,44800.0,23.1926,23.2061,23.1522,23.1656,44800.0
2007-02-15 12:00:00,34.33,34.34,34.27,34.32,40800.0,23.1589,23.1656,23.1184,23.1522,40800.0
2007-02-15 12:30:00,34.32,34.32,34.27,34.29,43600.0,23.1522,23.1522,23.1184,23.1319,43600.0
2007-02-15 13:00:00,34.29,34.3,34.25,34.27,19800.0,23.1319,23.1387,23.1049,23.1184,19800.0
2007-02-15 13:30:00,34.26,34.27,34.22,34.24,63400.0,23.1117,23.1184,23.0847,23.0982,63400.0
2007-02-15 14:00:00,34.25,34.25,34.24,34.25,79200.0,23.1049,23.1049,23.0982,23.1049,79200.0
2007-02-15 14:30:00,34.24,34.25,34.22,34.25,82000.0,23.0982,23.1049,23.0847,23.1049,82000.0
2007-02-15 15:00:00,34.25,34.33,34.23,34.32,54400.0,23.1049,23.1589,23.0914,23.1522,54400.0
2007-02-15 15:30:00,34.32,34.34,34.31,34.31,91600.0,23.1522,23.1656,23.1454,23.1454,91600.0
2007-02-16 09:30:00,34.4,34.5,34.27,34.27,248000.0,23.2061,23.2736,23.1184,23.1184,248000.0
2007-02-16 10:00:00,34.27,34.28,34.13,34.22,59200.0,23.1184,23.1252,23.024,23.0847,59200.0
2007-02-16 10:30:00,34.22,34.27,34.17,34.23,46200.0,23.0847,23.1184,23.051,23.0914,46200.0
2007-02-16 11:00:00,34.23,34.26,34.19,34.19,49400.0,23.0914,23.1117,23.0645,23.0645,49400.0
2007-02-16 11:30:00,34.19,34.2,34.1,34.14,122000.0,23.0645,23.0712,23.0037,23.0307,122000.0
2007-02-16 12:00:00,34.14,34.19,34.11,34.13,44800.0,23.0307,23.0645,23.0105,23.024,44800.0
2007-02-16 12:30:00,34.14,34.16,34.11,34.12,52200.0,23.0307,23.0442,23.0105,23.0172,52200.0
2007-02-16 13:00:00,34.12,34.13,34.07,34.08,56600.0,23.0172,23.024,22.9835,22.9902,56600.0
2007-02-16 13:30:00,34.08,34.1,34.07,34.08,49600.0,22.9902,23.0037,22.9835,22.9902,49600.0
2007-02-16 14:00:00,34.08,34.11,34.07,34.08,64000.0,22.9902,23.0105,22.9835,22.9902,64000.0
2007-02-16 14:30:00,34.08,34.08,34.04,34.05,87600.0,22.9902,22.9902,22.9633,22.97,87600.0
2007-02-16 15:00:00,34.05,34.13,34.05,34.12,131000.0,22.97,23.024,22.97,23.0172,131000.0
2007-02-16 15:30:00,34.12,34.13,34.06,34.13,219800.0,23.0172,23.024,22.9768,23.024,219800.0
2007-02-20 09:30:00,33.84,33.84,33.48,33.6,277800.0,22.8283,22.8283,22.5855,22.6664,277800.0
2007-02-20 10:00:00,33.6,33.7,33.52,33.67,184600.0,22.6664,22.7339,22.6125,22.7137,184600.0
2007-02-20 10:30:00,33.66,33.71,33.59,33.71,128200.0,22.7069,22.7406,22.6597,22.7406,128200.0
2007-02-20 11:00:00,33.71,33.88,33.71,33.87,131400.0,22.7406,22.8553,22.7406,22.8486,131400.0
2007-02-20 11:30:00,33.88,33.99,33.88,33.95,102400.0,22.8553,22.9295,22.8553,22.9026,102400.0
2007-02-20 12:00:00,33.95,34.01,33.94,34.0,53200.0,22.9026,22.943,22.8958,22.9363,53200.0
2007-02-20 12:30:00,34.0,34.04,33.97,34.02,89600.0,22.9363,22.9633,22.916,22.9498,89600.0
2007-02-20 13:00:00,34.02,34.06,34.02,34.06,64200.0,22.9498,22.9768,22.9498,22.9768,64200.0
2007-02-20 13:30:00,34.05,34.1,34.05,34.1,62600.0,22.97,23.0037,22.97,23.0037,62600.0
2007-02-20 14:00:00,34.1,34.15,34.07,34.15,123800.0,23.0037,23.0375,22.9835,23.0375,123800.0
2007-02-20 14:30:00,34.13,34.22,34.13,34.22,90200.0,23.024,23.0847,23.024,23.0847,90200.0
2007-02-20 15:00:00,34.22,34.23,34.18,34.2,63800.0,23.0847,23.0914,23.0577,23.0712,63800.0
2007-02-20 15:30:00,34.2,34.21,34.09,34.1,214000.0,23.0712,23.0779,22.997,23.0037,214000.0
2007-02-21 09:30:00,34.04,34.04,33.93,34.01,76800.0,22.9633,22.9633,22.8891,22.943,76800.0
2007-02-21 10:00:00,34.0,34.02,33.95,33.98,64600.0,22.9363,22.9498,22.9026,22.9228,64600.0
2007-02-21 10:30:00,33.98,33.99,33.88,33.96,106600.0,22.9228,22.9295,22.8553,22.9093,106600.0
2007-02-21 11:00:00,33.96,34.02,33.91,33.98,87600.0,22.9093,22.9498,22.8756,22.9228,87600.0
2007-02-21 11:30:00,33.99,34.01,33.95,33.99,57400.0,22.9295,22.943,22.9026,22.9295,57400.0
2007-02-21 12:00:00,33.99,34.02,33.98,34.0,43600.0,22.9295,22.9498,22.9228,22.9363,43600.0
2007-02-21 12:30:00,33.99,34.01,33.97,33.99,57400.0,22.9295,22.943,22.916,22.9295,57400.0
2007-02-21 13:00:00,33.99,34.0,33.95,33.98,76000.0,22.9295,22.9363,22.9026,22.9228,76000.0
2007-02-21 13:30:00,33.99,33.99,33.88,33.9,101400.0,22.9295,22.9295,22.8553,22.8688,101400.0
2007-02-21 14:00:00,33.9,34.01,33.85,33.99,113600.0,22.8688,22.943,22.8351,22.9295,113600.0
2007-02-21 14:30:00,33.98,34.07,33.96,34.07,98800.0,22.9228,22.9835,22.9093,22.9835,98800.0
2007-02-21 15:00:00,34.07,34.08,34.02,34.04,89400.0,22.9835,22.9902,22.9498,22.9633,89400.0
2007-02-21 15:30:00,34.05,34.18,34.05,34.13,293800.0,22.97,23.0577,22.97,23.024,293800.0
2007-02-22 09:30:00,34.25,34.27,34.07,34.19,64600.0,23.1049,23.1184,22.9835,23.0645,64600.0
2007-02-22 10:00:00,34.19,34.19,34.02,34.08,57400.0,23.0645,23.0645,22.9498,22.9902,57400.0
2007-02-22 10:30:00,34.06,34.08,33.99,34.04,70200.0,22.9768,22.9902,22.9295,22.9633,70200.0
2007-02-22 11:00:00,34.05,34.05,33.74,33.77,80600.0,22.97,22.97,22.7609,22.7811,80600.0
2007-02-22 11:30:00,33.77,33.8,33.72,33.76,159000.0,22.7811,22.8014,22.7474,22.7744,159000.0
2007-02-22 12:00:00,33.76,33.79,33.71,33.72,76200.0,22.7744,22.7946,22.7406,22.7474,76200.0
2007-02-22 12:30:00,33.72,33.73,33.69,33.71,67400.0,22.7474,22.7541,22.7272,22.7406,67400.0
2007-02-22 13:00:00,33.71,33.73,33.68,33.68,88000.0,22.7406,22.7541,22.7204,22.7204,88000.0
2007-02-22 13:30:00,33.68,33.72,33.67,33.7,73400.0,22.7204,22.7474,22.7137,22.7339,73400.0
2007-02-22 14:00:00,33.69,33.77,33.68,33.77,96200.0,22.7272,22.7811,22.7204,22.7811,96200.0
2007-02-22 14:30:00,33.76,33.76,33.67,33.69,106400.0,22.7744,22.7744,22.7137,22.7272,106400.0
2007-02-22 15:00:00,33.7,33.76,33.7,33.74,199400.0,22.7339,22.7744,22.7339,22.7609,199400.0
2007-02-22 15:30:00,33.74,33.76,33.7,33.72,195800.0,22.7609,22.7744,22.7339,22.7474,195800.0
2007-02-23 09:30:00,33.72,33.72,33.52,33.6,127800.0,22.7474,22.7474,22.6125,22.6664,127800.0
2007-02-23 10:00:00,33.59,33.66,33.56,33.6,81000.0,22.6597,22.7069,22.6395,22.6664,81000.0
2007-02-23 10:30:00,33.61,33.65,33.49,33.51,87400.0,22.6732,22.7002,22.5922,22.6057,87400.0
2007-02-23 11:00:00,33.51,33.68,33.46,33.67,107000.0,22.6057,22.7204,22.572,22.7137,107000.0
2007-02-23 11:30:00,33.67,33.77,33.67,33.73,64400.0,22.7137,22.7811,22.7137,22.7541,64400.0
2007-02-23 12:00:00,33.73,33.73,33.59,33.6,81600.0,22.7541,22.7541,22.6597,22.6664,81600.0
2007-02-23 12:30:00,33.61,33.72,33.58,33.71,123800.0,22.6732,22.7474,22.653,22.7406,123800.0
2007-02-23 13:00:00,33.71,33.79,33.71,33.78,68000.0,22.7406,22.7946,22.7406,22.7879,68000.0
2007-02-23 13:30:00,33.77,33.83,33.73,33.75,79600.0,22.7811,22.8216,22.7541,22.7676,79600.0
2007-02-23 14:00:00,33.76,33.88,33.74,33.85,282200.0,22.7744,22.8553,22.7609,22.8351,282200.0
2007-02-23 14:30:00,33.85,33.92,33.82,33.9,95800.0,22.8351,22.8823,22.8149,22.8688,95800.0
2007-02-23 15:00:00,33.9,33.93,33.87,33.91,65400.0,22.8688,22.8891,22.8486,22.8756,65400.0
2007-02-23 15:30:00,33.91,33.93,33.84,33.88,175400.0,22.8756,22.8891,22.8283,22.8553,175400.0
2007-02-26 09:30:00,34.1,34.23,34.09,34.18,155200.0,23.0037,23.0914,22.997,23.0577,155200.0
2007-02-26 10:00:00,34.16,34.2,33.97,33.99,126800.0,23.0442,23.0712,22.916,22.9295,126800.0
2007-02-26 10:30:00,33.99,34.02,33.95,34.0,61000.0,22.9295,22.9498,22.9026,22.9363,61000.0
2007-02-26 11:00:00,33.99,34.0,33.92,33.97,75800.0,22.9295,22.9363,22.8823,22.916,75800.0
2007-02-26 11:30:00,33.96,33.96,33.85,33.92,65400.0,22.9093,22.9093,22.8351,22.8823,65400.0
2007-02-26 12:00:00,33.93,33.95,33.88,33.92,135400.0,22.8891,22.9026,22.8553,22.8823,135400.0
2007-02-26 12:30:00,33.92,33.92,33.83,33.84,128800.0,22.8823,22.8823,22.8216,22.8283,128800.0
2007-02-26 13:00:00,33.84,33.99,33.83,33.98,122800.0,22.8283,22.9295,22.8216,22.9228,122800.0
2007-02-26 13:30:00,33.97,34.0,33.91,33.96,107400.0,22.916,22.9363,22.8756,22.9093,107400.0
2007-02-26 14:00:00,33.96,33.97,33.93,33.95,104800.0,22.9093,22.916,22.8891,22.9026,104800.0
2007-02-26 14:30:00,33.95,34.02,33.95,33.99,91800.0,22.9026,22.9498,22.9026,22.9295,91800.0
2007-02-26 15:00:00,33.99,33.99,33.92,33.94,122400.0,22.9295,22.9295,22.8823,22.8958,122400.0
2007-02-26 15:30:00,33.94,34.02,33.93,34.01,251800.0,22.8958,22.9498,22.8891,22.943,251800.0
2007-02-27 09:30:00,33.79,33.79,33.19,33.38,320600.0,22.7946,22.7946,22.3899,22.518,320600.0
2007-02-27 10:00:00,33.38,33.73,33.27,33.6,203600.0,22.518,22.7541,22.4438,22.6664,203600.0
2007-02-27 10:30:00,33.6,33.67,33.38,33.49,145800.0,22.6664,22.7137,22.518,22.5922,145800.0
2007-02-27 11:00:00,33.49,33.61,33.41,33.57,109000.0,22.5922,22.6732,22.5383,22.6462,109000.0
2007-02-27 11:30:00,33.57,33.69,33.49,33.49,65800.0,22.6462,22.7272,22.5922,22.5922,65800.0
2007-02-27 12:00:00,33.49,33.54,33.43,33.48,205000.0,22.5922,22.626,22.5518,22.5855,205000.0
2007-02-27 12:30:00,33.48,33.52,33.45,33.5,79600.0,22.5855,22.6125,22.5653,22.599,79600.0
2007-02-27 13:00:00,33.49,33.52,33.4,33.42,79400.0,22.5922,22.6125,22.5315,22.545,79400.0
2007-02-27 13:30:00,33.41,33.45,33.34,33.4,45400.0,22.5383,22.5653,22.491,22.5315,45400.0
2007-02-27 14:00:00,33.4,33.4,32.95,32.95,170800.0,22.5315,22.5315,22.228,22.228,170800.0
2007-02-27 14:30:00,32.95,33.1,32.63,32.71,253800.0,22.228,22.3291,22.0121,22.0661,253800.0
2007-02-27 15:00:00,32.71,33.17,32.42,32.95,322400.0,22.0661,22.3764,21.8704,22.228,322400.0
2007-02-27 15:30:00,32.93,33.21,32.85,33.08,436400.0,22.2145,22.4034,22.1605,22.3157,436400.0
2007-02-28 09:30:00,33.05,33.24,33.0,33.14,429400.0,22.2954,22.4236,22.2617,22.3561,429400.0
2007-02-28 10:00:00,33.17,33.4,33.04,33.38,262800.0,22.3764,22.5315,22.2887,22.518,262800.0
2007-02-28 10:30:00,33.41,33.57,33.26,33.46,193400.0,22.5383,22.6462,22.4371,22.572,193400.0
2007-02-28 11:00:00,33.49,33.51,33.37,33.44,126000.0,22.5922,22.6057,22.5113,22.5585,126000.0
2007-02-28 11:30:00,33.43,33.46,33.26,33.32,107000.0,22.5518,22.572,22.4371,22.4776,107000.0
2007-02-28 12:00:00,33.32,33.36,33.21,33.29,111400.0,22.4776,22.5045,22.4034,22.4573,111400.0
2007-02-28 12:30:00,33.29,33.39,33.23,33.34,77800.0,22.4573,22.5248,22.4168,22.491,77800.0
2007-02-28 13:00:00,33.32,33.34,33.2,33.31,101800.0,22.4776,22.491,22.3966,22.4708,101800.0
2007-02-28 13:30:00,33.31,33.35,33.15,33.16,101000.0,22.4708,22.4978,22.3629,22.3696,101000.0
2007-02-28 14:00:00,33.18,33.27,33.09,33.15,129800.0,22.3831,22.4438,22.3224,22.3629,129800.0
2007-02-28 14:30:00,33.17,33.24,33.13,33.21,152600.0,22.3764,22.4236,22.3494,22.4034,152600.0
2007-02-28 15:00:00,33.22,33.41,33.22,33.32,180000.0,22.4101,22.5383,22.4101,22.4776,180000.0
2007-02-28 15:30:00,33.32,33.34,33.1,33.13,226800.0,22.4776,22.491,22.3291,22.3494,226800.0
2007-03-01 09:30:00,32.85,32.85,32.35,32.68,214200.0,22.1605,22.1605,21.8232,22.0458,214200.0
2007-03-01 10:00:00,32.7,32.98,32.62,32.92,254400.0,22.0593,22.2482,22.0053,22.2077,254400.0
2007-03-01 10:30:00,32.9,33.19,32.74,33.09,202000.0,22.1942,22.3899,22.0863,22.3224,202000.0
2007-03-01 11:00:00,33.09,33.18,32.95,33.06,109200.0,22.3224,22.3831,22.228,22.3022,109200.0
2007-03-01 11:30:00,33.05,33.12,32.93,32.96,92600.0,22.2954,22.3426,22.2145,22.2347,92600.0
2007-03-01 12:00:00,32.99,33.13,32.99,33.08,142200.0,22.2549,22.3494,22.2549,22.3157,142200.0
2007-03-01 12:30:00,33.06,33.15,33.02,33.14,71600.0,22.3022,22.3629,22.2752,22.3561,71600.0
2007-03-01 13:00:00,33.14,33.17,33.05,33.05,77800.0,22.3561,22.3764,22.2954,22.2954,77800.0
2007-03-01 13:30:00,33.05,33.14,32.95,33.14,92000.0,22.2954,22.3561,22.228,22.3561,92000.0
2007-03-01 14:00:00,33.15,33.23,33.03,33.03,86800.0,22.3629,22.4168,22.2819,22.2819,86800.0
2007-03-01 14:30:00,33.04,33.18,33.02,33.12,82200.0,22.2887,22.3831,22.2752,22.3426,82200.0
2007-03-01 15:00:00,33.13,33.14,32.94,33.02,108800.0,22.3494,22.3561,22.2212,22.2752,108800.0
2007-03-01 15:30:00,33.05,33.06,32.98,33.02,107800.0,22.2954,22.3022,22.2482,22.2752,107800.0
2007-03-02 09:30:00,32.88,32.93,32.62,32.68,125600.0,22.1807,22.2145,22.0053,22.0458,125600.0
2007-03-02 10:00:00,32.65,32.9,32.6,32.79,79200.0,22.0256,22.1942,21.9918,22.12,79200.0
2007-03-02 10:30:00,32.79,33.02,32.78,32.99,102400.0,22.12,22.2752,22.1133,22.2549,102400.0
2007-03-02 11:00:00,32.99,33.05,32.94,32.99,111400.0,22.2549,22.2954,22.2212,22.2549,111400.0
2007-03-02 11:30:00,32.99,33.01,32.96,32.96,169600.0,22.2549,22.2684,22.2347,22.2347,169600.0
2007-03-02 12:00:00,32.97,33.0,32.89,32.89,133800.0,22.2414,22.2617,22.1875,22.1875,133800.0
2007-03-02 12:30:00,32.9,32.91,32.8,32.9,178600.0,22.1942,22.201,22.1268,22.1942,178600.0
2007-03-02 13:00:00,32.91,32.92,32.73,32.75,151200.0,22.201,22.2077,22.0795,22.093,151200.0
2007-03-02 13:30:00,32.75,32.87,32.71,32.84,220000.0,22.093,22.174,22.0661,22.1537,220000.0
2007-03-02 14:00:00,32.83,32.83,32.75,32.77,239400.0,22.147,22.147,22.093,22.1065,239400.0
2007-03-02 14:30:00,32.77,32.88,32.74,32.77,225000.0,22.1065,22.1807,22.0863,22.1065,225000.0
2007-03-02 15:00:00,32.77,32.88,32.77,32.82,234800.0,22.1065,22.1807,22.1065,22.1403,234800.0
2007-03-02 15:30:00,32.82,32.84,32.74,32.75,380400.0,22.1403,22.1537,22.0863,22.093,380400.0
2007-03-05 09:30:00,32.74,32.74,32.44,32.68,181200.0,22.0863,22.0863,21.8839,22.0458,181200.0
2007-03-05 10:00:00,32.67,32.98,32.57,32.73,173600.0,22.0391,22.2482,21.9716,22.0795,173600.0
2007-03-05 10:30:00,32.73,32.84,32.62,32.83,125600.0,22.0795,22.1537,22.0053,22.147,125600.0
2007-03-05 11:00:00,32.82,32.95,32.77,32.85,79400.0,22.1403,22.228,22.1065,22.1605,79400.0
2007-03-05 11:30:00,32.84,32.85,32.71,32.76,106400.0,22.1537,22.1605,22.0661,22.0998,106400.0
2007-03-05 12:00:00,32.74,32.83,32.72,32.76,93400.0,22.0863,22.147,22.0728,22.0998,93400.0
2007-03-05 12:30:00,32.75,32.93,32.74,32.8,81000.0,22.093,22.2145,22.0863,22.1268,81000.0
2007-03-05 13:00:00,32.8,32.87,32.75,32.77,66200.0,22.1268,22.174,22.093,22.1065,66200.0
2007-03-05 13:30:00,32.77,32.91,32.74,32.9,82000.0,22.1065,22.201,22.0863,22.1942,82000.0
2007-03-05 14:00:00,32.91,32.94,32.76,32.77,107200.0,22.201,22.2212,22.0998,22.1065,107200.0
2007-03-05 14:30:00,32.77,32.81,32.73,32.8,164600.0,22.1065,22.1335,22.0795,22.1268,164600.0
2007-03-05 15:00:00,32.8,32.83,32.68,32.8,224000.0,22.1268,22.147,22.0458,22.1268,224000.0
2007-03-05 15:30:00,32.81,32.81,32.56,32.57,195800.0,22.1335,22.1335,21.9649,21.9716,195800.0
2007-03-06 09:30:00,32.72,32.95,32.7,32.86,227000.0,22.0728,22.228,22.0593,22.1672,227000.0
2007-03-06 10:00:00,32.85,32.94,32.78,32.91,157400.0,22.1605,22.2212,22.1133,22.201,157400.0
2007-03-06 10:30:00,32.91,32.94,32.63,32.64,65400.0,22.201,22.2212,22.0121,22.0188,65400.0
2007-03-06 11:00:00,32.65,32.8,32.65,32.8,70800.0,22.0256,22.1268,22.0256,22.1268,70800.0
2007-03-06 11:30:00,32.8,32.9,32.71,32.79,156600.0,22.1268,22.1942,22.0661,22.12,156600.0
2007-03-06 12:00:00,32.8,32.9,32.75,32.79,159000.0,22.1268,22.1942,22.093,22.12,159000.0
2007-03-06 12:30:00,32.79,32.87,32.78,32.84,84000.0,22.12,22.174,22.1133,22.1537,84000.0
2007-03-06 13:00:00,32.85,32.87,32.8,32.83,87600.0,22.1605,22.174,22.1268,22.147,87600.0
2007-03-06 13:30:00,32.83,33.08,32.81,33.02,168400.0,22.147,22.3157,22.1335,22.2752,168400.0
2007-03-06 14:00:00,33.02,33.07,32.91,32.92,77400.0,22.2752,22.3089,22.201,22.2077,77400.0
2007-03-06 14:30:00,32.93,32.99,32.92,32.99,50400.0,22.2145,22.2549,22.2077,22.2549,50400.0
2007-03-06 15:00:00,32.98,33.12,32.98,33.04,86200.0,22.2482,22.3426,22.2482,22.2887,86200.0
2007-03-06 15:30:00,33.04,33.06,32.86,32.91,230000.0,22.2887,22.3022,22.1672,22.201,230000.0
2007-03-07 09:30:00,32.82,32.97,32.76,32.82,126400.0,22.1403,22.2414,22.0998,22.1403,126400.0
2007-03-07 10:00:00,32.83,32.93,32.8,32.9,73200.0,22.147,22.2145,22.1268,22.1942,73200.0
2007-03-07 10:30:00,32.91,32.99,32.82,32.82,63000.0,22.201,22.2549,22.1403,22.1403,63000.0
2007-03-07 11:00:00,32.83,32.83,32.71,32.76,52200.0,22.147,22.147,22.0661,22.0998,52200.0
2007-03-07 11:30:00,32.74,32.77,32.68,32.77,56600.0,22.0863,22.1065,22.0458,22.1065,56600.0
2007-03-07 12:00:00,32.77,32.78,32.72,32.77,52000.0,22.1065,22.1133,22.0728,22.1065,52000.0
2007-03-07 12:30:00,32.77,32.8,32.74,32.8,101200.0,22.1065,22.1268,22.0863,22.1268,101200.0
2007-03-07 13:00:00,32.8,32.89,32.77,32.85,90600.0,22.1268,22.1875,22.1065,22.1605,90600.0
2007-03-07 13:30:00,32.87,32.94,32.86,32.88,63000.0,22.174,22.2212,22.1672,22.1807,63000.0
2007-03-07 14:00:00,32.87,32.92,32.82,32.85,91000.0,22.174,22.2077,22.1403,22.1605,91000.0
2007-03-07 14:30:00,32.86,32.93,32.85,32.88,55800.0,22.1672,22.2145,22.1605,22.1807,55800.0
2007-03-07 15:00:00,32.87,32.95,32.85,32.86,95400.0,22.174,22.228,22.1605,22.1672,95400.0
2007-03-07 15:30:00,32.85,33.0,32.77,32.77,202600.0,22.1605,22.2617,22.1065,22.1065,202600.0
2007-03-08 09:30:00,32.88,33.18,32.83,33.1,111000.0,22.1807,22.3831,22.147,22.3291,111000.0
2007-03-08 10:00:00,33.1,33.17,33.04,33.17,61200.0,22.3291,22.3764,22.2887,22.3764,61200.0
2007-03-08 10:30:00,33.17,33.26,33.13,33.25,79800.0,22.3764,22.4371,22.3494,22.4303,79800.0
2007-03-08 11:00:00,33.25,33.27,33.21,33.26,74800.0,22.4303,22.4438,22.4034,22.4371,74800.0
2007-03-08 11:30:00,33.26,33.34,33.24,33.31,72200.0,22.4371,22.491,22.4236,22.4708,72200.0
2007-03-08 12:00:00,33.31,33.32,33.25,33.29,76800.0,22.4708,22.4776,22.4303,22.4573,76800.0
2007-03-08 12:30:00,33.3,33.32,33.24,33.3,93800.0,22.4641,22.4776,22.4236,22.4641,93800.0
2007-03-08 13:00:00,33.3,33.38,33.27,33.38,76800.0,22.4641,22.518,22.4438,22.518,76800.0
2007-03-08 13:30:00,33.38,33.41,33.35,33.38,54400.0,22.518,22.5383,22.4978,22.518,54400.0
2007-03-08 14:00:00,33.38,33.38,33.31,33.31,120600.0,22.518,22.518,22.4708,22.4708,120600.0
2007-03-08 14:30:00,33.31,33.31,33.18,33.27,160600.0,22.4708,22.4708,22.3831,22.4438,160600.0
2007-03-08 15:00:00,33.27,33.33,33.24,33.32,114800.0,22.4438,22.4843,22.4236,22.4776,114800.0
2007-03-08 15:30:00,33.32,33.35,33.19,33.24,208400.0,22.4776,22.4978,22.3899,22.4236,208400.0
2007-03-09 09:30:00,33.45,33.63,33.43,33.56,110600.0,22.5653,22.6867,22.5518,22.6395,110600.0
2007-03-09 10:00:00,33.57,33.69,33.53,33.62,265600.0,22.6462,22.7272,22.6192,22.6799,265600.0
2007-03-09 10:30:00,33.6,33.82,33.56,33.74,117400.0,22.6664,22.8149,22.6395,22.7609,117400.0
2007-03-09 11:00:00,33.74,33.75,33.69,33.72,89000.0,22.7609,22.7676,22.7272,22.7474,89000.0
2007-03-09 11:30:00,33.71,33.8,33.7,33.7,86000.0,22.7406,22.8014,22.7339,22.7339,86000.0
2007-03-09 12:00:00,33.71,33.85,33.71,33.84,78000.0,22.7406,22.8351,22.7406,22.8283,78000.0
2007-03-09 12:30:00,33.84,33.85,33.7,33.7,89200.0,22.8283,22.8351,22.7339,22.7339,89200.0
2007-03-09 13:00:00,33.7,33.83,33.7,33.82,192000.0,22.7339,22.8216,22.7339,22.8149,192000.0
2007-03-09 13:30:00,33.82,33.85,33.69,33.7,115400.0,22.8149,22.8351,22.7272,22.7339,115400.0
2007-03-09 14:00:00,33.7,33.78,33.65,33.78,193800.0,22.7339,22.7879,22.7002,22.7879,193800.0
2007-03-09 14:30:00,33.78,33.88,33.74,33.85,223200.0,22.7879,22.8553,22.7609,22.8351,223200.0
2007-03-09 15:00:00,33.85,33.97,33.82,33.96,269600.0,22.8351,22.916,22.8149,22.9093,269600.0
2007-03-09 15:30:00,33.96,34.06,33.91,33.99,435200.0,22.9093,22.9768,22.8756,22.9295,435200.0
2007-03-12 09:30:00,33.9,34.15,33.9,34.15,315400.0,22.8688,23.0375,22.8688,23.0375,315400.0
2007-03-12 10:00:00,34.13,34.32,34.13,34.27,283800.0,23.024,23.1522,23.024,23.1184,283800.0
2007-03-12 10:30:00,34.27,34.32,34.23,34.26,192800.0,23.1184,23.1522,23.0914,23.1117,192800.0
2007-03-12 11:00:00,34.25,34.34,34.2,34.22,121600.0,23.1049,23.1656,23.0712,23.0847,121600.0
2007-03-12 11:30:00,34.23,34.29,34.22,34.29,193000.0,23.0914,23.1319,23.0847,23.1319,193000.0
2007-03-12 12:00:00,34.29,34.42,34.29,34.36,165800.0,23.1319,23.2196,23.1319,23.1791,165800.0
2007-03-12 12:30:00,34.35,34.35,34.29,34.35,207400.0,23.1724,23.1724,23.1319,23.1724,207400.0
2007-03-12 13:00:00,34.35,34.35,34.27,34.3,131600.0,23.1724,23.1724,23.1184,23.1387,131600.0
2007-03-12 13:30:00,34.3,34.4,34.3,34.39,129400.0,23.1387,23.2061,23.1387,23.1994,129400.0
2007-03-12 14:00:00,34.39,34.53,34.39,34.49,235200.0,23.1994,23.2938,23.1994,23.2668,235200.0
2007-03-12 14:30:00,34.49,34.52,34.42,34.43,122600.0,23.2668,23.2871,23.2196,23.2264,122600.0
2007-03-12 15:00:00,34.43,34.5,34.42,34.48,144000.0,23.2264,23.2736,23.2196,23.2601,144000.0
2007-03-12 15:30:00,34.48,34.49,33.35,34.35,346200.0,23.2601,23.2668,22.4978,23.1724,346200.0
2007-03-13 09:30:00,34.4,34.8,34.27,34.57,759200.0,23.2061,23.476,23.1184,23.3208,759200.0
2007-03-13 10:00:00,34.57,34.69,34.44,34.63,343400.0,23.3208,23.4018,23.2331,23.3613,343400.0
2007-03-13 10:30:00,34.63,34.67,34.47,34.63,301600.0,23.3613,23.3883,23.2533,23.3613,301600.0
2007-03-13 11:00:00,34.63,34.72,34.57,34.6,267000.0,23.3613,23.422,23.3208,23.341,267000.0
2007-03-13 11:30:00,34.6,34.71,34.59,34.67,205600.0,23.341,23.4152,23.3343,23.3883,205600.0
2007-03-13 12:00:00,34.66,34.67,34.45,34.45,297000.0,23.3815,23.3883,23.2399,23.2399,297000.0
2007-03-13 12:30:00,34.45,34.55,34.38,34.55,384200.0,23.2399,23.3073,23.1926,23.3073,384200.0
2007-03-13 13:00:00,34.55,34.55,34.42,34.46,215400.0,23.3073,23.3073,23.2196,23.2466,215400.0
2007-03-13 13:30:00,34.46,34.51,34.33,34.48,366200.0,23.2466,23.2803,23.1589,23.2601,366200.0
2007-03-13 14:00:00,34.48,34.49,34.23,34.26,237200.0,23.2601,23.2668,23.0914,23.1117,237200.0
2007-03-13 14:30:00,34.26,34.37,34.15,34.18,341800.0,23.1117,23.1859,23.0375,23.0577,341800.0
2007-03-13 15:00:00,34.18,34.27,34.05,34.1,361600.0,23.0577,23.1184,22.97,23.0037,361600.0
2007-03-13 15:30:00,34.08,34.09,33.82,33.88,533600.0,22.9902,22.997,22.8149,22.8553,533600.0
2007-03-14 09:30:00,33.98,34.22,33.72,33.77,268400.0,22.9228,23.0847,22.7474,22.7811,268400.0
2007-03-14 10:00:00,33.76,33.86,33.51,33.77,434200.0,22.7744,22.8418,22.6057,22.7811,434200.0
2007-03-14 10:30:00,33.77,33.97,33.77,33.91,150400.0,22.7811,22.916,22.7811,22.8756,150400.0
2007-03-14 11:00:00,33.9,33.94,33.79,33.81,93000.0,22.8688,22.8958,22.7946,22.8081,93000.0
2007-03-14 11:30:00,33.81,33.84,33.7,33.8,56800.0,22.8081,22.8283,22.7339,22.8014,56800.0
2007-03-14 12:00:00,33.79,33.81,33.49,33.59,148800.0,22.7946,22.8081,22.5922,22.6597,148800.0
2007-03-14 12:30:00,33.6,33.67,33.45,33.55,107400.0,22.6664,22.7137,22.5653,22.6327,107400.0
2007-03-14 13:00:00,33.54,33.94,33.52,33.88,130600.0,22.626,22.8958,22.6125,22.8553,130600.0
2007-03-14 13:30:00,33.87,33.98,33.76,33.83,128200.0,22.8486,22.9228,22.7744,22.8216,128200.0
2007-03-14 14:00:00,33.82,33.94,33.8,33.91,59800.0,22.8149,22.8958,22.8014,22.8756,59800.0
2007-03-14 14:30:00,33.92,34.13,33.91,34.1,234400.0,22.8823,23.024,22.8756,23.0037,234400.0
2007-03-14 15:00:00,34.1,34.2,34.09,34.15,166400.0,23.0037,23.0712,22.997,23.0375,166400.0
2007-03-14 15:30:00,34.15,34.18,34.07,34.13,224200.0,23.0375,23.0577,22.9835,23.024,224200.0
2007-03-15 09:30:00,34.16,34.61,34.13,34.54,270800.0,23.0442,23.3478,23.024,23.3006,270800.0
2007-03-15 10:00:00,34.53,34.66,34.48,34.66,88600.0,23.2938,23.3815,23.2601,23.3815,88600.0
2007-03-15 10:30:00,34.63,34.67,34.56,34.63,133600.0,23.3613,23.3883,23.3141,23.3613,133600.0
2007-03-15 11:00:00,34.63,34.63,34.49,34.58,44800.0,23.3613,23.3613,23.2668,23.3275,44800.0
2007-03-15 11:30:00,34.59,34.59,34.33,34.34,97400.0,23.3343,23.3343,23.1589,23.1656,97400.0
2007-03-15 12:00:00,34.34,34.47,34.32,34.42,57600.0,23.1656,23.2533,23.1522,23.2196,57600.0
2007-03-15 12:30:00,34.43,34.52,34.41,34.44,53600.0,23.2264,23.2871,23.2129,23.2331,53600.0
2007-03-15 13:00:00,34.44,34.5,34.38,34.39,67000.0,23.2331,23.2736,23.1926,23.1994,67000.0
2007-03-15 13:30:00,34.39,34.44,34.29,34.4,126800.0,23.1994,23.2331,23.1319,23.2061,126800.0
2007-03-15 14:00:00,34.4,34.4,34.3,34.31,63000.0,23.2061,23.2061,23.1387,23.1454,63000.0
2007-03-15 14:30:00,34.31,34.5,34.3,34.48,92400.0,23.1454,23.2736,23.1387,23.2601,92400.0
2007-03-15 15:00:00,34.48,34.49,34.4,34.4,87200.0,23.2601,23.2668,23.2061,23.2061,87200.0
2007-03-15 15:30:00,34.41,34.52,34.4,34.49,219000.0,23.2129,23.2871,23.2061,23.2668,219000.0
2007-03-16 09:30:00,34.48,34.75,34.43,34.58,781600.0,23.2601,23.4422,23.2264,23.3275,781600.0
2007-03-16 10:00:00,34.56,34.64,34.49,34.51,80000.0,23.3141,23.368,23.2668,23.2803,80000.0
2007-03-16 10:30:00,34.5,34.52,34.29,34.31,50400.0,23.2736,23.2871,23.1319,23.1454,50400.0
2007-03-16 11:00:00,34.29,34.3,34.17,34.23,126000.0,23.1319,23.1387,23.051,23.0914,126000.0
2007-03-16 11:30:00,34.25,34.38,34.21,34.38,153600.0,23.1049,23.1926,23.0779,23.1926,153600.0
2007-03-16 12:00:00,34.36,34.45,34.34,34.44,73000.0,23.1791,23.2399,23.1656,23.2331,73000.0
2007-03-16 12:30:00,34.44,34.48,34.42,34.43,89200.0,23.2331,23.2601,23.2196,23.2264,89200.0
2007-03-16 13:00:00,34.43,34.49,34.41,34.49,76200.0,23.2264,23.2668,23.2129,23.2668,76200.0
2007-03-16 13:30:00,34.49,34.49,34.38,34.45,44000.0,23.2668,23.2668,23.1926,23.2399,44000.0
2007-03-16 14:00:00,34.45,34.45,34.35,34.41,98000.0,23.2399,23.2399,23.1724,23.2129,98000.0
2007-03-16 14:30:00,34.41,34.45,34.37,34.45,102400.0,23.2129,23.2399,23.1859,23.2399,102400.0
2007-03-16 15:00:00,34.44,34.55,34.4,34.55,114800.0,23.2331,23.3073,23.2061,23.3073,114800.0
2007-03-16 15:30:00,34.55,34.57,34.48,34.48,222600.0,23.3073,23.3208,23.2601,23.2601,222600.0
2007-03-19 09:30:00,34.52,34.74,34.44,34.7,224800.0,23.2871,23.4355,23.2331,23.4085,224800.0
2007-03-19 10:00:00,34.7,34.72,34.63,34.7,127800.0,23.4085,23.422,23.3613,23.4085,127800.0
2007-03-19 10:30:00,34.69,34.83,34.66,34.83,177600.0,23.4018,23.4962,23.3815,23.4962,177600.0
2007-03-19 11:00:00,34.83,34.94,34.83,34.9,197200.0,23.4962,23.5704,23.4962,23.5434,197200.0
2007-03-19 11:30:00,34.9,34.98,34.85,34.93,167800.0,23.5434,23.5974,23.5097,23.5637,167800.0
2007-03-19 12:00:00,34.93,35.0,34.93,34.99,132200.0,23.5637,23.6109,23.5637,23.6041,132200.0
2007-03-19 12:30:00,34.98,34.99,34.98,34.99,91800.0,23.5974,23.6041,23.5974,23.6041,91800.0
2007-03-19 13:00:00,34.99,35.0,34.97,34.99,130000.0,23.6041,23.6109,23.5906,23.6041,130000.0
2007-03-19 13:30:00,34.99,35.04,34.98,34.99,292600.0,23.6041,23.6379,23.5974,23.6041,292600.0
2007-03-19 14:00:00,34.99,35.07,34.99,35.02,187800.0,23.6041,23.6581,23.6041,23.6244,187800.0
2007-03-19 14:30:00,35.02,35.12,35.02,35.1,191200.0,23.6244,23.6918,23.6244,23.6783,191200.0
2007-03-19 15:00:00,35.1,35.1,35.02,35.06,260600.0,23.6783,23.6783,23.6244,23.6514,260600.0
2007-03-19 15:30:00,35.06,35.2,35.05,35.12,264200.0,23.6514,23.7458,23.6446,23.6918,264200.0
2007-03-20 09:30:00,35.25,35.73,35.25,35.44,875800.0,23.7795,24.1033,23.7795,23.9077,875800.0
2007-03-20 10:00:00,35.44,35.6,35.44,35.55,287400.0,23.9077,24.0156,23.9077,23.9819,287400.0
2007-03-20 10:30:00,35.55,35.56,35.47,35.54,361600.0,23.9819,23.9887,23.9279,23.9752,361600.0
2007-03-20 11:00:00,35.54,35.6,35.5,35.52,279200.0,23.9752,24.0156,23.9482,23.9617,279200.0
2007-03-20 11:30:00,35.52,35.55,35.38,35.54,187600.0,23.9617,23.9819,23.8672,23.9752,187600.0
2007-03-20 12:00:00,35.54,35.58,35.48,35.58,195200.0,23.9752,24.0021,23.9347,24.0021,195200.0
2007-03-20 12:30:00,35.58,35.6,35.49,35.51,165000.0,24.0021,24.0156,23.9414,23.9549,165000.0
2007-03-20 13:00:00,35.51,35.62,35.51,35.6,238400.0,23.9549,24.0291,23.9549,24.0156,238400.0
2007-03-20 13:30:00,35.6,35.6,35.48,35.48,112000.0,24.0156,24.0156,23.9347,23.9347,112000.0
2007-03-20 14:00:00,35.48,35.61,35.47,35.52,187400.0,23.9347,24.0224,23.9279,23.9617,187400.0
2007-03-20 14:30:00,35.53,35.59,35.47,35.47,248600.0,23.9684,24.0089,23.9279,23.9279,248600.0
2007-03-20 15:00:00,35.46,35.6,35.45,35.59,154000.0,23.9212,24.0156,23.9144,24.0089,154000.0
2007-03-20 15:30:00,35.6,35.63,35.56,35.6,333600.0,24.0156,24.0359,23.9887,24.0156,333600.0
2007-03-21 09:30:00,35.44,35.51,35.34,35.47,246600.0,23.9077,23.9549,23.8402,23.9279,246600.0
2007-03-21 10:00:00,35.47,35.52,35.44,35.52,109400.0,23.9279,23.9617,23.9077,23.9617,109400.0
2007-03-21 10:30:00,35.52,35.58,35.49,35.58,59600.0,23.9617,24.0021,23.9414,24.0021,59600.0
2007-03-21 11:00:00,35.57,35.59,35.55,35.59,62800.0,23.9954,24.0089,23.9819,24.0089,62800.0
2007-03-21 11:30:00,35.59,35.6,35.54,35.57,144400.0,24.0089,24.0156,23.9752,23.9954,144400.0
2007-03-21 12:00:00,35.58,35.58,35.49,35.52,46200.0,24.0021,24.0021,23.9414,23.9617,46200.0
2007-03-21 12:30:00,35.52,35.54,35.49,35.54,73400.0,23.9617,23.9752,23.9414,23.9752,73400.0
2007-03-21 13:00:00,35.54,35.59,35.52,35.58,54000.0,23.9752,24.0089,23.9617,24.0021,54000.0
2007-03-21 13:30:00,35.57,35.62,35.55,35.59,62800.0,23.9954,24.0291,23.9819,24.0089,62800.0
2007-03-21 14:00:00,35.59,35.88,35.57,35.84,197800.0,24.0089,24.2045,23.9954,24.1775,197800.0
2007-03-21 14:30:00,35.86,36.1,35.8,36.1,217800.0,24.191,24.3529,24.1506,24.3529,217800.0
2007-03-21 15:00:00,36.1,36.13,35.98,36.04,343400.0,24.3529,24.3732,24.272,24.3125,343400.0
2007-03-21 15:30:00,36.05,36.12,35.99,36.05,222000.0,24.3192,24.3664,24.2787,24.3192,222000.0
2007-03-22 09:30:00,36.08,36.09,35.85,35.92,201800.0,24.3394,24.3462,24.1843,24.2315,201800.0
2007-03-22 10:00:00,35.91,36.05,35.89,35.98,163600.0,24.2248,24.3192,24.2113,24.272,163600.0
2007-03-22 10:30:00,35.96,35.97,35.87,35.89,108800.0,24.2585,24.2652,24.1978,24.2113,108800.0
2007-03-22 11:00:00,35.9,35.95,35.86,35.92,107800.0,24.218,24.2517,24.191,24.2315,107800.0
2007-03-22 11:30:00,35.93,36.01,35.9,35.97,132600.0,24.2383,24.2922,24.218,24.2652,132600.0
2007-03-22 12:00:00,35.99,36.09,35.97,36.08,57600.0,24.2787,24.3462,24.2652,24.3394,57600.0
2007-03-22 12:30:00,36.08,36.1,35.98,35.98,83000.0,24.3394,24.3529,24.272,24.272,83000.0
2007-03-22 13:00:00,35.98,36.0,35.93,35.98,58000.0,24.272,24.2855,24.2383,24.272,58000.0
2007-03-22 13:30:00,35.98,35.98,35.91,35.94,103800.0,24.272,24.272,24.2248,24.245,103800.0
2007-03-22 14:00:00,35.94,36.01,35.88,35.91,121600.0,24.245,24.2922,24.2045,24.2248,121600.0
2007-03-22 14:30:00,35.91,36.0,35.9,35.99,212200.0,24.2248,24.2855,24.218,24.2787,212200.0
2007-03-22 15:00:00,35.99,36.0,35.93,35.97,156600.0,24.2787,24.2855,24.2383,24.2652,156600.0
2007-03-22 15:30:00,35.97,35.98,35.92,35.96,226600.0,24.2652,24.272,24.2315,24.2585,226600.0
2007-03-23 09:30:00,35.81,35.96,35.76,35.95,147000.0,24.1573,24.2585,24.1236,24.2517,147000.0
2007-03-23 10:00:00,35.98,36.09,35.88,35.93,158600.0,24.272,24.3462,24.2045,24.2383,158600.0
2007-03-23 10:30:00,35.93,36.2,35.91,36.2,161000.0,24.2383,24.4204,24.2248,24.4204,161000.0
2007-03-23 11:00:00,36.2,36.2,36.13,36.16,140800.0,24.4204,24.4204,24.3732,24.3934,140800.0
2007-03-23 11:30:00,36.16,36.17,36.0,36.0,105800.0,24.3934,24.4002,24.2855,24.2855,105800.0
2007-03-23 12:00:00,36.0,36.04,35.98,35.99,100400.0,24.2855,24.3125,24.272,24.2787,100400.0
2007-03-23 12:30:00,35.98,36.0,35.96,35.98,58400.0,24.272,24.2855,24.2585,24.272,58400.0
2007-03-23 13:00:00,35.98,36.0,35.95,35.99,100600.0,24.272,24.2855,24.2517,24.2787,100600.0
2007-03-23 13:30:00,35.99,36.05,35.95,36.04,101400.0,24.2787,24.3192,24.2517,24.3125,101400.0
2007-03-23 14:00:00,36.04,36.05,35.99,36.02,55400.0,24.3125,24.3192,24.2787,24.299,55400.0
2007-03-23 14:30:00,36.02,36.1,36.01,36.09,72800.0,24.299,24.3529,24.2922,24.3462,72800.0
2007-03-23 15:00:00,36.09,36.14,36.07,36.13,95400.0,24.3462,24.3799,24.3327,24.3732,95400.0
2007-03-23 15:30:00,36.13,36.13,36.08,36.12,164400.0,24.3732,24.3732,24.3394,24.3664,164400.0
2007-03-26 09:30:00,36.12,36.12,35.9,35.97,95000.0,24.3664,24.3664,24.218,24.2652,95000.0
2007-03-26 10:00:00,35.97,35.97,35.56,35.57,205200.0,24.2652,24.2652,23.9887,23.9954,205200.0
2007-03-26 10:30:00,35.54,35.73,35.52,35.68,113200.0,23.9752,24.1033,23.9617,24.0696,113200.0
2007-03-26 11:00:00,35.69,35.74,35.59,35.68,54200.0,24.0763,24.1101,24.0089,24.0696,54200.0
2007-03-26 11:30:00,35.7,35.81,35.69,35.8,67800.0,24.0831,24.1573,24.0763,24.1506,67800.0
2007-03-26 12:00:00,35.81,35.92,35.77,35.9,164800.0,24.1573,24.2315,24.1303,24.218,164800.0
2007-03-26 12:30:00,35.9,35.92,35.83,35.84,52000.0,24.218,24.2315,24.1708,24.1775,52000.0
2007-03-26 13:00:00,35.85,35.9,35.84,35.9,38800.0,24.1843,24.218,24.1775,24.218,38800.0
2007-03-26 13:30:00,35.9,35.99,35.9,35.98,109200.0,24.218,24.2787,24.218,24.272,109200.0
2007-03-26 14:00:00,35.99,36.13,35.99,36.08,74800.0,24.2787,24.3732,24.2787,24.3394,74800.0
2007-03-26 14:30:00,36.08,36.08,36.01,36.06,98600.0,24.3394,24.3394,24.2922,24.326,98600.0
2007-03-26 15:00:00,36.07,36.12,36.02,36.09,93400.0,24.3327,24.3664,24.299,24.3462,93400.0
2007-03-26 15:30:00,36.09,36.13,36.06,36.13,214400.0,24.3462,24.3732,24.326,24.3732,214400.0
2007-03-27 09:30:00,35.88,35.99,35.8,35.92,162000.0,24.2045,24.2787,24.1506,24.2315,162000.0
2007-03-27 10:00:00,35.91,36.0,35.81,35.84,148600.0,24.2248,24.2855,24.1573,24.1775,148600.0
2007-03-27 10:30:00,35.83,35.9,35.79,35.88,98200.0,24.1708,24.218,24.1438,24.2045,98200.0
2007-03-27 11:00:00,35.87,35.91,35.83,35.83,108000.0,24.1978,24.2248,24.1708,24.1708,108000.0
2007-03-27 11:30:00,35.83,35.83,35.77,35.81,64800.0,24.1708,24.1708,24.1303,24.1573,64800.0
2007-03-27 12:00:00,35.81,35.81,35.76,35.77,68400.0,24.1573,24.1573,24.1236,24.1303,68400.0
2007-03-27 12:30:00,35.77,35.8,35.76,35.77,65200.0,24.1303,24.1506,24.1236,24.1303,65200.0
2007-03-27 13:00:00,35.77,35.8,35.76,35.77,56400.0,24.1303,24.1506,24.1236,24.1303,56400.0
2007-03-27 13:30:00,35.77,35.78,35.72,35.73,75200.0,24.1303,24.1371,24.0966,24.1033,75200.0
2007-03-27 14:00:00,35.73,35.74,35.65,35.66,102200.0,24.1033,24.1101,24.0494,24.0561,102200.0
2007-03-27 14:30:00,35.66,35.74,35.65,35.74,71600.0,24.0561,24.1101,24.0494,24.1101,71600.0
2007-03-27 15:00:00,35.75,35.82,35.73,35.82,53000.0,24.1168,24.164,24.1033,24.164,53000.0
2007-03-27 15:30:00,35.82,35.87,35.8,35.81,124400.0,24.164,24.1978,24.1506,24.1573,124400.0
2007-03-28 09:30:00,35.74,35.74,35.41,35.46,182600.0,24.1101,24.1101,23.8875,23.9212,182600.0
2007-03-28 10:00:00,35.46,35.49,35.37,35.48,116600.0,23.9212,23.9414,23.8605,23.9347,116600.0
2007-03-28 10:30:00,35.48,35.48,35.22,35.35,131800.0,23.9347,23.9347,23.7593,23.847,131800.0
2007-03-28 11:00:00,35.34,35.38,35.23,35.23,119000.0,23.8402,23.8672,23.766,23.766,119000.0
2007-03-28 11:30:00,35.24,35.4,35.23,35.38,76400.0,23.7728,23.8807,23.766,23.8672,76400.0
2007-03-28 12:00:00,35.38,35.63,35.38,35.61,95400.0,23.8672,24.0359,23.8672,24.0224,95400.0
2007-03-28 12:30:00,35.6,35.6,35.53,35.55,38000.0,24.0156,24.0156,23.9684,23.9819,38000.0
2007-03-28 13:00:00,35.55,35.55,35.43,35.45,40200.0,23.9819,23.9819,23.901,23.9144,40200.0
2007-03-28 13:30:00,35.45,35.5,35.42,35.46,38400.0,23.9144,23.9482,23.8942,23.9212,38400.0
2007-03-28 14:00:00,35.47,35.51,35.31,35.38,56000.0,23.9279,23.9549,23.82,23.8672,56000.0
2007-03-28 14:30:00,35.37,35.38,35.28,35.32,67400.0,23.8605,23.8672,23.7998,23.8267,67400.0
2007-03-28 15:00:00,35.33,35.49,35.33,35.47,106400.0,23.8335,23.9414,23.8335,23.9279,106400.0
2007-03-28 15:30:00,35.47,35.47,35.33,35.37,170200.0,23.9279,23.9279,23.8335,23.8605,170200.0
2007-03-29 09:30:00,35.62,35.71,35.43,35.48,124400.0,24.0291,24.0898,23.901,23.9347,124400.0
2007-03-29 10:00:00,35.48,35.59,35.43,35.49,78000.0,23.9347,24.0089,23.901,23.9414,78000.0
2007-03-29 10:30:00,35.49,35.5,35.37,35.37,113800.0,23.9414,23.9482,23.8605,23.8605,113800.0
2007-03-29 11:00:00,35.36,35.45,35.34,35.34,108600.0,23.8537,23.9144,23.8402,23.8402,108600.0
2007-03-29 11:30:00,35.34,35.34,35.16,35.16,105400.0,23.8402,23.8402,23.7188,23.7188,105400.0
2007-03-29 12:00:00,35.16,35.3,35.16,35.19,86800.0,23.7188,23.8133,23.7188,23.7391,86800.0
2007-03-29 12:30:00,35.18,35.19,35.13,35.13,90200.0,23.7323,23.7391,23.6986,23.6986,90200.0
2007-03-29 13:00:00,35.13,35.14,35.03,35.08,84800.0,23.6986,23.7053,23.6311,23.6648,84800.0
2007-03-29 13:30:00,35.09,35.13,35.0,35.02,138600.0,23.6716,23.6986,23.6109,23.6244,138600.0
2007-03-29 14:00:00,35.02,35.09,34.98,35.06,242000.0,23.6244,23.6716,23.5974,23.6514,242000.0
2007-03-29 14:30:00,35.06,35.17,35.02,35.17,167400.0,23.6514,23.7256,23.6244,23.7256,167400.0
2007-03-29 15:00:00,35.16,35.24,35.13,35.22,222800.0,23.7188,23.7728,23.6986,23.7593,222800.0
2007-03-29 15:30:00,35.22,35.32,35.22,35.28,210600.0,23.7593,23.8267,23.7593,23.7998,210600.0
2007-03-30 09:30:00,35.27,35.62,35.27,35.59,105800.0,23.793,24.0291,23.793,24.0089,105800.0
2007-03-30 10:00:00,35.59,35.63,35.38,35.38,74800.0,24.0089,24.0359,23.8672,23.8672,74800.0
2007-03-30 10:30:00,35.38,35.38,35.23,35.28,73000.0,23.8672,23.8672,23.766,23.7998,73000.0
2007-03-30 11:00:00,35.27,35.31,35.11,35.14,99800.0,23.793,23.82,23.6851,23.7053,99800.0
2007-03-30 11:30:00,35.14,35.2,34.86,35.06,181000.0,23.7053,23.7458,23.5164,23.6514,181000.0
2007-03-30 12:00:00,35.05,35.09,34.92,34.95,142600.0,23.6446,23.6716,23.5569,23.5771,142600.0
2007-03-30 12:30:00,34.95,35.02,34.92,34.93,167600.0,23.5771,23.6244,23.5569,23.5637,167600.0
2007-03-30 13:00:00,34.94,35.1,34.91,35.09,165000.0,23.5704,23.6783,23.5502,23.6716,165000.0
2007-03-30 13:30:00,35.09,35.13,35.0,35.05,139800.0,23.6716,23.6986,23.6109,23.6446,139800.0
2007-03-30 14:00:00,35.05,35.17,35.04,35.15,100800.0,23.6446,23.7256,23.6379,23.7121,100800.0
2007-03-30 14:30:00,35.13,35.18,35.12,35.15,208000.0,23.6986,23.7323,23.6918,23.7121,208000.0
2007-03-30 15:00:00,35.16,35.16,35.07,35.11,177200.0,23.7188,23.7188,23.6581,23.6851,177200.0
2007-03-30 15:30:00,35.11,35.16,35.08,35.15,254800.0,23.6851,23.7188,23.6648,23.7121,254800.0
2007-04-02 09:30:00,35.16,35.23,35.1,35.12,173200.0,23.7188,23.766,23.6783,23.6918,173200.0
2007-04-02 10:00:00,35.09,35.1,34.97,35.03,138600.0,23.6716,23.6783,23.5906,23.6311,138600.0
2007-04-02 10:30:00,35.04,35.15,35.03,35.13,102400.0,23.6379,23.7121,23.6311,23.6986,102400.0
2007-04-02 11:00:00,35.13,35.27,35.12,35.27,102200.0,23.6986,23.793,23.6918,23.793,102200.0
2007-04-02 11:30:00,35.27,35.29,35.19,35.2,80200.0,23.793,23.8065,23.7391,23.7458,80200.0
2007-04-02 12:00:00,35.2,35.24,35.19,35.21,75800.0,23.7458,23.7728,23.7391,23.7525,75800.0
2007-04-02 12:30:00,35.21,35.27,35.19,35.23,67400.0,23.7525,23.793,23.7391,23.766,67400.0
2007-04-02 13:00:00,35.23,35.27,35.18,35.26,119400.0,23.766,23.793,23.7323,23.7863,119400.0
2007-04-02 13:30:00,35.26,35.28,35.23,35.26,48600.0,23.7863,23.7998,23.766,23.7863,48600.0
2007-04-02 14:00:00,35.25,35.26,35.2,35.22,119200.0,23.7795,23.7863,23.7458,23.7593,119200.0
2007-04-02 14:30:00,35.23,35.29,35.21,35.24,57000.0,23.766,23.8065,23.7525,23.7728,57000.0
2007-04-02 15:00:00,35.24,35.36,35.24,35.3,121000.0,23.7728,23.8537,23.7728,23.8133,121000.0
2007-04-02 15:30:00,35.31,35.32,35.26,35.32,115400.0,23.82,23.8267,23.7863,23.8267,115400.0
2007-04-03 09:30:00,35.42,35.46,35.21,35.36,89200.0,23.8942,23.9212,23.7525,23.8537,89200.0
2007-04-03 10:00:00,35.37,35.54,35.37,35.52,89600.0,23.8605,23.9752,23.8605,23.9617,89600.0
2007-04-03 10:30:00,35.53,35.65,35.52,35.63,180800.0,23.9684,24.0494,23.9617,24.0359,180800.0
2007-04-03 11:00:00,35.63,35.68,35.59,35.65,97400.0,24.0359,24.0696,24.0089,24.0494,97400.0
2007-04-03 11:30:00,35.65,35.72,35.64,35.72,66600.0,24.0494,24.0966,24.0426,24.0966,66600.0
2007-04-03 12:00:00,35.7,35.71,35.61,35.67,56600.0,24.0831,24.0898,24.0224,24.0629,56600.0
2007-04-03 12:30:00,35.66,35.68,35.63,35.63,36800.0,24.0561,24.0696,24.0359,24.0359,36800.0
2007-04-03 13:00:00,35.63,35.71,35.63,35.7,79200.0,24.0359,24.0898,24.0359,24.0831,79200.0
2007-04-03 13:30:00,35.7,35.73,35.68,35.7,96000.0,24.0831,24.1033,24.0696,24.0831,96000.0
2007-04-03 14:00:00,35.7,35.73,35.66,35.68,75600.0,24.0831,24.1033,24.0561,24.0696,75600.0
2007-04-03 14:30:00,35.69,35.7,35.63,35.63,33000.0,24.0763,24.0831,24.0359,24.0359,33000.0
2007-04-03 15:00:00,35.63,35.64,35.6,35.63,60800.0,24.0359,24.0426,24.0156,24.0359,60800.0
2007-04-03 15:30:00,35.63,35.63,35.53,35.55,163600.0,24.0359,24.0359,23.9684,23.9819,163600.0
2007-04-04 09:30:00,35.6,35.75,35.55,35.67,97200.0,24.0156,24.1168,23.9819,24.0629,97200.0
2007-04-04 10:00:00,35.66,35.7,35.6,35.65,104000.0,24.0561,24.0831,24.0156,24.0494,104000.0
2007-04-04 10:30:00,35.66,35.68,35.52,35.55,77800.0,24.0561,24.0696,23.9617,23.9819,77800.0
2007-04-04 11:00:00,35.55,35.55,35.51,35.52,76200.0,23.9819,23.9819,23.9549,23.9617,76200.0
2007-04-04 11:30:00,35.52,35.63,35.47,35.63,133600.0,23.9617,24.0359,23.9279,24.0359,133600.0
2007-04-04 12:00:00,35.63,35.68,35.63,35.64,50800.0,24.0359,24.0696,24.0359,24.0426,50800.0
2007-04-04 12:30:00,35.65,35.66,35.63,35.65,26000.0,24.0494,24.0561,24.0359,24.0494,26000.0
2007-04-04 13:00:00,35.65,35.65,35.6,35.63,38400.0,24.0494,24.0494,24.0156,24.0359,38400.0
2007-04-04 13:30:00,35.63,35.65,35.6,35.65,61400.0,24.0359,24.0494,24.0156,24.0494,61400.0
2007-04-04 14:00:00,35.65,35.65,35.6,35.65,32600.0,24.0494,24.0494,24.0156,24.0494,32600.0
2007-04-04 14:30:00,35.65,35.67,35.62,35.63,27400.0,24.0494,24.0629,24.0291,24.0359,27400.0
2007-04-04 15:00:00,35.63,35.63,35.59,35.61,40600.0,24.0359,24.0359,24.0089,24.0224,40600.0
2007-04-04 15:30:00,35.61,35.66,35.59,35.62,141800.0,24.0224,24.0561,24.0089,24.0291,141800.0
2007-04-05 09:30:00,35.52,35.63,35.44,35.51,86200.0,23.9617,24.0359,23.9077,23.9549,86200.0
2007-04-05 10:00:00,35.52,35.52,35.41,35.43,48800.0,23.9617,23.9617,23.8875,23.901,48800.0
2007-04-05 10:30:00,35.43,35.49,35.42,35.49,40000.0,23.901,23.9414,23.8942,23.9414,40000.0
2007-04-05 11:00:00,35.49,35.49,35.46,35.48,36000.0,23.9414,23.9414,23.9212,23.9347,36000.0
2007-04-05 11:30:00,35.48,35.55,35.47,35.54,95000.0,23.9347,23.9819,23.9279,23.9752,95000.0
2007-04-05 12:00:00,35.54,35.57,35.49,35.49,150800.0,23.9752,23.9954,23.9414,23.9414,150800.0
2007-04-05 12:30:00,35.49,35.49,35.41,35.44,209000.0,23.9414,23.9414,23.8875,23.9077,209000.0
2007-04-05 13:00:00,35.44,35.52,35.44,35.49,57000.0,23.9077,23.9617,23.9077,23.9414,57000.0
2007-04-05 13:30:00,35.49,35.59,35.49,35.59,36400.0,23.9414,24.0089,23.9414,24.0089,36400.0
2007-04-05 14:00:00,35.59,35.6,35.58,35.6,43200.0,24.0089,24.0156,24.0021,24.0156,43200.0
2007-04-05 14:30:00,35.6,35.6,35.58,35.58,27800.0,24.0156,24.0156,24.0021,24.0021,27800.0
2007-04-05 15:00:00,35.58,35.58,35.52,35.54,68600.0,24.0021,24.0021,23.9617,23.9752,68600.0
2007-04-05 15:30:00,35.54,35.54,35.5,35.52,158600.0,23.9752,23.9752,23.9482,23.9617,158600.0
2007-04-09 09:30:00,35.88,36.4,35.76,35.99,275600.0,24.2045,24.5553,24.1236,24.2787,275600.0
2007-04-09 10:00:00,36.0,36.0,35.9,35.91,151200.0,24.2855,24.2855,24.218,24.2248,151200.0
2007-04-09 10:30:00,35.91,35.91,35.85,35.89,71200.0,24.2248,24.2248,24.1843,24.2113,71200.0
2007-04-09 11:00:00,35.89,36.0,35.89,35.95,68600.0,24.2113,24.2855,24.2113,24.2517,68600.0
2007-04-09 11:30:00,35.95,35.97,35.82,35.85,98000.0,24.2517,24.2652,24.164,24.1843,98000.0
2007-04-09 12:00:00,35.84,35.85,35.8,35.81,53800.0,24.1775,24.1843,24.1506,24.1573,53800.0
2007-04-09 12:30:00,35.81,35.85,35.81,35.82,42200.0,24.1573,24.1843,24.1573,24.164,42200.0
2007-04-09 13:00:00,35.82,35.84,35.79,35.82,48200.0,24.164,24.1775,24.1438,24.164,48200.0
2007-04-09 13:30:00,35.82,35.85,35.78,35.79,33000.0,24.164,24.1843,24.1371,24.1438,33000.0
2007-04-09 14:00:00,35.78,35.79,35.74,35.75,58000.0,24.1371,24.1438,24.1101,24.1168,58000.0
2007-04-09 14:30:00,35.76,35.84,35.74,35.84,99400.0,24.1236,24.1775,24.1101,24.1775,99400.0
2007-04-09 15:00:00,35.84,35.91,35.84,35.91,157200.0,24.1775,24.2248,24.1775,24.2248,157200.0
2007-04-09 15:30:00,35.91,35.93,35.88,35.9,170000.0,24.2248,24.2383,24.2045,24.218,170000.0
2007-04-10 09:30:00,35.81,35.83,35.34,35.55,263800.0,24.1573,24.1708,23.8402,23.9819,263800.0
2007-04-10 10:00:00,35.55,35.63,35.52,35.54,156600.0,23.9819,24.0359,23.9617,23.9752,156600.0
2007-04-10 10:30:00,35.54,35.56,35.49,35.49,94200.0,23.9752,23.9887,23.9414,23.9414,94200.0
2007-04-10 11:00:00,35.49,35.5,35.45,35.47,49600.0,23.9414,23.9482,23.9144,23.9279,49600.0
2007-04-10 11:30:00,35.47,35.51,35.35,35.35,69000.0,23.9279,23.9549,23.847,23.847,69000.0
2007-04-10 12:00:00,35.34,35.44,35.32,35.44,188200.0,23.8402,23.9077,23.8267,23.9077,188200.0
2007-04-10 12:30:00,35.44,35.46,35.39,35.45,208600.0,23.9077,23.9212,23.874,23.9144,208600.0
2007-04-10 13:00:00,35.45,35.46,35.38,35.41,100400.0,23.9144,23.9212,23.8672,23.8875,100400.0
2007-04-10 13:30:00,35.4,35.41,35.32,35.35,67600.0,23.8807,23.8875,23.8267,23.847,67600.0
2007-04-10 14:00:00,35.36,35.4,35.35,35.35,53800.0,23.8537,23.8807,23.847,23.847,53800.0
2007-04-10 14:30:00,35.35,35.37,35.3,35.33,63800.0,23.847,23.8605,23.8133,23.8335,63800.0
2007-04-10 15:00:00,35.33,35.43,35.33,35.43,124000.0,23.8335,23.901,23.8335,23.901,124000.0
2007-04-10 15:30:00,35.43,35.47,35.42,35.44,178400.0,23.901,23.9279,23.8942,23.9077,178400.0
2007-04-11 09:30:00,35.55,35.63,35.46,35.48,139400.0,23.9819,24.0359,23.9212,23.9347,139400.0
2007-04-11 10:00:00,35.49,35.52,35.44,35.46,115200.0,23.9414,23.9617,23.9077,23.9212,115200.0
2007-04-11 10:30:00,35.47,35.49,35.34,35.34,167200.0,23.9279,23.9414,23.8402,23.8402,167200.0
2007-04-11 11:00:00,35.35,35.47,35.34,35.44,174600.0,23.847,23.9279,23.8402,23.9077,174600.0
2007-04-11 11:30:00,35.44,35.47,35.4,35.43,109400.0,23.9077,23.9279,23.8807,23.901,109400.0
2007-04-11 12:00:00,35.44,35.45,35.41,35.41,98000.0,23.9077,23.9144,23.8875,23.8875,98000.0
2007-04-11 12:30:00,35.41,35.41,35.36,35.38,77800.0,23.8875,23.8875,23.8537,23.8672,77800.0
2007-04-11 13:00:00,35.38,35.44,35.37,35.43,82200.0,23.8672,23.9077,23.8605,23.901,82200.0
2007-04-11 13:30:00,35.43,35.44,35.35,35.38,78400.0,23.901,23.9077,23.847,23.8672,78400.0
2007-04-11 14:00:00,35.37,35.37,35.22,35.28,133000.0,23.8605,23.8605,23.7593,23.7998,133000.0
2007-04-11 14:30:00,35.27,35.27,35.17,35.19,102200.0,23.793,23.793,23.7256,23.7391,102200.0
2007-04-11 15:00:00,35.19,35.3,35.18,35.27,90200.0,23.7391,23.8133,23.7323,23.793,90200.0
2007-04-11 15:30:00,35.27,35.33,35.26,35.28,127400.0,23.793,23.8335,23.7863,23.7998,127400.0
2007-04-12 09:30:00,35.31,35.47,35.1,35.17,134000.0,23.82,23.9279,23.6783,23.7256,134000.0
2007-04-12 10:00:00,35.17,35.33,35.13,35.32,154200.0,23.7256,23.8335,23.6986,23.8267,154200.0
2007-04-12 10:30:00,35.31,35.37,35.27,35.27,85400.0,23.82,23.8605,23.793,23.793,85400.0
2007-04-12 11:00:00,35.27,35.4,35.24,35.39,129000.0,23.793,23.8807,23.7728,23.874,129000.0
2007-04-12 11:30:00,35.38,35.43,35.35,35.42,59800.0,23.8672,23.901,23.847,23.8942,59800.0
2007-04-12 12:00:00,35.42,35.58,35.42,35.49,134000.0,23.8942,24.0021,23.8942,23.9414,134000.0
2007-04-12 12:30:00,35.48,35.49,35.41,35.49,33600.0,23.9347,23.9414,23.8875,23.9414,33600.0
2007-04-12 13:00:00,35.49,35.54,35.43,35.52,56800.0,23.9414,23.9752,23.901,23.9617,56800.0
2007-04-12 13:30:00,35.52,35.6,35.52,35.56,41000.0,23.9617,24.0156,23.9617,23.9887,41000.0
2007-04-12 14:00:00,35.56,35.59,35.56,35.57,36800.0,23.9887,24.0089,23.9887,23.9954,36800.0
2007-04-12 14:30:00,35.57,35.6,35.57,35.59,77200.0,23.9954,24.0156,23.9954,24.0089,77200.0
2007-04-12 15:00:00,35.59,35.66,35.59,35.66,105400.0,24.0089,24.0561,24.0089,24.0561,105400.0
2007-04-12 15:30:00,35.65,35.68,35.65,35.66,127400.0,24.0494,24.0696,24.0494,24.0561,127400.0
2007-04-13 09:30:00,35.68,35.68,35.44,35.56,70000.0,24.0696,24.0696,23.9077,23.9887,70000.0
2007-04-13 10:00:00,35.55,35.56,35.37,35.4,61200.0,23.9819,23.9887,23.8605,23.8807,61200.0
2007-04-13 10:30:00,35.41,35.55,35.4,35.46,51400.0,23.8875,23.9819,23.8807,23.9212,51400.0
2007-04-13 11:00:00,35.46,35.52,35.43,35.49,29600.0,23.9212,23.9617,23.901,23.9414,29600.0
2007-04-13 11:30:00,35.49,35.58,35.49,35.51,46200.0,23.9414,24.0021,23.9414,23.9549,46200.0
2007-04-13 12:00:00,35.49,35.52,35.44,35.47,57800.0,23.9414,23.9617,23.9077,23.9279,57800.0
2007-04-13 12:30:00,35.48,35.49,35.46,35.46,23000.0,23.9347,23.9414,23.9212,23.9212,23000.0
2007-04-13 13:00:00,35.46,35.53,35.45,35.51,46400.0,23.9212,23.9684,23.9144,23.9549,46400.0
2007-04-13 13:30:00,35.51,35.57,35.51,35.51,38600.0,23.9549,23.9954,23.9549,23.9549,38600.0
2007-04-13 14:00:00,35.51,35.55,35.5,35.55,32200.0,23.9549,23.9819,23.9482,23.9819,32200.0
2007-04-13 14:30:00,35.55,35.59,35.51,35.51,55200.0,23.9819,24.0089,23.9549,23.9549,55200.0
2007-04-13 15:00:00,35.51,35.52,35.49,35.49,69000.0,23.9549,23.9617,23.9414,23.9414,69000.0
2007-04-13 15:30:00,35.48,35.5,35.46,35.48,83800.0,23.9347,23.9482,23.9212,23.9347,83800.0
2007-04-16 09:30:00,35.64,35.83,35.58,35.74,125800.0,24.0426,24.1708,24.0021,24.1101,125800.0
2007-04-16 10:00:00,35.73,35.84,35.73,35.77,72400.0,24.1033,24.1775,24.1033,24.1303,72400.0
2007-04-16 10:30:00,35.77,35.91,35.77,35.91,47200.0,24.1303,24.2248,24.1303,24.2248,47200.0
2007-04-16 11:00:00,35.91,36.01,35.9,36.01,112600.0,24.2248,24.2922,24.218,24.2922,112600.0
2007-04-16 11:30:00,36.0,36.1,35.99,36.06,88800.0,24.2855,24.3529,24.2787,24.326,88800.0
2007-04-16 12:00:00,36.07,36.08,35.97,36.02,162400.0,24.3327,24.3394,24.2652,24.299,162400.0
2007-04-16 12:30:00,36.03,36.03,35.92,35.93,69000.0,24.3057,24.3057,24.2315,24.2383,69000.0
2007-04-16 13:00:00,35.92,35.96,35.9,35.94,106800.0,24.2315,24.2585,24.218,24.245,106800.0
2007-04-16 13:30:00,35.94,35.95,35.91,35.91,42600.0,24.245,24.2517,24.2248,24.2248,42600.0
2007-04-16 14:00:00,35.91,35.92,35.88,35.88,74000.0,24.2248,24.2315,24.2045,24.2045,74000.0
2007-04-16 14:30:00,35.88,35.98,35.88,35.96,83600.0,24.2045,24.272,24.2045,24.2585,83600.0
2007-04-16 15:00:00,35.97,36.07,35.96,36.07,99000.0,24.2652,24.3327,24.2585,24.3327,99000.0
2007-04-16 15:30:00,36.07,36.07,36.02,36.04,148000.0,24.3327,24.3327,24.299,24.3125,148000.0
2007-04-17 09:30:00,35.99,36.0,35.54,35.56,254800.0,24.2787,24.2855,23.9752,23.9887,254800.0
2007-04-17 10:00:00,35.56,35.57,35.49,35.51,196000.0,23.9887,23.9954,23.9414,23.9549,196000.0
2007-04-17 10:30:00,35.51,35.59,35.51,35.51,159400.0,23.9549,24.0089,23.9549,23.9549,159400.0
2007-04-17 11:00:00,35.51,35.57,35.51,35.54,77600.0,23.9549,23.9954,23.9549,23.9752,77600.0
2007-04-17 11:30:00,35.54,35.57,35.51,35.54,113800.0,23.9752,23.9954,23.9549,23.9752,113800.0
2007-04-17 12:00:00,35.54,35.59,35.53,35.58,88400.0,23.9752,24.0089,23.9684,24.0021,88400.0
2007-04-17 12:30:00,35.58,35.58,35.54,35.54,78600.0,24.0021,24.0021,23.9752,23.9752,78600.0
2007-04-17 13:00:00,35.54,35.57,35.5,35.51,59000.0,23.9752,23.9954,23.9482,23.9549,59000.0
2007-04-17 13:30:00,35.51,35.52,35.46,35.46,71400.0,23.9549,23.9617,23.9212,23.9212,71400.0
2007-04-17 14:00:00,35.47,35.54,35.46,35.49,145000.0,23.9279,23.9752,23.9212,23.9414,145000.0
2007-04-17 14:30:00,35.49,35.49,35.45,35.48,141400.0,23.9414,23.9414,23.9144,23.9347,141400.0
2007-04-17 15:00:00,35.48,35.48,35.38,35.42,149600.0,23.9347,23.9347,23.8672,23.8942,149600.0
2007-04-17 15:30:00,35.43,35.46,35.38,35.39,327200.0,23.901,23.9212,23.8672,23.874,327200.0
2007-04-18 09:30:00,35.39,35.56,35.14,35.4,231000.0,23.874,23.9887,23.7053,23.8807,231000.0
2007-04-18 10:00:00,35.41,35.45,35.24,35.31,264000.0,23.8875,23.9144,23.7728,23.82,264000.0
2007-04-18 10:30:00,35.3,35.35,35.23,35.24,191200.0,23.8133,23.847,23.766,23.7728,191200.0
2007-04-18 11:00:00,35.26,35.37,35.24,35.29,169800.0,23.7863,23.8605,23.7728,23.8065,169800.0
2007-04-18 11:30:00,35.29,35.29,35.21,35.21,133200.0,23.8065,23.8065,23.7525,23.7525,133200.0
2007-04-18 12:00:00,35.21,35.26,35.2,35.24,111400.0,23.7525,23.7863,23.7458,23.7728,111400.0
2007-04-18 12:30:00,35.24,35.3,35.24,35.27,170600.0,23.7728,23.8133,23.7728,23.793,170600.0
2007-04-18 13:00:00,35.26,35.32,35.25,35.3,135600.0,23.7863,23.8267,23.7795,23.8133,135600.0
2007-04-18 13:30:00,35.3,35.3,35.24,35.27,209800.0,23.8133,23.8133,23.7728,23.793,209800.0
2007-04-18 14:00:00,35.27,35.41,35.27,35.38,103400.0,23.793,23.8875,23.793,23.8672,103400.0
2007-04-18 14:30:00,35.38,35.44,35.38,35.42,174400.0,23.8672,23.9077,23.8672,23.8942,174400.0
2007-04-18 15:00:00,35.42,35.44,35.37,35.42,190000.0,23.8942,23.9077,23.8605,23.8942,190000.0
2007-04-18 15:30:00,35.42,35.49,35.41,35.44,312800.0,23.8942,23.9414,23.8875,23.9077,312800.0
2007-04-19 09:30:00,35.76,36.48,35.46,36.25,524000.0,24.1236,24.6093,23.9212,24.4541,524000.0
2007-04-19 10:00:00,36.26,36.56,36.25,36.44,424000.0,24.4609,24.6632,24.4541,24.5823,424000.0
2007-04-19 10:30:00,36.44,36.49,36.33,36.34,253600.0,24.5823,24.616,24.5081,24.5148,253600.0
2007-04-19 11:00:00,36.34,36.35,36.15,36.22,163400.0,24.5148,24.5216,24.3867,24.4339,163400.0
2007-04-19 11:30:00,36.22,36.85,36.19,36.73,521000.0,24.4339,24.8589,24.4136,24.7779,521000.0
2007-04-19 12:00:00,36.74,37.18,36.71,37.12,538400.0,24.7847,25.0815,24.7644,25.041,538400.0
2007-04-19 12:30:00,37.12,37.23,36.92,37.22,343600.0,25.041,25.1152,24.9061,25.1085,343600.0
2007-04-19 13:00:00,37.24,37.9,37.16,37.67,518200.0,25.122,25.5672,25.068,25.4121,518200.0
2007-04-19 13:30:00,37.68,37.7,37.35,37.42,380800.0,25.4188,25.4323,25.1962,25.2434,380800.0
2007-04-19 14:00:00,37.42,37.54,37.15,37.25,361400.0,25.2434,25.3244,25.0613,25.1287,361400.0
2007-04-19 14:30:00,37.26,37.94,37.24,37.9,484600.0,25.1355,25.5942,25.122,25.5672,484600.0
2007-04-19 15:00:00,37.9,37.95,37.48,37.73,521400.0,25.5672,25.6009,25.2839,25.4525,521400.0
2007-04-19 15:30:00,37.73,37.78,37.57,37.73,477600.0,25.4525,25.4863,25.3446,25.4525,477600.0
2007-04-20 09:30:00,37.79,37.79,37.36,37.46,1076200.0,25.493,25.493,25.2029,25.2704,1076200.0
2007-04-20 10:00:00,37.48,39.98,37.36,37.49,316400.0,25.2839,26.9704,25.2029,25.2906,316400.0
2007-04-20 10:30:00,37.51,37.52,37.36,37.38,184400.0,25.3041,25.3109,25.2029,25.2164,184400.0
2007-04-20 11:00:00,37.37,37.47,37.37,37.47,144000.0,25.2097,25.2771,25.2097,25.2771,144000.0
2007-04-20 11:30:00,37.46,37.47,37.36,37.42,141000.0,25.2704,25.2771,25.2029,25.2434,141000.0
2007-04-20 12:00:00,37.42,37.55,37.41,37.51,195200.0,25.2434,25.3311,25.2367,25.3041,195200.0
2007-04-20 12:30:00,37.52,37.66,37.4,37.63,143400.0,25.3109,25.4053,25.2299,25.3851,143400.0
2007-04-20 13:00:00,37.63,37.69,37.58,37.65,207200.0,25.3851,25.4255,25.3513,25.3986,207200.0
2007-04-20 13:30:00,37.65,37.68,37.55,37.55,129200.0,25.3986,25.4188,25.3311,25.3311,129200.0
2007-04-20 14:00:00,37.55,37.69,37.54,37.69,129000.0,25.3311,25.4255,25.3244,25.4255,129000.0
2007-04-20 14:30:00,37.69,37.74,37.65,37.69,155200.0,25.4255,25.4593,25.3986,25.4255,155200.0
2007-04-20 15:00:00,37.69,37.7,37.59,37.6,161400.0,25.4255,25.4323,25.3581,25.3648,161400.0
2007-04-20 15:30:00,37.62,37.65,37.59,37.62,366400.0,25.3783,25.3986,25.3581,25.3783,366400.0
2007-04-23 09:30:00,37.46,37.73,37.38,37.68,316800.0,25.2704,25.4525,25.2164,25.4188,316800.0
2007-04-23 10:00:00,37.68,37.68,37.5,37.52,149400.0,25.4188,25.4188,25.2974,25.3109,149400.0
2007-04-23 10:30:00,37.52,37.58,37.48,37.52,260000.0,25.3109,25.3513,25.2839,25.3109,260000.0
2007-04-23 11:00:00,37.51,37.55,37.45,37.54,92000.0,25.3041,25.3311,25.2636,25.3244,92000.0
2007-04-23 11:30:00,37.55,37.56,37.49,37.53,101400.0,25.3311,25.3378,25.2906,25.3176,101400.0
2007-04-23 12:00:00,37.52,37.59,37.5,37.58,99000.0,25.3109,25.3581,25.2974,25.3513,99000.0
2007-04-23 12:30:00,37.57,37.6,37.53,37.59,70000.0,25.3446,25.3648,25.3176,25.3581,70000.0
2007-04-23 13:00:00,37.59,37.59,37.55,37.56,88000.0,25.3581,25.3581,25.3311,25.3378,88000.0
2007-04-23 13:30:00,37.56,37.58,37.46,37.49,154600.0,25.3378,25.3513,25.2704,25.2906,154600.0
2007-04-23 14:00:00,37.49,37.53,37.48,37.5,189800.0,25.2906,25.3176,25.2839,25.2974,189800.0
2007-04-23 14:30:00,37.49,37.54,37.47,37.54,131400.0,25.2906,25.3244,25.2771,25.3244,131400.0
2007-04-23 15:00:00,37.52,37.54,37.45,37.54,225600.0,25.3109,25.3244,25.2636,25.3244,225600.0
2007-04-23 15:30:00,37.54,37.57,37.51,37.51,254000.0,25.3244,25.3446,25.3041,25.3041,254000.0
2007-04-24 09:30:00,37.41,37.55,37.24,37.4,185600.0,25.2367,25.3311,25.122,25.2299,185600.0
2007-04-24 10:00:00,37.41,37.42,37.07,37.18,104000.0,25.2367,25.2434,25.0073,25.0815,104000.0
2007-04-24 10:30:00,37.17,37.18,36.96,36.96,300000.0,25.0748,25.0815,24.9331,24.9331,300000.0
2007-04-24 11:00:00,36.97,37.08,36.93,36.99,219200.0,24.9398,25.014,24.9128,24.9533,219200.0
2007-04-24 11:30:00,37.0,37.02,36.95,36.97,127800.0,24.9601,24.9736,24.9263,24.9398,127800.0
2007-04-24 12:00:00,36.95,37.05,36.92,37.01,156600.0,24.9263,24.9938,24.9061,24.9668,156600.0
2007-04-24 12:30:00,37.01,37.07,36.97,37.07,70800.0,24.9668,25.0073,24.9398,25.0073,70800.0
2007-04-24 13:00:00,37.07,37.13,37.0,37.13,84200.0,25.0073,25.0478,24.9601,25.0478,84200.0
2007-04-24 13:30:00,37.12,37.2,37.11,37.2,113400.0,25.041,25.095,25.0343,25.095,113400.0
2007-04-24 14:00:00,37.2,37.23,37.13,37.17,191200.0,25.095,25.1152,25.0478,25.0748,191200.0
2007-04-24 14:30:00,37.18,37.2,37.1,37.13,94400.0,25.0815,25.095,25.0275,25.0478,94400.0
2007-04-24 15:00:00,37.13,37.18,37.11,37.12,111000.0,25.0478,25.0815,25.0343,25.041,111000.0
2007-04-24 15:30:00,37.12,37.16,37.11,37.13,182400.0,25.041,25.068,25.0343,25.0478,182400.0
2007-04-25 09:30:00,37.15,37.49,37.15,37.38,218000.0,25.0613,25.2906,25.0613,25.2164,218000.0
2007-04-25 10:00:00,37.35,37.38,37.23,37.28,138400.0,25.1962,25.2164,25.1152,25.149,138400.0
2007-04-25 10:30:00,37.28,37.32,37.21,37.21,103000.0,25.149,25.1759,25.1017,25.1017,103000.0
2007-04-25 11:00:00,37.21,37.32,37.2,37.27,136800.0,25.1017,25.1759,25.095,25.1422,136800.0
2007-04-25 11:30:00,37.28,37.32,37.21,37.32,133600.0,25.149,25.1759,25.1017,25.1759,133600.0
2007-04-25 12:00:00,37.33,37.34,37.23,37.31,74200.0,25.1827,25.1894,25.1152,25.1692,74200.0
2007-04-25 12:30:00,37.33,37.4,37.27,37.35,109600.0,25.1827,25.2299,25.1422,25.1962,109600.0
2007-04-25 13:00:00,37.36,37.45,37.35,37.43,101000.0,25.2029,25.2636,25.1962,25.2501,101000.0
2007-04-25 13:30:00,37.43,37.47,37.34,37.45,73800.0,25.2501,25.2771,25.1894,25.2636,73800.0
2007-04-25 14:00:00,37.45,37.49,37.39,37.45,91200.0,25.2636,25.2906,25.2232,25.2636,91200.0
2007-04-25 14:30:00,37.46,37.49,37.43,37.48,75600.0,25.2704,25.2906,25.2501,25.2839,75600.0
2007-04-25 15:00:00,37.47,37.5,37.46,37.5,117800.0,25.2771,25.2974,25.2704,25.2974,117800.0
2007-04-25 15:30:00,37.5,37.54,37.47,37.51,184000.0,25.2974,25.3244,25.2771,25.3041,184000.0
2007-04-26 09:30:00,37.31,37.47,37.1,37.13,176800.0,25.1692,25.2771,25.0275,25.0478,176800.0
2007-04-26 10:00:00,37.13,37.18,37.05,37.1,206000.0,25.0478,25.0815,24.9938,25.0275,206000.0
2007-04-26 10:30:00,37.1,37.27,37.1,37.26,100000.0,25.0275,25.1422,25.0275,25.1355,100000.0
2007-04-26 11:00:00,37.26,37.26,37.12,37.16,72200.0,25.1355,25.1355,25.041,25.068,72200.0
2007-04-26 11:30:00,37.16,37.26,37.12,37.18,60800.0,25.068,25.1355,25.041,25.0815,60800.0
2007-04-26 12:00:00,37.18,37.21,37.17,37.19,139000.0,25.0815,25.1017,25.0748,25.0882,139000.0
2007-04-26 12:30:00,37.19,37.21,37.17,37.18,72600.0,25.0882,25.1017,25.0748,25.0815,72600.0
2007-04-26 13:00:00,37.19,37.21,37.1,37.12,72400.0,25.0882,25.1017,25.0275,25.041,72400.0
2007-04-26 13:30:00,37.12,37.2,37.12,37.19,49400.0,25.041,25.095,25.041,25.0882,49400.0
2007-04-26 14:00:00,37.19,37.26,37.19,37.26,114600.0,25.0882,25.1355,25.0882,25.1355,114600.0
2007-04-26 14:30:00,37.26,37.34,37.21,37.27,126400.0,25.1355,25.1894,25.1017,25.1422,126400.0
2007-04-26 15:00:00,37.27,37.37,37.27,37.35,54200.0,25.1422,25.2097,25.1422,25.1962,54200.0
2007-04-26 15:30:00,37.35,37.35,37.21,37.22,140800.0,25.1962,25.1962,25.1017,25.1085,140800.0
2007-04-27 09:30:00,37.21,37.21,36.87,36.99,140000.0,25.1017,25.1017,24.8724,24.9533,140000.0
2007-04-27 10:00:00,36.99,37.13,36.88,36.9,149600.0,24.9533,25.0478,24.8791,24.8926,149600.0
2007-04-27 10:30:00,36.91,36.98,36.8,36.91,113000.0,24.8994,24.9466,24.8252,24.8994,113000.0
2007-04-27 11:00:00,36.91,36.99,36.85,36.97,125000.0,24.8994,24.9533,24.8589,24.9398,125000.0
2007-04-27 11:30:00,36.97,37.13,36.94,37.13,66000.0,24.9398,25.0478,24.9196,25.0478,66000.0
2007-04-27 12:00:00,37.13,37.18,37.12,37.15,59800.0,25.0478,25.0815,25.041,25.0613,59800.0
2007-04-27 12:30:00,37.15,37.15,37.1,37.13,65600.0,25.0613,25.0613,25.0275,25.0478,65600.0
2007-04-27 13:00:00,37.12,37.13,37.09,37.12,47400.0,25.041,25.0478,25.0208,25.041,47400.0
2007-04-27 13:30:00,37.13,37.16,37.09,37.15,122600.0,25.0478,25.068,25.0208,25.0613,122600.0
2007-04-27 14:00:00,37.15,37.32,37.13,37.27,87600.0,25.0613,25.1759,25.0478,25.1422,87600.0
2007-04-27 14:30:00,37.27,37.38,37.26,37.37,124600.0,25.1422,25.2164,25.1355,25.2097,124600.0
2007-04-27 15:00:00,37.37,37.37,37.28,37.34,91800.0,25.2097,25.2097,25.149,25.1894,91800.0
2007-04-27 15:30:00,37.34,37.38,37.26,37.35,189600.0,25.1894,25.2164,25.1355,25.1962,189600.0
2007-04-30 09:30:00,37.36,37.39,37.1,37.21,118800.0,25.2029,25.2232,25.0275,25.1017,118800.0
2007-04-30 10:00:00,37.22,37.24,37.03,37.13,107000.0,25.1085,25.122,24.9803,25.0478,107000.0
2007-04-30 10:30:00,37.15,37.26,37.13,37.22,137800.0,25.0613,25.1355,25.0478,25.1085,137800.0
2007-04-30 11:00:00,37.21,37.27,37.16,37.27,80000.0,25.1017,25.1422,25.068,25.1422,80000.0
2007-04-30 11:30:00,37.27,37.34,37.25,37.27,86000.0,25.1422,25.1894,25.1287,25.1422,86000.0
2007-04-30 12:00:00,37.26,37.29,37.26,37.28,36800.0,25.1355,25.1557,25.1355,25.149,36800.0
2007-04-30 12:30:00,37.28,37.3,37.25,37.25,34600.0,25.149,25.1625,25.1287,25.1287,34600.0
2007-04-30 13:00:00,37.25,37.27,37.21,37.22,96400.0,25.1287,25.1422,25.1017,25.1085,96400.0
2007-04-30 13:30:00,37.22,37.22,37.09,37.1,152600.0,25.1085,25.1085,25.0208,25.0275,152600.0
2007-04-30 14:00:00,37.1,37.16,37.1,37.13,113600.0,25.0275,25.068,25.0275,25.0478,113600.0
2007-04-30 14:30:00,37.13,37.16,37.11,37.13,176000.0,25.0478,25.068,25.0343,25.0478,176000.0
2007-04-30 15:00:00,37.13,37.16,37.1,37.12,238400.0,25.0478,25.068,25.0275,25.041,238400.0
2007-04-30 15:30:00,37.12,37.12,36.79,36.82,611400.0,25.041,25.041,24.8184,24.8386,611400.0
2007-05-01 09:30:00,36.81,36.85,36.5,36.67,187000.0,24.8319,24.8589,24.6228,24.7375,187000.0
2007-05-01 10:00:00,36.7,36.79,36.48,36.49,172000.0,24.7577,24.8184,24.6093,24.616,172000.0
2007-05-01 10:30:00,36.49,36.71,36.44,36.7,132200.0,24.616,24.7644,24.5823,24.7577,132200.0
2007-05-01 11:00:00,36.7,36.7,36.52,36.54,118600.0,24.7577,24.7577,24.6363,24.6498,118600.0
2007-05-01 11:30:00,36.54,36.63,36.49,36.49,105200.0,24.6498,24.7105,24.616,24.616,105200.0
2007-05-01 12:00:00,36.48,36.56,36.46,36.55,87000.0,24.6093,24.6632,24.5958,24.6565,87000.0
2007-05-01 12:30:00,36.55,36.55,36.5,36.52,72800.0,24.6565,24.6565,24.6228,24.6363,72800.0
2007-05-01 13:00:00,36.51,36.61,36.48,36.59,91400.0,24.6295,24.697,24.6093,24.6835,91400.0
2007-05-01 13:30:00,36.59,36.68,36.58,36.64,87400.0,24.6835,24.7442,24.6767,24.7172,87400.0
2007-05-01 14:00:00,36.65,36.68,36.55,36.67,104400.0,24.724,24.7442,24.6565,24.7375,104400.0
2007-05-01 14:30:00,36.66,36.77,36.65,36.76,109800.0,24.7307,24.8049,24.724,24.7982,109800.0
2007-05-01 15:00:00,36.76,36.8,36.62,36.63,143800.0,24.7982,24.8252,24.7037,24.7105,143800.0
2007-05-01 15:30:00,36.63,36.69,36.6,36.65,152800.0,24.7105,24.7509,24.6902,24.724,152800.0
2007-05-02 09:30:00,36.58,36.99,36.58,36.88,107400.0,24.6767,24.9533,24.6767,24.8791,107400.0
2007-05-02 10:00:00,36.9,37.06,36.9,36.93,85600.0,24.8926,25.0005,24.8926,24.9128,85600.0
2007-05-02 10:30:00,36.94,37.2,36.93,37.16,127400.0,24.9196,25.095,24.9128,25.068,127400.0
2007-05-02 11:00:00,37.16,37.16,37.11,37.13,190800.0,25.068,25.068,25.0343,25.0478,190800.0
2007-05-02 11:30:00,37.13,37.23,37.12,37.18,55000.0,25.0478,25.1152,25.041,25.0815,55000.0
2007-05-02 12:00:00,37.18,37.19,37.1,37.1,55000.0,25.0815,25.0882,25.0275,25.0275,55000.0
2007-05-02 12:30:00,37.1,37.1,37.01,37.02,72400.0,25.0275,25.0275,24.9668,24.9736,72400.0
2007-05-02 13:00:00,37.02,37.05,36.97,36.98,88400.0,24.9736,24.9938,24.9398,24.9466,88400.0
2007-05-02 13:30:00,36.98,37.0,36.97,36.99,47000.0,24.9466,24.9601,24.9398,24.9533,47000.0
2007-05-02 14:00:00,36.99,37.06,36.96,37.06,70800.0,24.9533,25.0005,24.9331,25.0005,70800.0
2007-05-02 14:30:00,37.05,37.06,37.02,37.05,70800.0,24.9938,25.0005,24.9736,24.9938,70800.0
2007-05-02 15:00:00,37.04,37.05,36.99,37.02,97000.0,24.9871,24.9938,24.9533,24.9736,97000.0
2007-05-02 15:30:00,37.02,37.03,36.91,36.96,161000.0,24.9736,24.9803,24.8994,24.9331,161000.0
2007-05-03 09:30:00,36.98,37.36,36.98,37.34,174400.0,24.9466,25.2029,24.9466,25.1894,174400.0
2007-05-03 10:00:00,37.34,37.4,37.22,37.27,137400.0,25.1894,25.2299,25.1085,25.1422,137400.0
2007-05-03 10:30:00,37.26,37.52,37.26,37.48,150400.0,25.1355,25.3109,25.1355,25.2839,150400.0
2007-05-03 11:00:00,37.47,37.48,37.33,37.38,106000.0,25.2771,25.2839,25.1827,25.2164,106000.0
2007-05-03 11:30:00,37.38,37.43,37.34,37.42,81200.0,25.2164,25.2501,25.1894,25.2434,81200.0
2007-05-03 12:00:00,37.43,37.45,37.31,37.31,82800.0,25.2501,25.2636,25.1692,25.1692,82800.0
2007-05-03 12:30:00,37.31,37.38,37.3,37.38,54600.0,25.1692,25.2164,25.1625,25.2164,54600.0
2007-05-03 13:00:00,37.38,37.4,37.29,37.31,71000.0,25.2164,25.2299,25.1557,25.1692,71000.0
2007-05-03 13:30:00,37.31,37.37,37.27,37.34,69400.0,25.1692,25.2097,25.1422,25.1894,69400.0
2007-05-03 14:00:00,37.34,37.4,37.32,37.4,71800.0,25.1894,25.2299,25.1759,25.2299,71800.0
2007-05-03 14:30:00,37.4,37.45,37.38,37.45,114000.0,25.2299,25.2636,25.2164,25.2636,114000.0
2007-05-03 15:00:00,37.44,37.49,37.42,37.48,108800.0,25.2569,25.2906,25.2434,25.2839,108800.0
2007-05-03 15:30:00,37.48,37.5,37.45,37.47,241600.0,25.2839,25.2974,25.2636,25.2771,241600.0
2007-05-04 09:30:00,37.49,37.56,37.37,37.38,121600.0,25.2906,25.3378,25.2097,25.2164,121600.0
2007-05-04 10:00:00,37.4,37.49,37.34,37.43,97000.0,25.2299,25.2906,25.1894,25.2501,97000.0
2007-05-04 10:30:00,37.41,37.48,37.27,37.44,60600.0,25.2367,25.2839,25.1422,25.2569,60600.0
2007-05-04 11:00:00,37.43,37.43,37.26,37.35,78000.0,25.2501,25.2501,25.1355,25.1962,78000.0
2007-05-04 11:30:00,37.35,37.37,37.31,37.32,41600.0,25.1962,25.2097,25.1692,25.1759,41600.0
2007-05-04 12:00:00,37.31,37.33,37.15,37.2,117800.0,25.1692,25.1827,25.0613,25.095,117800.0
2007-05-04 12:30:00,37.16,37.23,37.13,37.22,36800.0,25.068,25.1152,25.0478,25.1085,36800.0
2007-05-04 13:00:00,37.22,37.24,37.17,37.21,46800.0,25.1085,25.122,25.0748,25.1017,46800.0
2007-05-04 13:30:00,37.21,37.27,37.19,37.24,43600.0,25.1017,25.1422,25.0882,25.122,43600.0
2007-05-04 14:00:00,37.23,37.33,37.22,37.29,68400.0,25.1152,25.1827,25.1085,25.1557,68400.0
2007-05-04 14:30:00,37.29,37.34,37.21,37.34,75800.0,25.1557,25.1894,25.1017,25.1894,75800.0
2007-05-04 15:00:00,37.34,37.44,37.33,37.41,82400.0,25.1894,25.2569,25.1827,25.2367,82400.0
2007-05-04 15:30:00,37.42,37.44,37.35,37.39,180800.0,25.2434,25.2569,25.1962,25.2232,180800.0
2007-05-07 09:30:00,37.5,37.94,37.43,37.78,201200.0,25.2974,25.5942,25.2501,25.4863,201200.0
2007-05-07 10:00:00,37.77,37.79,37.67,37.73,91600.0,25.4795,25.493,25.4121,25.4525,91600.0
2007-05-07 10:30:00,37.72,37.74,37.66,37.73,61600.0,25.4458,25.4593,25.4053,25.4525,61600.0
2007-05-07 11:00:00,37.74,37.83,37.73,37.8,53200.0,25.4593,25.52,25.4525,25.4997,53200.0
2007-05-07 11:30:00,37.78,37.8,37.73,37.74,35000.0,25.4863,25.4997,25.4525,25.4593,35000.0
2007-05-07 12:00:00,37.75,37.82,37.75,37.8,85400.0,25.466,25.5132,25.466,25.4997,85400.0
2007-05-07 12:30:00,37.8,37.84,37.79,37.82,48600.0,25.4997,25.5267,25.493,25.5132,48600.0
2007-05-07 13:00:00,37.83,37.89,37.82,37.88,50600.0,25.52,25.5605,25.5132,25.5537,50600.0
2007-05-07 13:30:00,37.88,37.93,37.87,37.87,74400.0,25.5537,25.5874,25.547,25.547,74400.0
2007-05-07 14:00:00,37.86,37.86,37.79,37.79,63400.0,25.5402,25.5402,25.493,25.493,63400.0
2007-05-07 14:30:00,37.8,37.88,37.79,37.88,82400.0,25.4997,25.5537,25.493,25.5537,82400.0
2007-05-07 15:00:00,37.88,37.88,37.78,37.83,105200.0,25.5537,25.5537,25.4863,25.52,105200.0
2007-05-07 15:30:00,37.83,37.92,37.82,37.89,179400.0,25.52,25.5807,25.5132,25.5605,179400.0
2007-05-08 09:30:00,37.58,37.59,37.34,37.45,174800.0,25.5207,25.5275,25.3577,25.4324,174800.0
2007-05-08 10:00:00,37.43,37.43,37.23,37.41,149800.0,25.4188,25.4188,25.283,25.4052,149800.0
2007-05-08 10:30:00,37.41,37.49,37.34,37.49,66400.0,25.4052,25.4596,25.3577,25.4596,66400.0
2007-05-08 11:00:00,37.5,37.52,37.35,37.4,65200.0,25.4664,25.4799,25.3645,25.3984,65200.0
2007-05-08 11:30:00,37.4,37.44,37.26,37.26,73600.0,25.3984,25.4256,25.3034,25.3034,73600.0
2007-05-08 12:00:00,37.24,37.31,37.22,37.31,68000.0,25.2898,25.3373,25.2762,25.3373,68000.0
2007-05-08 12:30:00,37.31,37.48,37.3,37.45,63600.0,25.3373,25.4528,25.3305,25.4324,63600.0
2007-05-08 13:00:00,37.45,37.47,37.34,37.44,64800.0,25.4324,25.446,25.3577,25.4256,64800.0
2007-05-08 13:30:00,37.44,37.44,37.38,37.39,62200.0,25.4256,25.4256,25.3849,25.3917,62200.0
2007-05-08 14:00:00,37.38,37.46,37.38,37.44,112400.0,25.3849,25.4392,25.3849,25.4256,112400.0
2007-05-08 14:30:00,37.44,37.45,37.37,37.38,102800.0,25.4256,25.4324,25.3781,25.3849,102800.0
2007-05-08 15:00:00,37.38,37.46,37.37,37.43,104600.0,25.3849,25.4392,25.3781,25.4188,104600.0
2007-05-08 15:30:00,37.42,37.51,37.38,37.43,114800.0,25.412,25.4731,25.3849,25.4188,114800.0
2007-05-09 09:30:00,37.38,37.54,37.35,37.44,95200.0,25.3849,25.4935,25.3645,25.4256,95200.0
2007-05-09 10:00:00,37.45,37.5,37.43,37.49,91000.0,25.4324,25.4664,25.4188,25.4596,91000.0
2007-05-09 10:30:00,37.49,37.5,37.4,37.47,83000.0,25.4596,25.4664,25.3984,25.446,83000.0
2007-05-09 11:00:00,37.48,37.5,37.47,37.5,34400.0,25.4528,25.4664,25.446,25.4664,34400.0
2007-05-09 11:30:00,37.5,37.57,37.48,37.52,62000.0,25.4664,25.5139,25.4528,25.4799,62000.0
2007-05-09 12:00:00,37.53,37.62,37.51,37.62,47600.0,25.4867,25.5478,25.4731,25.5478,47600.0
2007-05-09 12:30:00,37.61,37.66,37.57,37.58,43000.0,25.5411,25.575,25.5139,25.5207,43000.0
2007-05-09 13:00:00,37.58,37.59,37.56,37.57,36000.0,25.5207,25.5275,25.5071,25.5139,36000.0
2007-05-09 13:30:00,37.57,37.58,37.52,37.57,35600.0,25.5139,25.5207,25.4799,25.5139,35600.0
2007-05-09 14:00:00,37.57,37.67,37.44,37.52,274800.0,25.5139,25.5818,25.4256,25.4799,274800.0
2007-05-09 14:30:00,37.52,37.76,37.47,37.66,152200.0,25.4799,25.6429,25.446,25.575,152200.0
2007-05-09 15:00:00,37.65,37.8,37.64,37.8,133000.0,25.5682,25.6701,25.5614,25.6701,133000.0
2007-05-09 15:30:00,37.78,37.79,37.68,37.78,159800.0,25.6565,25.6633,25.5886,25.6565,159800.0
2007-05-10 09:30:00,37.54,37.68,37.35,37.45,123200.0,25.4935,25.5886,25.3645,25.4324,123200.0
2007-05-10 10:00:00,37.46,37.55,37.41,37.46,94600.0,25.4392,25.5003,25.4052,25.4392,94600.0
2007-05-10 10:30:00,37.45,37.56,37.44,37.56,65800.0,25.4324,25.5071,25.4256,25.5071,65800.0
2007-05-10 11:00:00,37.57,37.57,37.35,37.35,90800.0,25.5139,25.5139,25.3645,25.3645,90800.0
2007-05-10 11:30:00,37.34,37.45,37.3,37.31,68600.0,25.3577,25.4324,25.3305,25.3373,68600.0
2007-05-10 12:00:00,37.3,37.3,37.16,37.27,83800.0,25.3305,25.3305,25.2355,25.3102,83800.0
2007-05-10 12:30:00,37.27,37.33,37.27,37.31,54200.0,25.3102,25.3509,25.3102,25.3373,54200.0
2007-05-10 13:00:00,37.31,37.31,37.09,37.1,114200.0,25.3373,25.3373,25.1879,25.1947,114200.0
2007-05-10 13:30:00,37.1,37.35,37.05,37.33,112600.0,25.1947,25.3645,25.1608,25.3509,112600.0
2007-05-10 14:00:00,37.32,37.46,37.32,37.44,121000.0,25.3441,25.4392,25.3441,25.4256,121000.0
2007-05-10 14:30:00,37.44,37.44,37.32,37.32,98200.0,25.4256,25.4256,25.3441,25.3441,98200.0
2007-05-10 15:00:00,37.32,37.4,37.29,37.37,138600.0,25.3441,25.3984,25.3237,25.3781,138600.0
2007-05-10 15:30:00,37.37,37.38,37.19,37.2,295000.0,25.3781,25.3849,25.2558,25.2626,295000.0
2007-05-11 09:30:00,37.27,37.43,37.21,37.26,111800.0,25.3102,25.4188,25.2694,25.3034,111800.0
2007-05-11 10:00:00,37.26,37.26,37.09,37.09,203400.0,25.3034,25.3034,25.1879,25.1879,203400.0
2007-05-11 10:30:00,37.09,37.35,37.06,37.34,138400.0,25.1879,25.3645,25.1676,25.3577,138400.0
2007-05-11 11:00:00,37.35,37.39,37.28,37.3,81000.0,25.3645,25.3917,25.317,25.3305,81000.0
2007-05-11 11:30:00,37.3,37.35,37.07,37.07,116800.0,25.3305,25.3645,25.1743,25.1743,116800.0
2007-05-11 12:00:00,37.07,37.13,37.05,37.1,82400.0,25.1743,25.2151,25.1608,25.1947,82400.0
2007-05-11 12:30:00,37.09,37.16,37.05,37.16,57400.0,25.1879,25.2355,25.1608,25.2355,57400.0
2007-05-11 13:00:00,37.17,37.21,37.13,37.17,44600.0,25.2423,25.2694,25.2151,25.2423,44600.0
2007-05-11 13:30:00,37.17,37.17,37.06,37.07,55000.0,25.2423,25.2423,25.1676,25.1743,55000.0
2007-05-11 14:00:00,37.08,37.15,37.05,37.1,52200.0,25.1811,25.2287,25.1608,25.1947,52200.0
2007-05-11 14:30:00,37.1,37.2,37.08,37.12,97200.0,25.1947,25.2626,25.1811,25.2083,97200.0
2007-05-11 15:00:00,37.13,37.2,37.1,37.18,74200.0,25.2151,25.2626,25.1947,25.249,74200.0
2007-05-11 15:30:00,37.18,37.34,37.18,37.33,313400.0,25.249,25.3577,25.249,25.3509,313400.0
2007-05-14 09:30:00,37.24,37.59,37.24,37.42,91600.0,25.2898,25.5275,25.2898,25.412,91600.0
2007-05-14 10:00:00,37.42,37.42,37.24,37.27,101800.0,25.412,25.412,25.2898,25.3102,101800.0
2007-05-14 10:30:00,37.27,37.36,37.23,37.24,62800.0,25.3102,25.3713,25.283,25.2898,62800.0
2007-05-14 11:00:00,37.23,37.24,37.18,37.18,83200.0,25.283,25.2898,25.249,25.249,83200.0
2007-05-14 11:30:00,37.17,37.25,37.16,37.25,70400.0,25.2423,25.2966,25.2355,25.2966,70400.0
2007-05-14 12:00:00,37.26,37.36,37.26,37.35,50800.0,25.3034,25.3713,25.3034,25.3645,50800.0
2007-05-14 12:30:00,37.35,37.46,37.34,37.46,66800.0,25.3645,25.4392,25.3577,25.4392,66800.0
2007-05-14 13:00:00,37.46,37.46,37.33,37.37,77800.0,25.4392,25.4392,25.3509,25.3781,77800.0
2007-05-14 13:30:00,37.36,37.38,37.27,37.27,126200.0,25.3713,25.3849,25.3102,25.3102,126200.0
2007-05-14 14:00:00,37.26,37.26,37.16,37.25,91200.0,25.3034,25.3034,25.2355,25.2966,91200.0
2007-05-14 14:30:00,37.24,37.3,37.19,37.2,80600.0,25.2898,25.3305,25.2558,25.2626,80600.0
2007-05-14 15:00:00,37.2,37.29,37.17,37.21,103000.0,25.2626,25.3237,25.2423,25.2694,103000.0
2007-05-14 15:30:00,37.22,37.29,37.17,37.24,166600.0,25.2762,25.3237,25.2423,25.2898,166600.0
2007-05-15 09:30:00,37.39,37.58,37.24,37.49,86200.0,25.3917,25.5207,25.2898,25.4596,86200.0
2007-05-15 10:00:00,37.49,37.68,37.49,37.58,140800.0,25.4596,25.5886,25.4596,25.5207,140800.0
2007-05-15 10:30:00,37.56,37.58,37.44,37.46,56200.0,25.5071,25.5207,25.4256,25.4392,56200.0
2007-05-15 11:00:00,37.45,37.53,37.41,37.48,82200.0,25.4324,25.4867,25.4052,25.4528,82200.0
2007-05-15 11:30:00,37.49,37.68,37.47,37.59,89000.0,25.4596,25.5886,25.446,25.5275,89000.0
2007-05-15 12:00:00,37.6,37.63,37.5,37.54,34600.0,25.5343,25.5546,25.4664,25.4935,34600.0
2007-05-15 12:30:00,37.56,37.63,37.48,37.53,70400.0,25.5071,25.5546,25.4528,25.4867,70400.0
2007-05-15 13:00:00,37.52,37.8,37.49,37.63,172600.0,25.4799,25.6701,25.4596,25.5546,172600.0
2007-05-15 13:30:00,37.63,37.65,37.46,37.47,90200.0,25.5546,25.5682,25.4392,25.446,90200.0
2007-05-15 14:00:00,37.48,37.54,37.43,37.52,61600.0,25.4528,25.4935,25.4188,25.4799,61600.0
2007-05-15 14:30:00,37.51,37.55,37.37,37.45,128000.0,25.4731,25.5003,25.3781,25.4324,128000.0
2007-05-15 15:00:00,37.47,37.49,37.37,37.43,76400.0,25.446,25.4596,25.3781,25.4188,76400.0
2007-05-15 15:30:00,37.43,37.47,37.34,37.38,114000.0,25.4188,25.446,25.3577,25.3849,114000.0
2007-05-16 09:30:00,37.4,37.56,37.38,37.49,104000.0,25.3984,25.5071,25.3849,25.4596,104000.0
2007-05-16 10:00:00,37.48,37.56,37.42,37.42,132400.0,25.4528,25.5071,25.412,25.412,132400.0
2007-05-16 10:30:00,37.42,37.42,37.2,37.28,137400.0,25.412,25.412,25.2626,25.317,137400.0
2007-05-16 11:00:00,37.27,37.35,37.15,37.34,83600.0,25.3102,25.3645,25.2287,25.3577,83600.0
2007-05-16 11:30:00,37.34,37.46,37.34,37.43,81600.0,25.3577,25.4392,25.3577,25.4188,81600.0
2007-05-16 12:00:00,37.43,37.44,37.31,37.34,63200.0,25.4188,25.4256,25.3373,25.3577,63200.0
2007-05-16 12:30:00,37.35,37.38,37.28,37.38,41200.0,25.3645,25.3849,25.317,25.3849,41200.0
2007-05-16 13:00:00,37.4,37.42,37.35,37.36,51000.0,25.3984,25.412,25.3645,25.3713,51000.0
2007-05-16 13:30:00,37.37,37.47,37.36,37.39,115200.0,25.3781,25.446,25.3713,25.3917,115200.0
2007-05-16 14:00:00,37.38,37.5,37.38,37.44,79800.0,25.3849,25.4664,25.3849,25.4256,79800.0
2007-05-16 14:30:00,37.45,37.49,37.4,37.48,64800.0,25.4324,25.4596,25.3984,25.4528,64800.0
2007-05-16 15:00:00,37.48,37.49,37.4,37.43,124800.0,25.4528,25.4596,25.3984,25.4188,124800.0
2007-05-16 15:30:00,37.43,37.56,37.43,37.52,254000.0,25.4188,25.5071,25.4188,25.4799,254000.0
2007-05-17 09:30:00,37.46,37.63,37.45,37.52,128800.0,25.4392,25.5546,25.4324,25.4799,128800.0
2007-05-17 10:00:00,37.51,37.62,37.49,37.61,102400.0,25.4731,25.5478,25.4596,25.5411,102400.0
2007-05-17 10:30:00,37.6,37.69,37.52,37.69,88800.0,25.5343,25.5954,25.4799,25.5954,88800.0
2007-05-17 11:00:00,37.69,37.77,37.69,37.71,91600.0,25.5954,25.6497,25.5954,25.609,91600.0
2007-05-17 11:30:00,37.72,37.83,37.7,37.71,89000.0,25.6158,25.6905,25.6022,25.609,89000.0
2007-05-17 12:00:00,37.71,37.74,37.66,37.7,72600.0,25.609,25.6293,25.575,25.6022,72600.0
2007-05-17 12:30:00,37.7,37.81,37.7,37.79,83200.0,25.6022,25.6769,25.6022,25.6633,83200.0
2007-05-17 13:00:00,37.79,37.79,37.72,37.77,76800.0,25.6633,25.6633,25.6158,25.6497,76800.0
2007-05-17 13:30:00,37.77,37.82,37.71,37.72,77200.0,25.6497,25.6837,25.609,25.6158,77200.0
2007-05-17 14:00:00,37.72,37.8,37.68,37.75,79800.0,25.6158,25.6701,25.5886,25.6361,79800.0
2007-05-17 14:30:00,37.74,37.81,37.68,37.79,104000.0,25.6293,25.6769,25.5886,25.6633,104000.0
2007-05-17 15:00:00,37.79,37.85,37.73,37.79,205600.0,25.6633,25.704,25.6226,25.6633,205600.0
2007-05-17 15:30:00,37.79,37.84,37.74,37.74,252200.0,25.6633,25.6973,25.6293,25.6293,252200.0
2007-05-18 09:30:00,38.03,38.99,37.8,38.9,1165000.0,25.8263,26.4782,25.6701,26.4171,1165000.0
2007-05-18 10:00:00,38.91,38.99,38.05,38.81,649200.0,26.4239,26.4782,25.8399,26.356,649200.0
2007-05-18 10:30:00,38.81,39.17,38.77,39.11,303200.0,26.356,26.6005,26.3288,26.5597,303200.0
2007-05-18 11:00:00,39.1,39.4,39.0,39.23,465400.0,26.5529,26.7567,26.485,26.6412,465400.0
2007-05-18 11:30:00,39.23,39.24,38.89,38.97,342400.0,26.6412,26.648,26.4103,26.4646,342400.0
2007-05-18 12:00:00,38.95,38.97,38.75,38.84,298400.0,26.4511,26.4646,26.3152,26.3764,298400.0
2007-05-18 12:30:00,38.84,38.95,38.77,38.83,203400.0,26.3764,26.4511,26.3288,26.3696,203400.0
2007-05-18 13:00:00,38.83,38.89,38.82,38.83,152600.0,26.3696,26.4103,26.3628,26.3696,152600.0
2007-05-18 13:30:00,38.83,38.93,38.82,38.91,126200.0,26.3696,26.4375,26.3628,26.4239,126200.0
2007-05-18 14:00:00,38.9,39.01,38.88,38.95,149800.0,26.4171,26.4918,26.4035,26.4511,149800.0
2007-05-18 14:30:00,38.95,38.96,38.75,38.78,216800.0,26.4511,26.4578,26.3152,26.3356,216800.0
2007-05-18 15:00:00,38.77,38.86,38.71,38.78,222400.0,26.3288,26.3899,26.2881,26.3356,222400.0
2007-05-18 15:30:00,38.77,38.9,38.76,38.85,272400.0,26.3288,26.4171,26.322,26.3831,272400.0
2007-05-21 09:30:00,38.54,38.68,38.3,38.6,411400.0,26.1726,26.2677,26.0096,26.2134,411400.0
2007-05-21 10:00:00,38.63,38.85,38.6,38.8,194800.0,26.2337,26.3831,26.2134,26.3492,194800.0
2007-05-21 10:30:00,38.8,38.93,38.79,38.92,205600.0,26.3492,26.4375,26.3424,26.4307,205600.0
2007-05-21 11:00:00,38.92,38.99,38.9,38.92,466800.0,26.4307,26.4782,26.4171,26.4307,466800.0
2007-05-21 11:30:00,38.92,38.99,38.88,38.97,112800.0,26.4307,26.4782,26.4035,26.4646,112800.0
2007-05-21 12:00:00,38.99,39.16,38.98,39.1,155800.0,26.4782,26.5937,26.4714,26.5529,155800.0
2007-05-21 12:30:00,39.1,39.15,38.99,39.01,90000.0,26.5529,26.5869,26.4782,26.4918,90000.0
2007-05-21 13:00:00,39.02,39.11,39.02,39.07,64200.0,26.4986,26.5597,26.4986,26.5325,64200.0
2007-05-21 13:30:00,39.07,39.07,38.98,39.0,99000.0,26.5325,26.5325,26.4714,26.485,99000.0
2007-05-21 14:00:00,39.01,39.01,38.95,38.99,98600.0,26.4918,26.4918,26.4511,26.4782,98600.0
2007-05-21 14:30:00,38.99,39.02,38.96,38.97,124800.0,26.4782,26.4986,26.4578,26.4646,124800.0
2007-05-21 15:00:00,38.97,39.0,38.92,38.93,173400.0,26.4646,26.485,26.4307,26.4375,173400.0
2007-05-21 15:30:00,38.94,38.97,38.9,38.95,260600.0,26.4443,26.4646,26.4171,26.4511,260600.0
2007-05-22 09:30:00,38.82,38.88,38.69,38.78,244000.0,26.3628,26.4035,26.2745,26.3356,244000.0
2007-05-22 10:00:00,38.78,38.95,38.78,38.95,193400.0,26.3356,26.4511,26.3356,26.4511,193400.0
2007-05-22 10:30:00,38.97,38.98,38.79,38.84,116000.0,26.4646,26.4714,26.3424,26.3764,116000.0
2007-05-22 11:00:00,38.83,38.85,38.78,38.83,81400.0,26.3696,26.3831,26.3356,26.3696,81400.0
2007-05-22 11:30:00,38.83,38.83,38.75,38.76,77200.0,26.3696,26.3696,26.3152,26.322,77200.0
2007-05-22 12:00:00,38.77,38.8,38.74,38.79,67400.0,26.3288,26.3492,26.3084,26.3424,67400.0
2007-05-22 12:30:00,38.8,38.99,38.79,38.97,96400.0,26.3492,26.4782,26.3424,26.4646,96400.0
2007-05-22 13:00:00,38.98,39.01,38.9,38.9,75800.0,26.4714,26.4918,26.4171,26.4171,75800.0
2007-05-22 13:30:00,38.9,39.02,38.85,38.97,106200.0,26.4171,26.4986,26.3831,26.4646,106200.0
2007-05-22 14:00:00,38.97,39.04,38.94,38.99,76000.0,26.4646,26.5122,26.4443,26.4782,76000.0
2007-05-22 14:30:00,38.99,39.01,38.98,38.99,141400.0,26.4782,26.4918,26.4714,26.4782,141400.0
2007-05-22 15:00:00,38.99,39.02,38.93,38.99,159000.0,26.4782,26.4986,26.4375,26.4782,159000.0
2007-05-22 15:30:00,38.99,39.01,38.95,38.97,192200.0,26.4782,26.4918,26.4511,26.4646,192200.0
2007-05-23 09:30:00,38.94,39.16,38.72,39.07,199600.0,26.4443,26.5937,26.2949,26.5325,199600.0
2007-05-23 10:00:00,39.08,39.3,38.99,39.02,113600.0,26.5393,26.6887,26.4782,26.4986,113600.0
2007-05-23 10:30:00,39.02,39.06,38.85,38.88,114200.0,26.4986,26.5258,26.3831,26.4035,114200.0
2007-05-23 11:00:00,38.88,38.91,38.82,38.89,73600.0,26.4035,26.4239,26.3628,26.4103,73600.0
2007-05-23 11:30:00,38.9,38.99,38.87,38.89,96000.0,26.4171,26.4782,26.3967,26.4103,96000.0
2007-05-23 12:00:00,38.87,38.89,38.78,38.82,126800.0,26.3967,26.4103,26.3356,26.3628,126800.0
2007-05-23 12:30:00,38.82,38.88,38.79,38.88,62200.0,26.3628,26.4035,26.3424,26.4035,62200.0
2007-05-23 13:00:00,38.88,38.94,38.88,38.91,35600.0,26.4035,26.4443,26.4035,26.4239,35600.0
2007-05-23 13:30:00,38.91,38.97,38.83,38.84,84400.0,26.4239,26.4646,26.3696,26.3764,84400.0
2007-05-23 14:00:00,38.85,38.87,38.67,38.67,126200.0,26.3831,26.3967,26.2609,26.2609,126200.0
2007-05-23 14:30:00,38.67,38.8,38.67,38.76,65400.0,26.2609,26.3492,26.2609,26.322,65400.0
2007-05-23 15:00:00,38.77,38.84,38.74,38.77,178000.0,26.3288,26.3764,26.3084,26.3288,178000.0
2007-05-23 15:30:00,38.78,38.82,38.64,38.65,205800.0,26.3356,26.3628,26.2405,26.2473,205800.0
2007-05-24 09:30:00,38.44,38.55,38.29,38.48,245800.0,26.1047,26.1794,26.0028,26.1319,245800.0
2007-05-24 10:00:00,38.48,38.62,38.44,38.52,237000.0,26.1319,26.227,26.1047,26.159,237000.0
2007-05-24 10:30:00,38.51,38.55,38.31,38.33,155600.0,26.1523,26.1794,26.0164,26.03,155600.0
2007-05-24 11:00:00,38.34,38.49,38.17,38.19,79600.0,26.0368,26.1387,25.9214,25.9349,79600.0
2007-05-24 11:30:00,38.2,38.44,38.13,38.43,128800.0,25.9417,26.1047,25.8942,26.0979,128800.0
2007-05-24 12:00:00,38.43,38.45,38.35,38.4,174800.0,26.0979,26.1115,26.0436,26.0775,174800.0
2007-05-24 12:30:00,38.38,38.49,38.23,38.48,155400.0,26.064,26.1387,25.9621,26.1319,155400.0
2007-05-24 13:00:00,38.48,38.57,38.4,38.5,125000.0,26.1319,26.193,26.0775,26.1455,125000.0
2007-05-24 13:30:00,38.49,38.58,38.38,38.57,152000.0,26.1387,26.1998,26.064,26.193,152000.0
2007-05-24 14:00:00,38.55,38.57,38.3,38.46,167000.0,26.1794,26.193,26.0096,26.1183,167000.0
2007-05-24 14:30:00,38.46,38.5,38.35,38.4,274600.0,26.1183,26.1455,26.0436,26.0775,274600.0
2007-05-24 15:00:00,38.4,38.49,38.31,38.38,182200.0,26.0775,26.1387,26.0164,26.064,182200.0
2007-05-24 15:30:00,38.39,38.42,38.26,38.31,384200.0,26.0708,26.0911,25.9825,26.0164,384200.0
2007-05-25 09:30:00,38.33,38.6,38.28,38.44,189000.0,26.03,26.2134,25.9961,26.1047,189000.0
2007-05-25 10:00:00,38.44,38.57,38.33,38.53,70600.0,26.1047,26.193,26.03,26.1658,70600.0
2007-05-25 10:30:00,38.55,38.62,38.47,38.49,99600.0,26.1794,26.227,26.1251,26.1387,99600.0
2007-05-25 11:00:00,38.49,38.56,38.42,38.49,57000.0,26.1387,26.1862,26.0911,26.1387,57000.0
2007-05-25 11:30:00,38.49,38.56,38.43,38.44,52400.0,26.1387,26.1862,26.0979,26.1047,52400.0
2007-05-25 12:00:00,38.45,38.47,38.33,38.33,76600.0,26.1115,26.1251,26.03,26.03,76600.0
2007-05-25 12:30:00,38.32,38.39,38.32,38.37,48200.0,26.0232,26.0708,26.0232,26.0572,48200.0
2007-05-25 13:00:00,38.37,38.48,38.37,38.4,65200.0,26.0572,26.1319,26.0572,26.0775,65200.0
2007-05-25 13:30:00,38.4,38.41,38.35,38.38,89600.0,26.0775,26.0843,26.0436,26.064,89600.0
2007-05-25 14:00:00,38.38,38.48,38.34,38.46,97600.0,26.064,26.1319,26.0368,26.1183,97600.0
2007-05-25 14:30:00,38.45,38.55,38.45,38.51,186600.0,26.1115,26.1794,26.1115,26.1523,186600.0
2007-05-25 15:00:00,38.51,38.56,38.45,38.49,94600.0,26.1523,26.1862,26.1115,26.1387,94600.0
2007-05-25 15:30:00,38.49,38.56,38.49,38.51,101600.0,26.1387,26.1862,26.1387,26.1523,101600.0
2007-05-29 09:30:00,38.5,38.58,38.42,38.58,131800.0,26.1455,26.1998,26.0911,26.1998,131800.0
2007-05-29 10:00:00,38.57,38.6,38.45,38.49,173200.0,26.193,26.2134,26.1115,26.1387,173200.0
2007-05-29 10:30:00,38.49,38.54,38.38,38.38,47000.0,26.1387,26.1726,26.064,26.064,47000.0
2007-05-29 11:00:00,38.38,38.46,38.37,38.41,46200.0,26.064,26.1183,26.0572,26.0843,46200.0
2007-05-29 11:30:00,38.4,38.44,38.32,38.32,71600.0,26.0775,26.1047,26.0232,26.0232,71600.0
2007-05-29 12:00:00,38.32,38.34,38.19,38.19,65200.0,26.0232,26.0368,25.9349,25.9349,65200.0
2007-05-29 12:30:00,38.19,38.24,38.15,38.18,72000.0,25.9349,25.9689,25.9078,25.9281,72000.0
2007-05-29 13:00:00,38.17,38.2,38.05,38.11,109800.0,25.9214,25.9417,25.8399,25.8806,109800.0
2007-05-29 13:30:00,38.13,38.16,38.06,38.15,89200.0,25.8942,25.9146,25.8467,25.9078,89200.0
2007-05-29 14:00:00,38.16,38.2,38.12,38.18,115200.0,25.9146,25.9417,25.8874,25.9281,115200.0
2007-05-29 14:30:00,38.17,38.24,38.15,38.2,86800.0,25.9214,25.9689,25.9078,25.9417,86800.0
2007-05-29 15:00:00,38.2,38.21,38.13,38.17,257400.0,25.9417,25.9485,25.8942,25.9214,257400.0
2007-05-29 15:30:00,38.17,38.27,38.16,38.21,143000.0,25.9214,25.9893,25.9146,25.9485,143000.0
2007-05-30 09:30:00,38.05,38.05,37.75,37.88,130800.0,25.8399,25.8399,25.6361,25.7244,130800.0
2007-05-30 10:00:00,37.88,38.06,37.77,37.94,138400.0,25.7244,25.8467,25.6497,25.7652,138400.0
2007-05-30 10:30:00,37.95,38.1,37.88,38.02,98600.0,25.772,25.8738,25.7244,25.8195,98600.0
2007-05-30 11:00:00,38.01,38.3,38.01,38.27,105200.0,25.8127,26.0096,25.8127,25.9893,105200.0
2007-05-30 11:30:00,38.27,38.31,38.17,38.17,276600.0,25.9893,26.0164,25.9214,25.9214,276600.0
2007-05-30 12:00:00,38.17,38.35,38.17,38.34,95400.0,25.9214,26.0436,25.9214,26.0368,95400.0
2007-05-30 12:30:00,38.34,38.35,38.15,38.16,83600.0,26.0368,26.0436,25.9078,25.9146,83600.0
2007-05-30 13:00:00,38.16,38.22,38.15,38.21,80200.0,25.9146,25.9553,25.9078,25.9485,80200.0
2007-05-30 13:30:00,38.21,38.21,38.13,38.15,151400.0,25.9485,25.9485,25.8942,25.9078,151400.0
2007-05-30 14:00:00,38.15,38.35,38.12,38.32,268200.0,25.9078,26.0436,25.8874,26.0232,268200.0
2007-05-30 14:30:00,38.31,38.5,38.27,38.49,118600.0,26.0164,26.1455,25.9893,26.1387,118600.0
2007-05-30 15:00:00,38.49,38.5,38.41,38.44,114200.0,26.1387,26.1455,26.0843,26.1047,114200.0
2007-05-30 15:30:00,38.43,38.52,38.43,38.51,183400.0,26.0979,26.159,26.0979,26.1523,183400.0
2007-05-31 09:30:00,38.46,38.54,38.31,38.47,203000.0,26.1183,26.1726,26.0164,26.1251,203000.0
2007-05-31 10:00:00,38.47,38.5,38.33,38.38,150400.0,26.1251,26.1455,26.03,26.064,150400.0
2007-05-31 10:30:00,38.37,38.45,38.35,38.41,99600.0,26.0572,26.1115,26.0436,26.0843,99600.0
2007-05-31 11:00:00,38.41,38.42,38.24,38.24,65200.0,26.0843,26.0911,25.9689,25.9689,65200.0
2007-05-31 11:30:00,38.24,38.31,38.23,38.31,61000.0,25.9689,26.0164,25.9621,26.0164,61000.0
2007-05-31 12:00:00,38.31,38.35,38.28,38.3,68200.0,26.0164,26.0436,25.9961,26.0096,68200.0
2007-05-31 12:30:00,38.3,38.3,38.17,38.18,55200.0,26.0096,26.0096,25.9214,25.9281,55200.0
2007-05-31 13:00:00,38.18,38.21,38.08,38.14,108000.0,25.9281,25.9485,25.8602,25.901,108000.0
2007-05-31 13:30:00,38.14,38.22,38.11,38.18,80800.0,25.901,25.9553,25.8806,25.9281,80800.0
2007-05-31 14:00:00,38.18,38.32,38.18,38.24,69000.0,25.9281,26.0232,25.9281,25.9689,69000.0
2007-05-31 14:30:00,38.24,38.29,38.2,38.2,113400.0,25.9689,26.0028,25.9417,25.9417,113400.0
2007-05-31 15:00:00,38.2,38.25,38.2,38.21,160000.0,25.9417,25.9757,25.9417,25.9485,160000.0
2007-05-31 15:30:00,38.21,38.21,38.1,38.1,344000.0,25.9485,25.9485,25.8738,25.8738,344000.0
2007-06-01 09:30:00,38.1,38.5,38.1,38.35,125600.0,25.8738,26.1455,25.8738,26.0436,125600.0
2007-06-01 10:00:00,38.34,38.43,38.14,38.19,160000.0,26.0368,26.0979,25.901,25.9349,160000.0
2007-06-01 10:30:00,38.2,38.29,38.16,38.22,116200.0,25.9417,26.0028,25.9146,25.9553,116200.0
2007-06-01 11:00:00,38.22,38.3,38.22,38.23,61200.0,25.9553,26.0096,25.9553,25.9621,61200.0
2007-06-01 11:30:00,38.23,38.25,38.2,38.2,64000.0,25.9621,25.9757,25.9417,25.9417,64000.0
2007-06-01 12:00:00,38.2,38.22,38.01,38.06,103800.0,25.9417,25.9553,25.8127,25.8467,103800.0
2007-06-01 12:30:00,38.05,38.06,37.97,38.05,127800.0,25.8399,25.8467,25.7855,25.8399,127800.0
2007-06-01 13:00:00,38.04,38.13,38.01,38.07,101000.0,25.8331,25.8942,25.8127,25.8534,101000.0
2007-06-01 13:30:00,38.07,38.08,38.03,38.05,85400.0,25.8534,25.8602,25.8263,25.8399,85400.0
2007-06-01 14:00:00,38.06,38.08,38.02,38.05,88200.0,25.8467,25.8602,25.8195,25.8399,88200.0
2007-06-01 14:30:00,38.05,38.08,38.02,38.06,99600.0,25.8399,25.8602,25.8195,25.8467,99600.0
2007-06-01 15:00:00,38.05,38.06,38.03,38.05,120000.0,25.8399,25.8467,25.8263,25.8399,120000.0
2007-06-01 15:30:00,38.06,38.23,38.04,38.18,329200.0,25.8467,25.9621,25.8331,25.9281,329200.0
2007-06-04 09:30:00,37.99,38.1,37.92,38.0,104200.0,25.7991,25.8738,25.7516,25.8059,104200.0
2007-06-04 10:00:00,38.02,38.1,37.95,38.05,81600.0,25.8195,25.8738,25.772,25.8399,81600.0
2007-06-04 10:30:00,38.05,38.05,37.91,37.95,47200.0,25.8399,25.8399,25.7448,25.772,47200.0
2007-06-04 11:00:00,37.94,37.94,37.77,37.82,132800.0,25.7652,25.7652,25.6497,25.6837,132800.0
2007-06-04 11:30:00,37.82,37.91,37.82,37.89,45800.0,25.6837,25.7448,25.6837,25.7312,45800.0
2007-06-04 12:00:00,37.91,37.96,37.9,37.95,40800.0,25.7448,25.7787,25.738,25.772,40800.0
2007-06-04 12:30:00,37.94,38.0,37.9,37.9,63000.0,25.7652,25.8059,25.738,25.738,63000.0
2007-06-04 13:00:00,37.9,37.91,37.77,37.9,211400.0,25.738,25.7448,25.6497,25.738,211400.0
2007-06-04 13:30:00,37.9,38.0,37.88,37.98,66600.0,25.738,25.8059,25.7244,25.7923,66600.0
2007-06-04 14:00:00,37.98,38.09,37.98,38.04,120800.0,25.7923,25.867,25.7923,25.8331,120800.0
2007-06-04 14:30:00,38.04,38.13,38.01,38.08,146000.0,25.8331,25.8942,25.8127,25.8602,146000.0
2007-06-04 15:00:00,38.09,38.12,38.06,38.11,307400.0,25.867,25.8874,25.8467,25.8806,307400.0
2007-06-04 15:30:00,38.11,38.21,38.1,38.13,354400.0,25.8806,25.9485,25.8738,25.8942,354400.0
2007-06-05 09:30:00,37.93,38.19,37.91,38.1,123600.0,25.7584,25.9349,25.7448,25.8738,123600.0
2007-06-05 10:00:00,38.12,38.17,38.0,38.1,124200.0,25.8874,25.9214,25.8059,25.8738,124200.0
2007-06-05 10:30:00,38.12,38.17,38.05,38.16,105400.0,25.8874,25.9214,25.8399,25.9146,105400.0
2007-06-05 11:00:00,38.18,38.21,38.11,38.12,63000.0,25.9281,25.9485,25.8806,25.8874,63000.0
2007-06-05 11:30:00,38.13,38.18,37.98,37.98,96200.0,25.8942,25.9281,25.7923,25.7923,96200.0
2007-06-05 12:00:00,37.97,38.0,37.88,38.0,80600.0,25.7855,25.8059,25.7244,25.8059,80600.0
2007-06-05 12:30:00,38.0,38.1,37.99,38.02,50200.0,25.8059,25.8738,25.7991,25.8195,50200.0
2007-06-05 13:00:00,38.01,38.05,37.96,37.99,57200.0,25.8127,25.8399,25.7787,25.7991,57200.0
2007-06-05 13:30:00,37.99,38.08,37.98,38.08,68000.0,25.7991,25.8602,25.7923,25.8602,68000.0
2007-06-05 14:00:00,38.07,38.17,38.05,38.13,103000.0,25.8534,25.9214,25.8399,25.8942,103000.0
2007-06-05 14:30:00,38.13,38.16,38.02,38.04,82800.0,25.8942,25.9146,25.8195,25.8331,82800.0
2007-06-05 15:00:00,38.05,38.16,38.02,38.15,129200.0,25.8399,25.9146,25.8195,25.9078,129200.0
2007-06-05 15:30:00,38.14,38.24,38.13,38.19,171000.0,25.901,25.9689,25.8942,25.9349,171000.0
2007-06-06 09:30:00,38.18,38.18,37.79,37.87,212800.0,25.9281,25.9281,25.6633,25.7176,212800.0
2007-06-06 10:00:00,37.86,37.97,37.8,37.96,119400.0,25.7108,25.7855,25.6701,25.7787,119400.0
2007-06-06 10:30:00,37.96,37.99,37.81,37.93,180000.0,25.7787,25.7991,25.6769,25.7584,180000.0
2007-06-06 11:00:00,37.93,37.98,37.85,37.88,186400.0,25.7584,25.7923,25.704,25.7244,186400.0
2007-06-06 11:30:00,37.88,37.92,37.83,37.87,89600.0,25.7244,25.7516,25.6905,25.7176,89600.0
2007-06-06 12:00:00,37.88,37.94,37.85,37.85,609400.0,25.7244,25.7652,25.704,25.704,609400.0
2007-06-06 12:30:00,37.85,37.85,37.76,37.8,70800.0,25.704,25.704,25.6429,25.6701,70800.0
2007-06-06 13:00:00,37.81,37.83,37.76,37.79,69600.0,25.6769,25.6905,25.6429,25.6633,69600.0
2007-06-06 13:30:00,37.79,37.84,37.76,37.84,62000.0,25.6633,25.6973,25.6429,25.6973,62000.0
2007-06-06 14:00:00,37.84,37.88,37.76,37.8,82600.0,25.6973,25.7244,25.6429,25.6701,82600.0
2007-06-06 14:30:00,37.81,37.87,37.78,37.83,66200.0,25.6769,25.7176,25.6565,25.6905,66200.0
2007-06-06 15:00:00,37.82,37.91,37.75,37.86,124200.0,25.6837,25.7448,25.6361,25.7108,124200.0
2007-06-06 15:30:00,37.86,37.96,37.84,37.9,280400.0,25.7108,25.7787,25.6973,25.738,280400.0
2007-06-07 09:30:00,37.65,37.88,37.52,37.63,104400.0,25.5682,25.7244,25.4799,25.5546,104400.0
2007-06-07 10:00:00,37.6,37.65,37.42,37.51,128400.0,25.5343,25.5682,25.412,25.4731,128400.0
2007-06-07 10:30:00,37.53,37.6,37.45,37.47,115600.0,25.4867,25.5343,25.4324,25.446,115600.0
2007-06-07 11:00:00,37.46,37.46,37.21,37.31,114600.0,25.4392,25.4392,25.2694,25.3373,114600.0
2007-06-07 11:30:00,37.31,37.42,37.31,37.37,106000.0,25.3373,25.412,25.3373,25.3781,106000.0
2007-06-07 12:00:00,37.35,37.38,37.25,37.29,146200.0,25.3645,25.3849,25.2966,25.3237,146200.0
2007-06-07 12:30:00,37.3,37.33,37.09,37.16,103400.0,25.3305,25.3509,25.1879,25.2355,103400.0
2007-06-07 13:00:00,37.17,37.19,37.09,37.11,104200.0,25.2423,25.2558,25.1879,25.2015,104200.0
2007-06-07 13:30:00,37.11,37.23,37.01,37.23,230000.0,25.2015,25.283,25.1336,25.283,230000.0
2007-06-07 14:00:00,37.21,37.24,37.08,37.12,197400.0,25.2694,25.2898,25.1811,25.2083,197400.0
2007-06-07 14:30:00,37.1,37.14,37.01,37.12,265400.0,25.1947,25.2219,25.1336,25.2083,265400.0
2007-06-07 15:00:00,37.13,37.3,37.1,37.21,171800.0,25.2151,25.3305,25.1947,25.2694,171800.0
2007-06-07 15:30:00,37.21,37.32,36.92,36.92,272600.0,25.2694,25.3441,25.0725,25.0725,272600.0
2007-06-08 09:30:00,36.9,36.98,36.64,36.92,116000.0,25.0589,25.1132,24.8823,25.0725,116000.0
2007-06-08 10:00:00,36.94,36.95,36.77,36.93,89800.0,25.0861,25.0929,24.9706,25.0793,89800.0
2007-06-08 10:30:00,36.93,36.93,36.77,36.77,107600.0,25.0793,25.0793,24.9706,24.9706,107600.0
2007-06-08 11:00:00,36.76,36.76,36.58,36.6,124400.0,24.9638,24.9638,24.8416,24.8552,124400.0
2007-06-08 11:30:00,36.61,36.74,36.58,36.73,64800.0,24.862,24.9502,24.8416,24.9434,64800.0
2007-06-08 12:00:00,36.73,36.79,36.7,36.76,67800.0,24.9434,24.9842,24.9231,24.9638,67800.0
2007-06-08 12:30:00,36.75,36.81,36.74,36.8,54600.0,24.957,24.9978,24.9502,24.991,54600.0
2007-06-08 13:00:00,36.8,36.95,36.77,36.95,61800.0,24.991,25.0929,24.9706,25.0929,61800.0
2007-06-08 13:30:00,36.94,37.1,36.92,37.02,86600.0,25.0861,25.1947,25.0725,25.1404,86600.0
2007-06-08 14:00:00,37.02,37.16,36.98,36.99,81200.0,25.1404,25.2355,25.1132,25.12,81200.0
2007-06-08 14:30:00,36.97,37.04,36.93,36.94,62400.0,25.1064,25.154,25.0793,25.0861,62400.0
2007-06-08 15:00:00,36.95,37.06,36.93,37.01,75200.0,25.0929,25.1676,25.0793,25.1336,75200.0
2007-06-08 15:30:00,37.01,37.12,36.99,37.06,172400.0,25.1336,25.2083,25.12,25.1676,172400.0
2007-06-11 09:30:00,36.98,37.1,36.7,37.07,86400.0,25.1132,25.1947,24.9231,25.1743,86400.0
2007-06-11 10:00:00,37.05,37.05,36.85,36.9,151400.0,25.1608,25.1608,25.0249,25.0589,151400.0
2007-06-11 10:30:00,36.91,36.94,36.85,36.9,126400.0,25.0657,25.0861,25.0249,25.0589,126400.0
2007-06-11 11:00:00,36.9,37.01,36.85,36.92,98200.0,25.0589,25.1336,25.0249,25.0725,98200.0
2007-06-11 11:30:00,36.91,36.98,36.87,36.97,51000.0,25.0657,25.1132,25.0385,25.1064,51000.0
2007-06-11 12:00:00,36.96,37.03,36.94,37.03,93200.0,25.0996,25.1472,25.0861,25.1472,93200.0
2007-06-11 12:30:00,37.02,37.16,36.99,37.13,51400.0,25.1404,25.2355,25.12,25.2151,51400.0
2007-06-11 13:00:00,37.11,37.21,37.1,37.11,67400.0,25.2015,25.2694,25.1947,25.2015,67400.0
2007-06-11 13:30:00,37.12,37.15,37.07,37.07,48200.0,25.2083,25.2287,25.1743,25.1743,48200.0
2007-06-11 14:00:00,37.05,37.13,37.04,37.1,60000.0,25.1608,25.2151,25.154,25.1947,60000.0
2007-06-11 14:30:00,37.1,37.13,37.06,37.1,110600.0,25.1947,25.2151,25.1676,25.1947,110600.0
2007-06-11 15:00:00,37.1,37.13,37.07,37.1,107600.0,25.1947,25.2151,25.1743,25.1947,107600.0
2007-06-11 15:30:00,37.1,37.1,37.04,37.1,279400.0,25.1947,25.1947,25.154,25.1947,279400.0
2007-06-12 09:30:00,37.1,37.1,36.88,36.92,147400.0,25.1947,25.1947,25.0453,25.0725,147400.0
2007-06-12 10:00:00,36.9,36.95,36.66,36.73,119600.0,25.0589,25.0929,24.8959,24.9434,119600.0
2007-06-12 10:30:00,36.73,36.87,36.73,36.79,101000.0,24.9434,25.0385,24.9434,24.9842,101000.0
2007-06-12 11:00:00,36.79,36.84,36.69,36.78,54200.0,24.9842,25.0181,24.9163,24.9774,54200.0
2007-06-12 11:30:00,36.78,36.93,36.76,36.88,54000.0,24.9774,25.0793,24.9638,25.0453,54000.0
2007-06-12 12:00:00,36.9,36.95,36.85,36.94,58400.0,25.0589,25.0929,25.0249,25.0861,58400.0
2007-06-12 12:30:00,36.94,36.94,36.76,36.8,53000.0,25.0861,25.0861,24.9638,24.991,53000.0
2007-06-12 13:00:00,36.8,36.93,36.75,36.87,88400.0,24.991,25.0793,24.957,25.0385,88400.0
2007-06-12 13:30:00,36.87,36.96,36.82,36.94,120800.0,25.0385,25.0996,25.0046,25.0861,120800.0
2007-06-12 14:00:00,36.92,37.13,36.82,36.83,289800.0,25.0725,25.2151,25.0046,25.0114,289800.0
2007-06-12 14:30:00,36.83,36.87,36.68,36.76,132800.0,25.0114,25.0385,24.9095,24.9638,132800.0
2007-06-12 15:00:00,36.77,36.8,36.52,36.63,206600.0,24.9706,24.991,24.8008,24.8755,206600.0
2007-06-12 15:30:00,36.63,36.7,36.47,36.49,192000.0,24.8755,24.9231,24.7669,24.7805,192000.0
2007-06-13 09:30:00,36.77,36.79,36.6,36.71,74400.0,24.9706,24.9842,24.8552,24.9299,74400.0
2007-06-13 10:00:00,36.7,36.9,36.62,36.84,88600.0,24.9231,25.0589,24.8687,25.0181,88600.0
2007-06-13 10:30:00,36.83,36.89,36.71,36.86,58200.0,25.0114,25.0521,24.9299,25.0317,58200.0
2007-06-13 11:00:00,36.85,36.87,36.69,36.73,49600.0,25.0249,25.0385,24.9163,24.9434,49600.0
2007-06-13 11:30:00,36.72,36.85,36.72,36.8,38000.0,24.9367,25.0249,24.9367,24.991,38000.0
2007-06-13 12:00:00,36.81,36.81,36.67,36.68,36600.0,24.9978,24.9978,24.9027,24.9095,36600.0
2007-06-13 12:30:00,36.69,36.77,36.57,36.58,50800.0,24.9163,24.9706,24.8348,24.8416,50800.0
2007-06-13 13:00:00,36.6,36.7,36.55,36.6,55800.0,24.8552,24.9231,24.8212,24.8552,55800.0
2007-06-13 13:30:00,36.59,36.74,36.56,36.7,51200.0,24.8484,24.9502,24.828,24.9231,51200.0
2007-06-13 14:00:00,36.69,36.94,36.69,36.89,123200.0,24.9163,25.0861,24.9163,25.0521,123200.0
2007-06-13 14:30:00,36.88,37.05,36.88,37.05,73400.0,25.0453,25.1608,25.0453,25.1608,73400.0
2007-06-13 15:00:00,37.03,37.06,36.91,36.94,94800.0,25.1472,25.1676,25.0657,25.0861,94800.0
2007-06-13 15:30:00,36.94,37.1,36.9,37.08,164800.0,25.0861,25.1947,25.0589,25.1811,164800.0
2007-06-14 09:30:00,37.04,37.43,37.04,37.43,82000.0,25.154,25.4188,25.154,25.4188,82000.0
2007-06-14 10:00:00,37.42,37.42,37.29,37.29,65400.0,25.412,25.412,25.3237,25.3237,65400.0
2007-06-14 10:30:00,37.3,37.45,37.29,37.38,102600.0,25.3305,25.4324,25.3237,25.3849,102600.0
2007-06-14 11:00:00,37.4,37.44,37.2,37.22,49000.0,25.3984,25.4256,25.2626,25.2762,49000.0
2007-06-14 11:30:00,37.24,37.3,37.14,37.18,31400.0,25.2898,25.3305,25.2219,25.249,31400.0
2007-06-14 12:00:00,37.2,37.32,37.14,37.24,51000.0,25.2626,25.3441,25.2219,25.2898,51000.0
2007-06-14 12:30:00,37.24,37.34,37.19,37.19,32000.0,25.2898,25.3577,25.2558,25.2558,32000.0
2007-06-14 13:00:00,37.19,37.29,37.18,37.22,49000.0,25.2558,25.3237,25.249,25.2762,49000.0
2007-06-14 13:30:00,37.2,37.26,37.16,37.19,41200.0,25.2626,25.3034,25.2355,25.2558,41200.0
2007-06-14 14:00:00,37.22,37.24,37.17,37.18,58800.0,25.2762,25.2898,25.2423,25.249,58800.0
2007-06-14 14:30:00,37.17,37.26,37.17,37.22,83000.0,25.2423,25.3034,25.2423,25.2762,83000.0
2007-06-14 15:00:00,37.22,37.34,37.21,37.26,87400.0,25.2762,25.3577,25.2694,25.3034,87400.0
2007-06-14 15:30:00,37.27,37.33,37.2,37.26,107600.0,25.3102,25.3509,25.2626,25.3034,107600.0
2007-06-15 09:30:00,37.75,37.92,37.5,37.64,522600.0,25.6361,25.7516,25.4664,25.5614,522600.0
2007-06-15 10:00:00,37.67,37.87,37.65,37.81,86000.0,25.5818,25.7176,25.5682,25.6769,86000.0
2007-06-15 10:30:00,37.81,37.85,37.76,37.8,116800.0,25.6769,25.704,25.6429,25.6701,116800.0
2007-06-15 11:00:00,37.8,37.83,37.67,37.68,73400.0,25.6701,25.6905,25.5818,25.5886,73400.0
2007-06-15 11:30:00,37.68,37.71,37.6,37.6,37600.0,25.5886,25.609,25.5343,25.5343,37600.0
2007-06-15 12:00:00,37.6,37.68,37.55,37.55,33000.0,25.5343,25.5886,25.5003,25.5003,33000.0
2007-06-15 12:30:00,37.54,37.63,37.52,37.54,36000.0,25.4935,25.5546,25.4799,25.4935,36000.0
2007-06-15 13:00:00,37.54,37.55,37.45,37.46,32200.0,25.4935,25.5003,25.4324,25.4392,32200.0
2007-06-15 13:30:00,37.45,37.52,37.44,37.49,35600.0,25.4324,25.4799,25.4256,25.4596,35600.0
2007-06-15 14:00:00,37.49,37.5,37.42,37.44,43400.0,25.4596,25.4664,25.412,25.4256,43400.0
2007-06-15 14:30:00,37.44,37.49,37.43,37.48,68800.0,25.4256,25.4596,25.4188,25.4528,68800.0
2007-06-15 15:00:00,37.48,37.53,37.46,37.5,66200.0,25.4528,25.4867,25.4392,25.4664,66200.0
2007-06-15 15:30:00,37.5,37.56,37.47,37.5,205200.0,25.4664,25.5071,25.446,25.4664,205200.0
2007-06-18 09:30:00,37.52,37.8,37.52,37.68,119200.0,25.4799,25.6701,25.4799,25.5886,119200.0
2007-06-18 10:00:00,37.68,37.68,37.53,37.57,72800.0,25.5886,25.5886,25.4867,25.5139,72800.0
2007-06-18 10:30:00,37.58,37.64,37.56,37.57,63000.0,25.5207,25.5614,25.5071,25.5139,63000.0
2007-06-18 11:00:00,37.56,37.62,37.52,37.59,55000.0,25.5071,25.5478,25.4799,25.5275,55000.0
2007-06-18 11:30:00,37.59,37.63,37.55,37.58,34200.0,25.5275,25.5546,25.5003,25.5207,34200.0
2007-06-18 12:00:00,37.57,37.58,37.46,37.46,53000.0,25.5139,25.5207,25.4392,25.4392,53000.0
2007-06-18 12:30:00,37.45,37.52,37.44,37.45,51600.0,25.4324,25.4799,25.4256,25.4324,51600.0
2007-06-18 13:00:00,37.44,37.52,37.41,37.48,36800.0,25.4256,25.4799,25.4052,25.4528,36800.0
2007-06-18 13:30:00,37.48,37.5,37.39,37.48,40600.0,25.4528,25.4664,25.3917,25.4528,40600.0
2007-06-18 14:00:00,37.48,37.55,37.44,37.54,41400.0,25.4528,25.5003,25.4256,25.4935,41400.0
2007-06-18 14:30:00,37.54,37.55,37.42,37.49,43400.0,25.4935,25.5003,25.412,25.4596,43400.0
2007-06-18 15:00:00,37.47,37.5,37.4,37.43,69400.0,25.446,25.4664,25.3984,25.4188,69400.0
2007-06-18 15:30:00,37.43,37.43,37.35,37.39,133600.0,25.4188,25.4188,25.3645,25.3917,133600.0
2007-06-19 09:30:00,37.18,37.4,37.07,37.11,102400.0,25.249,25.3984,25.1743,25.2015,102400.0
2007-06-19 10:00:00,37.11,37.23,37.01,37.23,158600.0,25.2015,25.283,25.1336,25.283,158600.0
2007-06-19 10:30:00,37.23,37.31,37.21,37.24,80200.0,25.283,25.3373,25.2694,25.2898,80200.0
2007-06-19 11:00:00,37.23,37.24,37.15,37.16,36400.0,25.283,25.2898,25.2287,25.2355,36400.0
2007-06-19 11:30:00,37.16,37.27,37.09,37.25,57600.0,25.2355,25.3102,25.1879,25.2966,57600.0
2007-06-19 12:00:00,37.27,37.35,37.27,37.3,72400.0,25.3102,25.3645,25.3102,25.3305,72400.0
2007-06-19 12:30:00,37.28,37.32,37.28,37.3,31400.0,25.317,25.3441,25.317,25.3305,31400.0
2007-06-19 13:00:00,37.3,37.33,37.25,37.32,95600.0,25.3305,25.3509,25.2966,25.3441,95600.0
2007-06-19 13:30:00,37.31,37.32,37.25,37.26,47000.0,25.3373,25.3441,25.2966,25.3034,47000.0
2007-06-19 14:00:00,37.26,37.26,37.23,37.24,99200.0,25.3034,25.3034,25.283,25.2898,99200.0
2007-06-19 14:30:00,37.24,37.32,37.23,37.27,102600.0,25.2898,25.3441,25.283,25.3102,102600.0
2007-06-19 15:00:00,37.27,37.38,37.25,37.33,65800.0,25.3102,25.3849,25.2966,25.3509,65800.0
2007-06-19 15:30:00,37.32,37.44,37.31,37.4,131000.0,25.3441,25.4256,25.3373,25.3984,131000.0
2007-06-20 09:30:00,37.51,37.57,37.42,37.45,119200.0,25.4731,25.5139,25.412,25.4324,119200.0
2007-06-20 10:00:00,37.45,37.61,37.36,37.6,148800.0,25.4324,25.5411,25.3713,25.5343,148800.0
2007-06-20 10:30:00,37.61,37.77,37.61,37.74,157400.0,25.5411,25.6497,25.5411,25.6293,157400.0
2007-06-20 11:00:00,37.73,37.76,37.68,37.74,96000.0,25.6226,25.6429,25.5886,25.6293,96000.0
2007-06-20 11:30:00,37.72,37.72,37.49,37.56,57800.0,25.6158,25.6158,25.4596,25.5071,57800.0
2007-06-20 12:00:00,37.55,37.58,37.47,37.54,52200.0,25.5003,25.5207,25.446,25.4935,52200.0
2007-06-20 12:30:00,37.55,37.56,37.49,37.51,22400.0,25.5003,25.5071,25.4596,25.4731,22400.0
2007-06-20 13:00:00,37.5,37.52,37.33,37.37,56800.0,25.4664,25.4799,25.3509,25.3781,56800.0
2007-06-20 13:30:00,37.38,37.42,37.34,37.37,41800.0,25.3849,25.412,25.3577,25.3781,41800.0
2007-06-20 14:00:00,37.35,37.45,37.23,37.34,81800.0,25.3645,25.4324,25.283,25.3577,81800.0
2007-06-20 14:30:00,37.33,37.38,37.24,37.38,56400.0,25.3509,25.3849,25.2898,25.3849,56400.0
2007-06-20 15:00:00,37.36,37.38,37.25,37.33,171200.0,25.3713,25.3849,25.2966,25.3509,171200.0
2007-06-20 15:30:00,37.32,37.32,37.12,37.12,262400.0,25.3441,25.3441,25.2083,25.2083,262400.0
2007-06-21 09:30:00,37.1,37.2,36.79,36.85,70400.0,25.1947,25.2626,24.9842,25.0249,70400.0
2007-06-21 10:00:00,36.89,37.18,36.77,37.14,78200.0,25.0521,25.249,24.9706,25.2219,78200.0
2007-06-21 10:30:00,37.11,37.27,36.99,37.26,92000.0,25.2015,25.3102,25.12,25.3034,92000.0
2007-06-21 11:00:00,37.26,37.28,37.16,37.19,57800.0,25.3034,25.317,25.2355,25.2558,57800.0
2007-06-21 11:30:00,37.19,37.2,37.08,37.12,35200.0,25.2558,25.2626,25.1811,25.2083,35200.0
2007-06-21 12:00:00,37.11,37.22,37.05,37.11,53400.0,25.2015,25.2762,25.1608,25.2015,53400.0
2007-06-21 12:30:00,37.11,37.23,37.05,37.15,51600.0,25.2015,25.283,25.1608,25.2287,51600.0
2007-06-21 13:00:00,37.15,37.37,37.14,37.37,50600.0,25.2287,25.3781,25.2219,25.3781,50600.0
2007-06-21 13:30:00,37.38,37.44,37.33,37.41,50800.0,25.3849,25.4256,25.3509,25.4052,50800.0
2007-06-21 14:00:00,37.42,37.43,37.24,37.24,55000.0,25.412,25.4188,25.2898,25.2898,55000.0
2007-06-21 14:30:00,37.24,37.33,37.21,37.26,77400.0,25.2898,25.3509,25.2694,25.3034,77400.0
2007-06-21 15:00:00,37.27,37.31,37.2,37.23,78800.0,25.3102,25.3373,25.2626,25.283,78800.0
2007-06-21 15:30:00,37.23,37.35,37.22,37.31,159800.0,25.283,25.3645,25.2762,25.3373,159800.0
2007-06-22 09:30:00,37.09,37.39,37.0,37.36,102600.0,25.1879,25.3917,25.1268,25.3713,102600.0
2007-06-22 10:00:00,37.38,37.38,37.18,37.19,72000.0,25.3849,25.3849,25.249,25.2558,72000.0
2007-06-22 10:30:00,37.18,37.29,37.15,37.23,31400.0,25.249,25.3237,25.2287,25.283,31400.0
2007-06-22 11:00:00,37.24,37.32,37.19,37.32,37400.0,25.2898,25.3441,25.2558,25.3441,37400.0
2007-06-22 11:30:00,37.29,37.33,37.16,37.28,52600.0,25.3237,25.3509,25.2355,25.317,52600.0
2007-06-22 12:00:00,37.29,37.3,36.88,36.93,124800.0,25.3237,25.3305,25.0453,25.0793,124800.0
2007-06-22 12:30:00,36.95,37.05,36.84,36.95,107000.0,25.0929,25.1608,25.0181,25.0929,107000.0
2007-06-22 13:00:00,36.95,36.97,36.82,36.92,193000.0,25.0929,25.1064,25.0046,25.0725,193000.0
2007-06-22 13:30:00,36.91,36.95,36.74,36.85,177800.0,25.0657,25.0929,24.9502,25.0249,177800.0
2007-06-22 14:00:00,36.84,36.94,36.75,36.93,132600.0,25.0181,25.0861,24.957,25.0793,132600.0
2007-06-22 14:30:00,36.93,37.07,36.85,36.99,158800.0,25.0793,25.1743,25.0249,25.12,158800.0
2007-06-22 15:00:00,36.99,37.03,36.85,36.85,112600.0,25.12,25.1472,25.0249,25.0249,112600.0
2007-06-22 15:30:00,36.85,36.9,36.72,36.83,280600.0,25.0249,25.0589,24.9367,25.0114,280600.0
2007-06-25 09:30:00,36.84,37.0,36.7,36.88,91200.0,25.0181,25.1268,24.9231,25.0453,91200.0
2007-06-25 10:00:00,36.9,37.03,36.77,36.98,87200.0,25.0589,25.1472,24.9706,25.1132,87200.0
2007-06-25 10:30:00,36.97,37.02,36.84,36.98,57600.0,25.1064,25.1404,25.0181,25.1132,57600.0
2007-06-25 11:00:00,36.95,37.08,36.95,37.08,49800.0,25.0929,25.1811,25.0929,25.1811,49800.0
2007-06-25 11:30:00,37.07,37.12,37.02,37.1,79000.0,25.1743,25.2083,25.1404,25.1947,79000.0
2007-06-25 12:00:00,37.1,37.23,37.1,37.2,103200.0,25.1947,25.283,25.1947,25.2626,103200.0
2007-06-25 12:30:00,37.2,37.23,37.17,37.17,75200.0,25.2626,25.283,25.2423,25.2423,75200.0
2007-06-25 13:00:00,37.18,37.2,37.13,37.15,87200.0,25.249,25.2626,25.2151,25.2287,87200.0
2007-06-25 13:30:00,37.16,37.22,37.06,37.08,53000.0,25.2355,25.2762,25.1676,25.1811,53000.0
2007-06-25 14:00:00,37.08,37.11,36.95,36.95,130800.0,25.1811,25.2015,25.0929,25.0929,130800.0
2007-06-25 14:30:00,36.95,36.95,36.77,36.84,269200.0,25.0929,25.0929,24.9706,25.0181,269200.0
2007-06-25 15:00:00,36.83,36.94,36.76,36.9,265600.0,25.0114,25.0861,24.9638,25.0589,265600.0
2007-06-25 15:30:00,36.9,36.97,36.88,36.91,264400.0,25.0589,25.1064,25.0453,25.0657,264400.0
2007-06-26 09:30:00,37.18,37.44,36.84,37.29,333600.0,25.249,25.4256,25.0181,25.3237,333600.0
2007-06-26 10:00:00,37.3,37.42,36.95,36.95,183400.0,25.3305,25.412,25.0929,25.0929,183400.0
2007-06-26 10:30:00,36.95,37.09,36.88,36.88,138600.0,25.0929,25.1879,25.0453,25.0453,138600.0
2007-06-26 11:00:00,36.88,37.08,36.85,36.98,103600.0,25.0453,25.1811,25.0249,25.1132,103600.0
2007-06-26 11:30:00,36.98,37.17,36.96,37.16,90400.0,25.1132,25.2423,25.0996,25.2355,90400.0
2007-06-26 12:00:00,37.17,37.22,37.1,37.19,82200.0,25.2423,25.2762,25.1947,25.2558,82200.0
2007-06-26 12:30:00,37.19,37.21,37.02,37.04,58800.0,25.2558,25.2694,25.1404,25.154,58800.0
2007-06-26 13:00:00,37.06,37.26,37.04,37.15,102200.0,25.1676,25.3034,25.154,25.2287,102200.0
2007-06-26 13:30:00,37.15,37.21,37.05,37.13,95600.0,25.2287,25.2694,25.1608,25.2151,95600.0
2007-06-26 14:00:00,37.12,37.19,36.98,36.99,158800.0,25.2083,25.2558,25.1132,25.12,158800.0
2007-06-26 14:30:00,36.99,37.07,36.9,36.93,167000.0,25.12,25.1743,25.0589,25.0793,167000.0
2007-06-26 15:00:00,36.92,37.07,36.86,37.02,175800.0,25.0725,25.1743,25.0317,25.1404,175800.0
2007-06-26 15:30:00,37.02,37.07,36.91,36.96,203800.0,25.1404,25.1743,25.0657,25.0996,203800.0
2007-06-27 09:30:00,36.64,37.17,36.6,37.07,217600.0,24.8823,25.2423,24.8552,25.1743,217600.0
2007-06-27 10:00:00,37.07,37.27,36.99,37.24,224800.0,25.1743,25.3102,25.12,25.2898,224800.0
2007-06-27 10:30:00,37.23,37.39,37.02,37.05,171600.0,25.283,25.3917,25.1404,25.1608,171600.0
2007-06-27 11:00:00,37.05,37.31,37.01,37.28,131600.0,25.1608,25.3373,25.1336,25.317,131600.0
2007-06-27 11:30:00,37.27,37.27,37.09,37.14,88200.0,25.3102,25.3102,25.1879,25.2219,88200.0
2007-06-27 12:00:00,37.15,37.21,37.13,37.13,97000.0,25.2287,25.2694,25.2151,25.2151,97000.0
2007-06-27 12:30:00,37.13,37.29,37.1,37.27,69400.0,25.2151,25.3237,25.1947,25.3102,69400.0
2007-06-27 13:00:00,37.27,37.29,37.12,37.15,70600.0,25.3102,25.3237,25.2083,25.2287,70600.0
2007-06-27 13:30:00,37.15,37.2,37.06,37.14,79000.0,25.2287,25.2626,25.1676,25.2219,79000.0
2007-06-27 14:00:00,37.15,37.36,37.15,37.3,93200.0,25.2287,25.3713,25.2287,25.3305,93200.0
2007-06-27 14:30:00,37.3,37.41,37.29,37.4,116400.0,25.3305,25.4052,25.3237,25.3984,116400.0
2007-06-27 15:00:00,37.4,37.55,37.38,37.53,193200.0,25.3984,25.5003,25.3849,25.4867,193200.0
2007-06-27 15:30:00,37.52,37.7,37.52,37.7,284200.0,25.4799,25.6022,25.4799,25.6022,284200.0
2007-06-28 09:30:00,37.47,37.5,37.28,37.38,212400.0,25.446,25.4664,25.317,25.3849,212400.0
2007-06-28 10:00:00,37.38,37.49,37.33,37.4,139800.0,25.3849,25.4596,25.3509,25.3984,139800.0
2007-06-28 10:30:00,37.4,37.49,37.38,37.44,131000.0,25.3984,25.4596,25.3849,25.4256,131000.0
2007-06-28 11:00:00,37.43,37.48,37.4,37.41,92600.0,25.4188,25.4528,25.3984,25.4052,92600.0
2007-06-28 11:30:00,37.41,37.46,37.41,37.45,95200.0,25.4052,25.4392,25.4052,25.4324,95200.0
2007-06-28 12:00:00,37.45,37.45,37.41,37.41,83600.0,25.4324,25.4324,25.4052,25.4052,83600.0
2007-06-28 12:30:00,37.42,37.44,37.41,37.42,70200.0,25.412,25.4256,25.4052,25.412,70200.0
2007-06-28 13:00:00,37.42,37.44,37.4,37.43,63200.0,25.412,25.4256,25.3984,25.4188,63200.0
2007-06-28 13:30:00,37.43,37.49,37.42,37.48,86400.0,25.4188,25.4596,25.412,25.4528,86400.0
2007-06-28 14:00:00,37.48,37.49,37.33,37.35,299000.0,25.4528,25.4596,25.3509,25.3645,299000.0
2007-06-28 14:30:00,37.35,37.42,37.16,37.31,289800.0,25.3645,25.412,25.2355,25.3373,289800.0
2007-06-28 15:00:00,37.32,37.38,37.24,37.32,183200.0,25.3441,25.3849,25.2898,25.3441,183200.0
2007-06-28 15:30:00,37.31,37.39,37.26,37.27,281800.0,25.3373,25.3917,25.3034,25.3102,281800.0
2007-06-29 09:30:00,37.42,38.0,37.38,37.88,677600.0,25.412,25.8059,25.3849,25.7244,677600.0
2007-06-29 10:00:00,37.88,38.13,37.88,38.1,266400.0,25.7244,25.8942,25.7244,25.8738,266400.0
2007-06-29 10:30:00,38.12,38.14,37.99,38.02,101600.0,25.8874,25.901,25.7991,25.8195,101600.0
2007-06-29 11:00:00,38.02,38.24,37.97,38.23,143200.0,25.8195,25.9689,25.7855,25.9621,143200.0
2007-06-29 11:30:00,38.23,38.49,38.02,38.47,365600.0,25.9621,26.1387,25.8195,26.1251,365600.0
2007-06-29 12:00:00,38.47,38.49,38.31,38.33,163800.0,26.1251,26.1387,26.0164,26.03,163800.0
2007-06-29 12:30:00,38.33,38.39,38.32,38.38,166400.0,26.03,26.0708,26.0232,26.064,166400.0
2007-06-29 13:00:00,38.39,38.43,38.36,38.37,119200.0,26.0708,26.0979,26.0504,26.0572,119200.0
2007-06-29 13:30:00,38.37,38.41,38.3,38.35,101800.0,26.0572,26.0843,26.0096,26.0436,101800.0
2007-06-29 14:00:00,38.35,38.35,38.06,38.1,154600.0,26.0436,26.0436,25.8467,25.8738,154600.0
2007-06-29 14:30:00,38.1,38.25,38.05,38.21,110600.0,25.8738,25.9757,25.8399,25.9485,110600.0
2007-06-29 15:00:00,38.21,38.23,37.82,37.94,262800.0,25.9485,25.9621,25.6837,25.7652,262800.0
2007-06-29 15:30:00,37.94,38.15,37.92,38.06,310600.0,25.7652,25.9078,25.7516,25.8467,310600.0
2007-07-03 09:30:00,38.43,38.49,38.27,38.38,90000.0,26.0979,26.1387,25.9893,26.064,90000.0
2007-07-03 10:00:00,38.37,38.41,38.29,38.35,74600.0,26.0572,26.0843,26.0028,26.0436,74600.0
2007-07-03 10:30:00,38.37,38.37,38.33,38.35,48800.0,26.0572,26.0572,26.03,26.0436,48800.0
2007-07-03 11:00:00,38.35,38.35,38.29,38.35,45200.0,26.0436,26.0436,26.0028,26.0436,45200.0
2007-07-03 11:30:00,38.34,38.35,38.3,38.34,53800.0,26.0368,26.0436,26.0096,26.0368,53800.0
2007-07-03 12:00:00,38.35,38.35,38.31,38.35,81000.0,26.0436,26.0436,26.0164,26.0436,81000.0
2007-07-03 12:30:00,38.34,38.36,38.26,38.27,94400.0,26.0368,26.0504,25.9825,25.9893,94400.0
2007-07-05 09:30:00,38.27,38.73,38.27,38.7,195200.0,25.9893,26.3017,25.9893,26.2813,195200.0
2007-07-05 10:00:00,38.7,38.8,38.66,38.76,187200.0,26.2813,26.3492,26.2541,26.322,187200.0
2007-07-05 10:30:00,38.77,38.88,38.74,38.76,126600.0,26.3288,26.4035,26.3084,26.322,126600.0
2007-07-05 11:00:00,38.76,38.83,38.7,38.8,150000.0,26.322,26.3696,26.2813,26.3492,150000.0
2007-07-05 11:30:00,38.81,38.81,38.69,38.73,62200.0,26.356,26.356,26.2745,26.3017,62200.0
2007-07-05 12:00:00,38.72,38.81,38.65,38.65,69800.0,26.2949,26.356,26.2473,26.2473,69800.0
2007-07-05 12:30:00,38.63,38.66,38.57,38.57,73000.0,26.2337,26.2541,26.193,26.193,73000.0
2007-07-05 13:00:00,38.58,38.6,38.51,38.53,72600.0,26.1998,26.2134,26.1523,26.1658,72600.0
2007-07-05 13:30:00,38.55,38.62,38.54,38.55,67600.0,26.1794,26.227,26.1726,26.1794,67600.0
2007-07-05 14:00:00,38.55,38.64,38.53,38.55,84200.0,26.1794,26.2405,26.1658,26.1794,84200.0
2007-07-05 14:30:00,38.56,38.63,38.52,38.56,105800.0,26.1862,26.2337,26.159,26.1862,105800.0
2007-07-05 15:00:00,38.58,38.64,38.52,38.62,120200.0,26.1998,26.2405,26.159,26.227,120200.0
2007-07-05 15:30:00,38.62,38.74,38.6,38.69,191400.0,26.227,26.3084,26.2134,26.2745,191400.0
2007-07-06 09:30:00,38.5,38.6,38.41,38.47,147000.0,26.1455,26.2134,26.0843,26.1251,147000.0
2007-07-06 10:00:00,38.47,38.63,38.47,38.61,80800.0,26.1251,26.2337,26.1251,26.2202,80800.0
2007-07-06 10:30:00,38.62,38.63,38.47,38.48,82000.0,26.227,26.2337,26.1251,26.1319,82000.0
2007-07-06 11:00:00,38.48,38.58,38.46,38.52,42000.0,26.1319,26.1998,26.1183,26.159,42000.0
2007-07-06 11:30:00,38.54,38.63,38.52,38.54,53400.0,26.1726,26.2337,26.159,26.1726,53400.0
2007-07-06 12:00:00,38.55,38.57,38.48,38.5,70600.0,26.1794,26.193,26.1319,26.1455,70600.0
2007-07-06 12:30:00,38.49,38.52,38.48,38.5,32600.0,26.1387,26.159,26.1319,26.1455,32600.0
2007-07-06 13:00:00,38.51,38.52,38.48,38.5,36400.0,26.1523,26.159,26.1319,26.1455,36400.0
2007-07-06 13:30:00,38.49,38.54,38.46,38.52,60000.0,26.1387,26.1726,26.1183,26.159,60000.0
2007-07-06 14:00:00,38.51,38.55,38.46,38.49,70000.0,26.1523,26.1794,26.1183,26.1387,70000.0
2007-07-06 14:30:00,38.49,38.54,38.46,38.51,63800.0,26.1387,26.1726,26.1183,26.1523,63800.0
2007-07-06 15:00:00,38.52,38.6,38.52,38.56,127600.0,26.159,26.2134,26.159,26.1862,127600.0
2007-07-06 15:30:00,38.55,38.57,38.48,38.52,204200.0,26.1794,26.193,26.1319,26.159,204200.0
2007-07-09 09:30:00,38.62,38.72,38.52,38.63,94200.0,26.227,26.2949,26.159,26.2337,94200.0
2007-07-09 10:00:00,38.65,38.69,38.57,38.62,71200.0,26.2473,26.2745,26.193,26.227,71200.0
2007-07-09 10:30:00,38.62,38.64,38.52,38.6,90000.0,26.227,26.2405,26.159,26.2134,90000.0
2007-07-09 11:00:00,38.6,38.72,38.6,38.68,86200.0,26.2134,26.2949,26.2134,26.2677,86200.0
2007-07-09 11:30:00,38.7,38.7,38.59,38.66,48200.0,26.2813,26.2813,26.2066,26.2541,48200.0
2007-07-09 12:00:00,38.66,38.71,38.65,38.69,90400.0,26.2541,26.2881,26.2473,26.2745,90400.0
2007-07-09 12:30:00,38.69,38.84,38.69,38.77,159600.0,26.2745,26.3764,26.2745,26.3288,159600.0
2007-07-09 13:00:00,38.77,38.79,38.72,38.76,79000.0,26.3288,26.3424,26.2949,26.322,79000.0
2007-07-09 13:30:00,38.74,38.84,38.74,38.78,73400.0,26.3084,26.3764,26.3084,26.3356,73400.0
2007-07-09 14:00:00,38.78,38.79,38.71,38.73,114000.0,26.3356,26.3424,26.2881,26.3017,114000.0
2007-07-09 14:30:00,38.73,38.85,38.72,38.82,166600.0,26.3017,26.3831,26.2949,26.3628,166600.0
2007-07-09 15:00:00,38.82,38.94,38.82,38.91,208800.0,26.3628,26.4443,26.3628,26.4239,208800.0
2007-07-09 15:30:00,38.91,38.95,38.86,38.93,289800.0,26.4239,26.4511,26.3899,26.4375,289800.0
2007-07-10 09:30:00,38.68,38.85,38.64,38.76,161200.0,26.2677,26.3831,26.2405,26.322,161200.0
2007-07-10 10:00:00,38.74,38.79,38.67,38.74,62200.0,26.3084,26.3424,26.2609,26.3084,62200.0
2007-07-10 10:30:00,38.74,38.75,38.65,38.73,63000.0,26.3084,26.3152,26.2473,26.3017,63000.0
2007-07-10 11:00:00,38.74,38.82,38.71,38.73,78400.0,26.3084,26.3628,26.2881,26.3017,78400.0
2007-07-10 11:30:00,38.74,38.77,38.71,38.72,43800.0,26.3084,26.3288,26.2881,26.2949,43800.0
2007-07-10 12:00:00,38.73,38.79,38.68,38.73,103200.0,26.3017,26.3424,26.2677,26.3017,103200.0
2007-07-10 12:30:00,38.72,38.81,38.71,38.77,77600.0,26.2949,26.356,26.2881,26.3288,77600.0
2007-07-10 13:00:00,38.77,38.83,38.68,38.73,80800.0,26.3288,26.3696,26.2677,26.3017,80800.0
2007-07-10 13:30:00,38.73,38.74,38.49,38.59,172800.0,26.3017,26.3084,26.1387,26.2066,172800.0
2007-07-10 14:00:00,38.59,38.63,38.48,38.55,122000.0,26.2066,26.2337,26.1319,26.1794,122000.0
2007-07-10 14:30:00,38.56,38.56,38.4,38.43,187200.0,26.1862,26.1862,26.0775,26.0979,187200.0
2007-07-10 15:00:00,38.44,38.56,38.35,38.52,249800.0,26.1047,26.1862,26.0436,26.159,249800.0
2007-07-10 15:30:00,38.52,38.52,38.36,38.36,315400.0,26.159,26.159,26.0504,26.0504,315400.0
2007-07-11 09:30:00,38.35,38.61,38.31,38.48,131400.0,26.0436,26.2202,26.0164,26.1319,131400.0
2007-07-11 10:00:00,38.47,38.64,38.37,38.51,142400.0,26.1251,26.2405,26.0572,26.1523,142400.0
2007-07-11 10:30:00,38.52,38.66,38.43,38.63,123200.0,26.159,26.2541,26.0979,26.2337,123200.0
2007-07-11 11:00:00,38.63,38.7,38.56,38.57,84200.0,26.2337,26.2813,26.1862,26.193,84200.0
2007-07-11 11:30:00,38.58,38.59,38.43,38.49,106400.0,26.1998,26.2066,26.0979,26.1387,106400.0
2007-07-11 12:00:00,38.48,38.5,38.35,38.41,144800.0,26.1319,26.1455,26.0436,26.0843,144800.0
2007-07-11 12:30:00,38.42,38.51,38.35,38.51,108800.0,26.0911,26.1523,26.0436,26.1523,108800.0
2007-07-11 13:00:00,38.5,38.52,38.42,38.45,58600.0,26.1455,26.159,26.0911,26.1115,58600.0
2007-07-11 13:30:00,38.44,38.52,38.4,38.4,56400.0,26.1047,26.159,26.0775,26.0775,56400.0
2007-07-11 14:00:00,38.39,38.51,38.33,38.5,63600.0,26.0708,26.1523,26.03,26.1455,63600.0
2007-07-11 14:30:00,38.5,38.52,38.33,38.38,118200.0,26.1455,26.159,26.03,26.064,118200.0
2007-07-11 15:00:00,38.38,38.48,38.32,38.46,114400.0,26.064,26.1319,26.0232,26.1183,114400.0
2007-07-11 15:30:00,38.48,38.48,38.38,38.45,154800.0,26.1319,26.1319,26.064,26.1115,154800.0
2007-07-12 09:30:00,38.57,38.94,38.57,38.8,160200.0,26.193,26.4443,26.193,26.3492,160200.0
2007-07-12 10:00:00,38.82,38.84,38.76,38.77,61800.0,26.3628,26.3764,26.322,26.3288,61800.0
2007-07-12 10:30:00,38.77,38.84,38.73,38.79,67400.0,26.3288,26.3764,26.3017,26.3424,67400.0
2007-07-12 11:00:00,38.81,38.92,38.81,38.9,110600.0,26.356,26.4307,26.356,26.4171,110600.0
2007-07-12 11:30:00,38.91,38.99,38.48,38.98,87000.0,26.4239,26.4782,26.1319,26.4714,87000.0
2007-07-12 12:00:00,38.99,39.03,38.96,38.99,160600.0,26.4782,26.5054,26.4578,26.4782,160600.0
2007-07-12 12:30:00,38.99,39.0,38.82,38.82,43000.0,26.4782,26.485,26.3628,26.3628,43000.0
2007-07-12 13:00:00,38.84,38.91,38.8,38.83,51800.0,26.3764,26.4239,26.3492,26.3696,51800.0
2007-07-12 13:30:00,38.83,38.88,38.8,38.82,47600.0,26.3696,26.4035,26.3492,26.3628,47600.0
2007-07-12 14:00:00,38.83,38.86,38.77,38.83,83800.0,26.3696,26.3899,26.3288,26.3696,83800.0
2007-07-12 14:30:00,38.82,38.93,38.82,38.93,84600.0,26.3628,26.4375,26.3628,26.4375,84600.0
2007-07-12 15:00:00,38.92,38.99,38.9,38.99,95400.0,26.4307,26.4782,26.4171,26.4782,95400.0
2007-07-12 15:30:00,38.99,39.16,38.99,39.13,263200.0,26.4782,26.5937,26.4782,26.5733,263200.0
2007-07-13 09:30:00,38.97,39.15,38.91,39.12,79200.0,26.4646,26.5869,26.4239,26.5665,79200.0
2007-07-13 10:00:00,39.15,39.27,39.14,39.19,122400.0,26.5869,26.6684,26.5801,26.614,122400.0
2007-07-13 10:30:00,39.19,39.46,39.18,39.38,91400.0,26.614,26.7974,26.6072,26.7431,91400.0
2007-07-13 11:00:00,39.37,39.38,39.27,39.34,39000.0,26.7363,26.7431,26.6684,26.7159,39000.0
2007-07-13 11:30:00,39.34,39.35,39.27,39.3,71000.0,26.7159,26.7227,26.6684,26.6887,71000.0
2007-07-13 12:00:00,39.3,39.35,39.27,39.32,41000.0,26.6887,26.7227,26.6684,26.7023,41000.0
2007-07-13 12:30:00,39.31,39.38,39.3,39.35,77600.0,26.6955,26.7431,26.6887,26.7227,77600.0
2007-07-13 13:00:00,39.35,39.36,39.3,39.34,27400.0,26.7227,26.7295,26.6887,26.7159,27400.0
2007-07-13 13:30:00,39.34,39.37,39.32,39.34,27600.0,26.7159,26.7363,26.7023,26.7159,27600.0
2007-07-13 14:00:00,39.33,39.4,39.31,39.35,58800.0,26.7091,26.7567,26.6955,26.7227,58800.0
2007-07-13 14:30:00,39.34,39.49,39.33,39.49,83200.0,26.7159,26.8178,26.7091,26.8178,83200.0
2007-07-13 15:00:00,39.48,39.5,39.45,39.48,100000.0,26.811,26.8246,26.7906,26.811,100000.0
2007-07-13 15:30:00,39.48,39.5,39.41,39.41,183200.0,26.811,26.8246,26.7634,26.7634,183200.0
2007-07-16 09:30:00,39.25,39.52,39.13,39.39,179200.0,26.6548,26.8381,26.5733,26.7499,179200.0
2007-07-16 10:00:00,39.41,39.63,39.35,39.6,103000.0,26.7634,26.9128,26.7227,26.8925,103000.0
2007-07-16 10:30:00,39.62,39.74,39.56,39.74,88200.0,26.9061,26.9875,26.8653,26.9875,88200.0
2007-07-16 11:00:00,39.72,39.74,39.62,39.63,68200.0,26.974,26.9875,26.9061,26.9128,68200.0
2007-07-16 11:30:00,39.63,39.72,39.62,39.71,73600.0,26.9128,26.974,26.9061,26.9672,73600.0
2007-07-16 12:00:00,39.71,39.74,39.68,39.68,46800.0,26.9672,26.9875,26.9468,26.9468,46800.0
2007-07-16 12:30:00,39.68,39.71,39.61,39.68,65400.0,26.9468,26.9672,26.8993,26.9468,65400.0
2007-07-16 13:00:00,39.69,39.69,39.59,39.62,47400.0,26.9536,26.9536,26.8857,26.9061,47400.0
2007-07-16 13:30:00,39.63,39.63,39.5,39.53,74200.0,26.9128,26.9128,26.8246,26.8449,74200.0
2007-07-16 14:00:00,39.53,39.59,39.41,39.49,74000.0,26.8449,26.8857,26.7634,26.8178,74000.0
2007-07-16 14:30:00,39.49,39.54,39.46,39.5,54000.0,26.8178,26.8517,26.7974,26.8246,54000.0
2007-07-16 15:00:00,39.49,39.55,39.46,39.52,60400.0,26.8178,26.8585,26.7974,26.8381,60400.0
2007-07-16 15:30:00,39.52,39.54,39.35,39.38,200800.0,26.8381,26.8517,26.7227,26.7431,200800.0
2007-07-17 09:30:00,39.63,39.98,39.58,39.75,274200.0,26.9128,27.1505,26.8789,26.9943,274200.0
2007-07-17 10:00:00,39.76,39.77,39.61,39.68,156600.0,27.0011,27.0079,26.8993,26.9468,156600.0
2007-07-17 10:30:00,39.67,39.85,39.61,39.8,136200.0,26.94,27.0622,26.8993,27.0283,136200.0
2007-07-17 11:00:00,39.8,39.95,39.78,39.89,110800.0,27.0283,27.1302,27.0147,27.0894,110800.0
2007-07-17 11:30:00,39.9,39.98,39.88,39.97,71400.0,27.0962,27.1505,27.0826,27.1437,71400.0
2007-07-17 12:00:00,39.97,39.99,39.92,39.94,101800.0,27.1437,27.1573,27.1098,27.1234,101800.0
2007-07-17 12:30:00,39.95,39.96,39.85,39.93,124200.0,27.1302,27.1369,27.0622,27.1166,124200.0
2007-07-17 13:00:00,39.92,39.93,39.85,39.89,63200.0,27.1098,27.1166,27.0622,27.0894,63200.0
2007-07-17 13:30:00,39.91,39.99,39.9,39.99,86200.0,27.103,27.1573,27.0962,27.1573,86200.0
2007-07-17 14:00:00,39.97,40.0,39.95,39.99,150800.0,27.1437,27.1641,27.1302,27.1573,150800.0
2007-07-17 14:30:00,39.99,40.02,39.88,39.95,393800.0,27.1573,27.1777,27.0826,27.1302,393800.0
2007-07-17 15:00:00,39.95,40.16,39.87,40.16,320400.0,27.1302,27.2728,27.0758,27.2728,320400.0
2007-07-17 15:30:00,40.15,40.31,40.11,40.27,647600.0,27.266,27.3746,27.2388,27.3475,647600.0
2007-07-18 09:30:00,39.81,39.95,39.35,39.74,381800.0,27.0351,27.1302,26.7227,26.9875,381800.0
2007-07-18 10:00:00,39.73,39.9,39.49,39.62,174200.0,26.9808,27.0962,26.8178,26.9061,174200.0
2007-07-18 10:30:00,39.62,39.78,39.52,39.73,133200.0,26.9061,27.0147,26.8381,26.9808,133200.0
2007-07-18 11:00:00,39.73,39.87,39.59,39.6,109600.0,26.9808,27.0758,26.8857,26.8925,109600.0
2007-07-18 11:30:00,39.6,39.65,39.49,39.56,137000.0,26.8925,26.9264,26.8178,26.8653,137000.0
2007-07-18 12:00:00,39.56,39.9,39.56,39.87,172600.0,26.8653,27.0962,26.8653,27.0758,172600.0
2007-07-18 12:30:00,39.87,40.03,39.85,39.87,130600.0,27.0758,27.1845,27.0622,27.0758,130600.0
2007-07-18 13:00:00,39.88,39.89,39.82,39.83,101800.0,27.0826,27.0894,27.0419,27.0487,101800.0
2007-07-18 13:30:00,39.84,39.98,39.8,39.97,140600.0,27.0555,27.1505,27.0283,27.1437,140600.0
2007-07-18 14:00:00,39.97,40.01,39.74,39.76,148000.0,27.1437,27.1709,26.9875,27.0011,148000.0
2007-07-18 14:30:00,39.76,39.85,39.75,39.79,139400.0,27.0011,27.0622,26.9943,27.0215,139400.0
2007-07-18 15:00:00,39.79,39.88,39.75,39.81,177200.0,27.0215,27.0826,26.9943,27.0351,177200.0
2007-07-18 15:30:00,39.81,40.3,39.78,40.17,534600.0,27.0351,27.3678,27.0147,27.2796,534600.0
2007-07-19 09:30:00,38.83,40.02,38.82,39.46,645000.0,26.3696,27.1777,26.3628,26.7974,645000.0
2007-07-19 10:00:00,39.46,39.73,39.32,39.64,312800.0,26.7974,26.9808,26.7023,26.9196,312800.0
2007-07-19 10:30:00,39.65,39.67,39.47,39.54,127600.0,26.9264,26.94,26.8042,26.8517,127600.0
2007-07-19 11:00:00,39.54,39.66,39.54,39.55,209200.0,26.8517,26.9332,26.8517,26.8585,209200.0
2007-07-19 11:30:00,39.54,40.38,39.54,40.29,1050600.0,26.8517,27.4222,26.8517,27.3611,1050600.0
2007-07-19 12:00:00,40.32,40.48,40.29,40.42,259600.0,27.3814,27.4901,27.3611,27.4493,259600.0
2007-07-19 12:30:00,40.42,40.71,40.33,40.68,246000.0,27.4493,27.6463,27.3882,27.6259,246000.0
2007-07-19 13:00:00,40.67,40.68,40.46,40.5,273200.0,27.6191,27.6259,27.4765,27.5037,273200.0
2007-07-19 13:30:00,40.52,40.52,40.24,40.47,323600.0,27.5172,27.5172,27.3271,27.4833,323600.0
2007-07-19 14:00:00,40.46,40.56,40.43,40.46,356800.0,27.4765,27.5444,27.4561,27.4765,356800.0
2007-07-19 14:30:00,40.47,40.5,40.34,40.4,266600.0,27.4833,27.5037,27.395,27.4358,266600.0
2007-07-19 15:00:00,40.4,40.44,40.27,40.32,241800.0,27.4358,27.4629,27.3475,27.3814,241800.0
2007-07-19 15:30:00,40.32,40.33,40.23,40.25,302800.0,27.3814,27.3882,27.3203,27.3339,302800.0
2007-07-20 09:30:00,40.63,40.73,39.97,40.24,1037400.0,27.5919,27.6599,27.1437,27.3271,1037400.0
2007-07-20 10:00:00,40.23,40.58,40.09,40.51,460200.0,27.3203,27.558,27.2252,27.5105,460200.0
2007-07-20 10:30:00,40.54,40.55,40.29,40.33,252000.0,27.5308,27.5376,27.3611,27.3882,252000.0
2007-07-20 11:00:00,40.32,40.49,40.25,40.47,219600.0,27.3814,27.4969,27.3339,27.4833,219600.0
2007-07-20 11:30:00,40.49,40.49,40.34,40.42,286000.0,27.4969,27.4969,27.395,27.4493,286000.0
2007-07-20 12:00:00,40.41,40.47,40.35,40.45,189600.0,27.4425,27.4833,27.4018,27.4697,189600.0
2007-07-20 12:30:00,40.46,40.46,40.35,40.38,284400.0,27.4765,27.4765,27.4018,27.4222,284400.0
2007-07-20 13:00:00,40.38,40.46,40.37,40.41,201800.0,27.4222,27.4765,27.4154,27.4425,201800.0
2007-07-20 13:30:00,40.41,40.49,40.37,40.43,381200.0,27.4425,27.4969,27.4154,27.4561,381200.0
2007-07-20 14:00:00,40.43,40.53,40.34,40.37,283200.0,27.4561,27.524,27.395,27.4154,283200.0
2007-07-20 14:30:00,40.35,40.5,40.34,40.49,369400.0,27.4018,27.5037,27.395,27.4969,369400.0
2007-07-20 15:00:00,40.49,40.52,40.35,40.4,440800.0,27.4969,27.5172,27.4018,27.4358,440800.0
2007-07-20 15:30:00,40.4,40.42,40.11,40.27,608600.0,27.4358,27.4493,27.2388,27.3475,608600.0
2007-07-23 09:30:00,40.38,41.0,40.15,40.96,413000.0,27.4222,27.8432,27.266,27.8161,413000.0
2007-07-23 10:00:00,40.97,41.0,40.84,40.92,195400.0,27.8228,27.8432,27.7346,27.7889,195400.0
2007-07-23 10:30:00,40.91,40.96,40.76,40.85,175200.0,27.7821,27.8161,27.6802,27.7414,175200.0
2007-07-23 11:00:00,40.86,40.93,40.76,40.89,125800.0,27.7481,27.7957,27.6802,27.7685,125800.0
2007-07-23 11:30:00,40.9,41.15,40.87,41.08,239800.0,27.7753,27.9451,27.7549,27.8975,239800.0
2007-07-23 12:00:00,41.09,41.17,40.98,40.99,143800.0,27.9043,27.9587,27.8296,27.8364,143800.0
2007-07-23 12:30:00,40.99,41.1,40.97,41.07,116600.0,27.8364,27.9111,27.8228,27.8908,116600.0
2007-07-23 13:00:00,41.08,41.21,41.04,41.12,151600.0,27.8975,27.9858,27.8704,27.9247,151600.0
2007-07-23 13:30:00,41.1,41.13,41.05,41.12,84400.0,27.9111,27.9315,27.8772,27.9247,84400.0
2007-07-23 14:00:00,41.12,41.13,40.96,41.0,166600.0,27.9247,27.9315,27.8161,27.8432,166600.0
2007-07-23 14:30:00,40.99,41.18,40.99,41.16,125200.0,27.8364,27.9655,27.8364,27.9519,125200.0
2007-07-23 15:00:00,41.15,41.19,41.03,41.08,222200.0,27.9451,27.9722,27.8636,27.8975,222200.0
2007-07-23 15:30:00,41.09,41.19,41.01,41.09,511200.0,27.9043,27.9722,27.85,27.9043,511200.0
2007-07-24 09:30:00,40.59,41.13,40.32,41.1,465000.0,27.5648,27.9315,27.3814,27.9111,465000.0
2007-07-24 10:00:00,41.1,41.11,40.9,40.99,423200.0,27.9111,27.9179,27.7753,27.8364,423200.0
2007-07-24 10:30:00,40.99,41.1,40.85,41.06,272200.0,27.8364,27.9111,27.7414,27.884,272200.0
2007-07-24 11:00:00,41.06,41.06,40.79,40.81,211600.0,27.884,27.884,27.7006,27.7142,211600.0
2007-07-24 11:30:00,40.81,40.82,40.67,40.77,138800.0,27.7142,27.721,27.6191,27.687,138800.0
2007-07-24 12:00:00,40.78,40.9,40.75,40.88,116600.0,27.6938,27.7753,27.6734,27.7617,116600.0
2007-07-24 12:30:00,40.9,40.98,40.81,40.92,173200.0,27.7753,27.8296,27.7142,27.7889,173200.0
2007-07-24 13:00:00,40.91,41.04,40.87,41.01,185800.0,27.7821,27.8704,27.7549,27.85,185800.0
2007-07-24 13:30:00,41.01,41.04,40.91,40.96,219400.0,27.85,27.8704,27.7821,27.8161,219400.0
2007-07-24 14:00:00,40.95,40.97,40.8,40.87,145400.0,27.8093,27.8228,27.7074,27.7549,145400.0
2007-07-24 14:30:00,40.87,40.89,40.75,40.76,191200.0,27.7549,27.7685,27.6734,27.6802,191200.0
2007-07-24 15:00:00,40.76,40.79,40.67,40.7,337000.0,27.6802,27.7006,27.6191,27.6395,337000.0
2007-07-24 15:30:00,40.69,40.73,40.52,40.64,427200.0,27.6327,27.6599,27.5172,27.5987,427200.0
2007-07-25 09:30:00,40.83,40.85,40.63,40.67,213200.0,27.7278,27.7414,27.5919,27.6191,213200.0
2007-07-25 10:00:00,40.67,40.74,40.33,40.38,350000.0,27.6191,27.6666,27.3882,27.4222,350000.0
2007-07-25 10:30:00,40.38,40.39,39.78,40.2,326600.0,27.4222,27.429,27.0147,27.2999,326600.0
2007-07-25 11:00:00,40.18,40.41,40.1,40.34,243800.0,27.2864,27.4425,27.232,27.395,243800.0
2007-07-25 11:30:00,40.33,40.45,40.24,40.38,288600.0,27.3882,27.4697,27.3271,27.4222,288600.0
2007-07-25 12:00:00,40.38,40.47,40.16,40.24,217800.0,27.4222,27.4833,27.2728,27.3271,217800.0
2007-07-25 12:30:00,40.24,40.32,40.1,40.12,155000.0,27.3271,27.3814,27.232,27.2456,155000.0
2007-07-25 13:00:00,40.13,40.18,39.79,39.82,262400.0,27.2524,27.2864,27.0215,27.0419,262400.0
2007-07-25 13:30:00,39.82,39.92,39.73,39.8,193200.0,27.0419,27.1098,26.9808,27.0283,193200.0
2007-07-25 14:00:00,39.8,39.96,39.71,39.87,272800.0,27.0283,27.1369,26.9672,27.0758,272800.0
2007-07-25 14:30:00,39.87,39.99,39.76,39.96,231200.0,27.0758,27.1573,27.0011,27.1369,231200.0
2007-07-25 15:00:00,39.96,40.32,39.96,40.21,232600.0,27.1369,27.3814,27.1369,27.3067,232600.0
2007-07-25 15:30:00,40.22,40.3,40.1,40.17,233600.0,27.3135,27.3678,27.232,27.2796,233600.0
2007-07-26 09:30:00,39.74,39.88,38.83,39.24,429200.0,26.9875,27.0826,26.3696,26.648,429200.0
2007-07-26 10:00:00,39.23,39.44,39.18,39.23,260200.0,26.6412,26.7838,26.6072,26.6412,260200.0
2007-07-26 10:30:00,39.24,39.31,39.13,39.26,205800.0,26.648,26.6955,26.5733,26.6616,205800.0
2007-07-26 11:00:00,39.26,39.26,38.88,38.98,268800.0,26.6616,26.6616,26.4035,26.4714,268800.0
2007-07-26 11:30:00,38.99,39.27,38.87,39.24,265200.0,26.4782,26.6684,26.3967,26.648,265200.0
2007-07-26 12:00:00,39.25,39.27,39.05,39.09,150400.0,26.6548,26.6684,26.519,26.5461,150400.0
2007-07-26 12:30:00,39.09,39.22,38.86,39.1,211000.0,26.5461,26.6344,26.3899,26.5529,211000.0
2007-07-26 13:00:00,39.1,39.21,38.91,38.94,172000.0,26.5529,26.6276,26.4239,26.4443,172000.0
2007-07-26 13:30:00,38.94,39.02,38.63,38.63,217000.0,26.4443,26.4986,26.2337,26.2337,217000.0
2007-07-26 14:00:00,38.63,38.76,38.31,38.44,401000.0,26.2337,26.322,26.0164,26.1047,401000.0
2007-07-26 14:30:00,38.45,38.6,38.3,38.41,321400.0,26.1115,26.2134,26.0096,26.0843,321400.0
2007-07-26 15:00:00,38.41,39.01,38.41,38.73,414600.0,26.0843,26.4918,26.0843,26.3017,414600.0
2007-07-26 15:30:00,38.73,38.99,38.59,38.88,466800.0,26.3017,26.4782,26.2066,26.4035,466800.0
2007-07-27 09:30:00,38.83,39.0,38.22,39.0,241200.0,26.3696,26.485,25.9553,26.485,241200.0
2007-07-27 10:00:00,39.0,39.09,38.58,38.63,360600.0,26.485,26.5461,26.1998,26.2337,360600.0
2007-07-27 10:30:00,38.65,38.7,38.1,38.21,318200.0,26.2473,26.2813,25.8738,25.9485,318200.0
2007-07-27 11:00:00,38.23,38.45,38.19,38.31,178600.0,25.9621,26.1115,25.9349,26.0164,178600.0
2007-07-27 11:30:00,38.31,38.43,38.1,38.13,198200.0,26.0164,26.0979,25.8738,25.8942,198200.0
2007-07-27 12:00:00,38.12,38.17,37.79,37.95,242200.0,25.8874,25.9214,25.6633,25.772,242200.0
2007-07-27 12:30:00,37.98,38.15,37.77,38.01,184800.0,25.7923,25.9078,25.6497,25.8127,184800.0
2007-07-27 13:00:00,37.99,38.4,37.96,38.22,218000.0,25.7991,26.0775,25.7787,25.9553,218000.0
2007-07-27 13:30:00,38.21,38.4,38.09,38.34,120200.0,25.9485,26.0775,25.867,26.0368,120200.0
2007-07-27 14:00:00,38.33,38.44,38.22,38.22,168800.0,26.03,26.1047,25.9553,25.9553,168800.0
2007-07-27 14:30:00,38.22,38.52,38.2,38.45,235600.0,25.9553,26.159,25.9417,26.1115,235600.0
2007-07-27 15:00:00,38.46,38.55,38.37,38.49,373600.0,26.1183,26.1794,26.0572,26.1387,373600.0
2007-07-27 15:30:00,38.49,38.51,38.04,38.04,453200.0,26.1387,26.1523,25.8331,25.8331,453200.0
2007-07-30 09:30:00,38.0,38.37,37.85,38.27,265600.0,25.8059,26.0572,25.704,25.9893,265600.0
2007-07-30 10:00:00,38.27,38.41,38.1,38.33,156800.0,25.9893,26.0843,25.8738,26.03,156800.0
2007-07-30 10:30:00,38.35,38.35,38.12,38.18,136400.0,26.0436,26.0436,25.8874,25.9281,136400.0
2007-07-30 11:00:00,38.17,38.31,38.09,38.26,131600.0,25.9214,26.0164,25.867,25.9825,131600.0
2007-07-30 11:30:00,38.25,38.35,38.1,38.28,112000.0,25.9757,26.0436,25.8738,25.9961,112000.0
2007-07-30 12:00:00,38.28,38.31,38.13,38.18,84200.0,25.9961,26.0164,25.8942,25.9281,84200.0
2007-07-30 12:30:00,38.18,38.47,38.17,38.42,124400.0,25.9281,26.1251,25.9214,26.0911,124400.0
2007-07-30 13:00:00,38.43,38.5,38.37,38.43,73800.0,26.0979,26.1455,26.0572,26.0979,73800.0
2007-07-30 13:30:00,38.43,38.67,38.32,38.63,170000.0,26.0979,26.2609,26.0232,26.2337,170000.0
2007-07-30 14:00:00,38.63,38.7,38.54,38.56,116600.0,26.2337,26.2813,26.1726,26.1862,116600.0
2007-07-30 14:30:00,38.56,38.72,38.49,38.63,113600.0,26.1862,26.2949,26.1387,26.2337,113600.0
2007-07-30 15:00:00,38.63,38.81,38.57,38.73,175400.0,26.2337,26.356,26.193,26.3017,175400.0
2007-07-30 15:30:00,38.73,38.79,38.6,38.6,319400.0,26.3017,26.3424,26.2134,26.2134,319400.0
2007-07-31 09:30:00,38.82,38.97,38.54,38.9,201600.0,26.3628,26.4646,26.1726,26.4171,201600.0
2007-07-31 10:00:00,38.93,39.16,38.73,38.85,161000.0,26.4375,26.5937,26.3017,26.3831,161000.0
2007-07-31 10:30:00,38.85,38.9,38.67,38.74,80000.0,26.3831,26.4171,26.2609,26.3084,80000.0
2007-07-31 11:00:00,38.74,38.87,38.66,38.83,62600.0,26.3084,26.3967,26.2541,26.3696,62600.0
2007-07-31 11:30:00,38.85,38.9,38.79,38.81,48400.0,26.3831,26.4171,26.3424,26.356,48400.0
2007-07-31 12:00:00,38.81,38.85,38.77,38.77,46400.0,26.356,26.3831,26.3288,26.3288,46400.0
2007-07-31 12:30:00,38.79,38.83,38.76,38.77,44000.0,26.3424,26.3696,26.322,26.3288,44000.0
2007-07-31 13:00:00,38.79,38.91,38.7,38.76,65800.0,26.3424,26.4239,26.2813,26.322,65800.0
2007-07-31 13:30:00,38.76,38.81,38.69,38.79,98600.0,26.322,26.356,26.2745,26.3424,98600.0
2007-07-31 14:00:00,38.8,38.99,38.78,38.85,175800.0,26.3492,26.4782,26.3356,26.3831,175800.0
2007-07-31 14:30:00,38.85,38.97,38.66,38.82,324000.0,26.3831,26.4646,26.2541,26.3628,324000.0
2007-07-31 15:00:00,38.79,38.87,38.69,38.69,275200.0,26.3424,26.3967,26.2745,26.2745,275200.0
2007-07-31 15:30:00,38.69,38.75,38.1,38.16,708800.0,26.2745,26.3152,25.8738,25.9146,708800.0
2007-08-01 09:30:00,38.23,38.48,37.95,38.19,532600.0,25.9621,26.1319,25.772,25.9349,532600.0
2007-08-01 10:00:00,38.17,38.4,37.81,38.21,576600.0,25.9214,26.0775,25.6769,25.9485,576600.0
2007-08-01 10:30:00,38.22,38.34,37.98,38.13,328400.0,25.9553,26.0368,25.7923,25.8942,328400.0
2007-08-01 11:00:00,38.12,38.42,37.99,38.19,271400.0,25.8874,26.0911,25.7991,25.9349,271400.0
2007-08-01 11:30:00,38.22,38.57,38.19,38.56,161800.0,25.9553,26.193,25.9349,26.1862,161800.0
2007-08-01 12:00:00,38.55,38.68,38.38,38.65,181800.0,26.1794,26.2677,26.064,26.2473,181800.0
2007-08-01 12:30:00,38.66,38.76,38.4,38.44,180200.0,26.2541,26.322,26.0775,26.1047,180200.0
2007-08-01 13:00:00,38.44,38.6,38.35,38.47,222400.0,26.1047,26.2134,26.0436,26.1251,222400.0
2007-08-01 13:30:00,38.47,38.7,38.41,38.52,278600.0,26.1251,26.2813,26.0843,26.159,278600.0
2007-08-01 14:00:00,38.52,38.7,38.48,38.59,240400.0,26.159,26.2813,26.1319,26.2066,240400.0
2007-08-01 14:30:00,38.62,38.79,38.55,38.7,360000.0,26.227,26.3424,26.1794,26.2813,360000.0
2007-08-01 15:00:00,38.69,38.82,38.56,38.77,440000.0,26.2745,26.3628,26.1862,26.3288,440000.0
2007-08-01 15:30:00,38.79,39.55,38.66,39.49,804800.0,26.3424,26.8585,26.2541,26.8178,804800.0
2007-08-02 09:30:00,39.52,39.85,39.43,39.54,236400.0,26.8381,27.0622,26.777,26.8517,236400.0
2007-08-02 10:00:00,39.52,39.52,39.27,39.38,159000.0,26.8381,26.8381,26.6684,26.7431,159000.0
2007-08-02 10:30:00,39.4,39.49,39.29,39.32,103800.0,26.7567,26.8178,26.682,26.7023,103800.0
2007-08-02 11:00:00,39.32,39.36,39.16,39.34,118200.0,26.7023,26.7295,26.5937,26.7159,118200.0
2007-08-02 11:30:00,39.35,39.51,39.25,39.51,87600.0,26.7227,26.8314,26.6548,26.8314,87600.0
2007-08-02 12:00:00,39.51,39.53,39.35,39.38,113200.0,26.8314,26.8449,26.7227,26.7431,113200.0
2007-08-02 12:30:00,39.38,39.38,39.19,39.25,87000.0,26.7431,26.7431,26.614,26.6548,87000.0
2007-08-02 13:00:00,39.25,39.32,39.05,39.15,128800.0,26.6548,26.7023,26.519,26.5869,128800.0
2007-08-02 13:30:00,39.15,39.33,39.12,39.23,96000.0,26.5869,26.7091,26.5665,26.6412,96000.0
2007-08-02 14:00:00,39.23,39.32,39.18,39.21,155600.0,26.6412,26.7023,26.6072,26.6276,155600.0
2007-08-02 14:30:00,39.19,39.3,39.06,39.14,151400.0,26.614,26.6887,26.5258,26.5801,151400.0
2007-08-02 15:00:00,39.13,39.49,39.06,39.45,185800.0,26.5733,26.8178,26.5258,26.7906,185800.0
2007-08-02 15:30:00,39.44,39.49,39.23,39.28,352400.0,26.7838,26.8178,26.6412,26.6752,352400.0
2007-08-03 09:30:00,39.4,39.58,39.15,39.37,141000.0,26.7567,26.8789,26.5869,26.7363,141000.0
2007-08-03 10:00:00,39.35,39.37,39.01,39.15,159600.0,26.7227,26.7363,26.4918,26.5869,159600.0
2007-08-03 10:30:00,39.18,39.23,39.03,39.12,139200.0,26.6072,26.6412,26.5054,26.5665,139200.0
2007-08-03 11:00:00,39.1,39.28,39.06,39.15,91800.0,26.5529,26.6752,26.5258,26.5869,91800.0
2007-08-03 11:30:00,39.16,39.25,39.1,39.16,155000.0,26.5937,26.6548,26.5529,26.5937,155000.0
2007-08-03 12:00:00,39.15,39.23,39.05,39.06,79200.0,26.5869,26.6412,26.519,26.5258,79200.0
2007-08-03 12:30:00,39.07,39.12,38.93,38.99,369800.0,26.5325,26.5665,26.4375,26.4782,369800.0
2007-08-03 13:00:00,38.99,39.12,38.98,39.06,146600.0,26.4782,26.5665,26.4714,26.5258,146600.0
2007-08-03 13:30:00,39.08,39.17,39.01,39.11,121200.0,26.5393,26.6005,26.4918,26.5597,121200.0
2007-08-03 14:00:00,39.12,39.2,38.75,38.75,168000.0,26.5665,26.6208,26.3152,26.3152,168000.0
2007-08-03 14:30:00,38.73,38.83,38.6,38.75,173800.0,26.3017,26.3696,26.2134,26.3152,173800.0
2007-08-03 15:00:00,38.71,38.74,38.45,38.46,270400.0,26.2881,26.3084,26.1115,26.1183,270400.0
2007-08-03 15:30:00,38.46,38.6,38.19,38.2,347600.0,26.1183,26.2134,25.9349,25.9417,347600.0
2007-08-06 09:30:00,38.44,38.55,37.68,37.99,333600.0,26.1047,26.1794,25.5886,25.7991,333600.0
2007-08-06 10:00:00,37.97,38.21,37.64,37.76,418400.0,25.7855,25.9485,25.5614,25.6429,418400.0
2007-08-06 10:30:00,37.76,37.91,37.64,37.74,253400.0,25.6429,25.7448,25.5614,25.6293,253400.0
2007-08-06 11:00:00,37.76,37.99,37.63,37.99,259200.0,25.6429,25.7991,25.5546,25.7991,259200.0
2007-08-06 11:30:00,37.99,38.43,37.92,38.23,234200.0,25.7991,26.0979,25.7516,25.9621,234200.0
2007-08-06 12:00:00,38.23,38.25,38.13,38.13,109400.0,25.9621,25.9757,25.8942,25.8942,109400.0
2007-08-06 12:30:00,38.16,38.46,38.15,38.35,137200.0,25.9146,26.1183,25.9078,26.0436,137200.0
2007-08-06 13:00:00,38.35,38.35,38.18,38.27,178800.0,26.0436,26.0436,25.9281,25.9893,178800.0
2007-08-06 13:30:00,38.27,38.31,38.06,38.11,172200.0,25.9893,26.0164,25.8467,25.8806,172200.0
2007-08-06 14:00:00,38.13,38.43,38.11,38.35,223800.0,25.8942,26.0979,25.8806,26.0436,223800.0
2007-08-06 14:30:00,38.38,38.66,38.34,38.63,180200.0,26.064,26.2541,26.0368,26.2337,180200.0
2007-08-06 15:00:00,38.64,38.81,38.6,38.8,229000.0,26.2405,26.356,26.2134,26.3492,229000.0
2007-08-06 15:30:00,38.81,39.03,38.69,38.99,413800.0,26.356,26.5054,26.2745,26.4782,413800.0
2007-08-07 09:30:00,38.63,38.64,38.16,38.56,295200.0,26.2337,26.2405,25.9146,26.1862,295200.0
2007-08-07 10:00:00,38.56,38.6,38.28,38.32,126400.0,26.1862,26.2134,25.9961,26.0232,126400.0
2007-08-07 10:30:00,38.31,38.41,38.27,38.39,91800.0,26.0164,26.0843,25.9893,26.0708,91800.0
2007-08-07 11:00:00,38.39,38.62,38.39,38.59,111400.0,26.0708,26.227,26.0708,26.2066,111400.0
2007-08-07 11:30:00,38.6,38.88,38.58,38.88,167600.0,26.2134,26.4035,26.1998,26.4035,167600.0
2007-08-07 12:00:00,38.88,38.89,38.74,38.77,105000.0,26.4035,26.4103,26.3084,26.3288,105000.0
2007-08-07 12:30:00,38.77,38.81,38.71,38.77,152000.0,26.3288,26.356,26.2881,26.3288,152000.0
2007-08-07 13:00:00,38.77,38.84,38.76,38.78,119600.0,26.3288,26.3764,26.322,26.3356,119600.0
2007-08-07 13:30:00,38.79,38.83,38.71,38.81,94600.0,26.3424,26.3696,26.2881,26.356,94600.0
2007-08-07 14:00:00,38.81,38.83,38.31,38.34,212000.0,26.356,26.3696,26.0164,26.0368,212000.0
2007-08-07 14:30:00,38.33,38.8,38.25,38.8,279200.0,26.03,26.3492,25.9757,26.3492,279200.0
2007-08-07 15:00:00,38.77,38.98,38.73,38.95,241600.0,26.3288,26.4714,26.3017,26.4511,241600.0
2007-08-07 15:30:00,38.95,39.19,38.73,38.81,301600.0,26.4511,26.614,26.3017,26.356,301600.0
2007-08-08 09:30:00,38.8,38.95,38.37,38.43,397600.0,26.5283,26.6309,26.2343,26.2753,397600.0
2007-08-08 10:00:00,38.42,38.58,38.29,38.31,250000.0,26.2685,26.3779,26.1796,26.1933,250000.0
2007-08-08 10:30:00,38.33,38.34,38.16,38.25,277600.0,26.2069,26.2138,26.0907,26.1523,277600.0
2007-08-08 11:00:00,38.23,38.34,38.16,38.31,142800.0,26.1386,26.2138,26.0907,26.1933,142800.0
2007-08-08 11:30:00,38.31,38.37,38.22,38.31,207600.0,26.1933,26.2343,26.1317,26.1933,207600.0
2007-08-08 12:00:00,38.29,38.34,38.2,38.24,159600.0,26.1796,26.2138,26.1181,26.1454,159600.0
2007-08-08 12:30:00,38.24,38.3,38.12,38.18,143600.0,26.1454,26.1864,26.0634,26.1044,143600.0
2007-08-08 13:00:00,38.19,38.37,38.18,38.21,321200.0,26.1112,26.2343,26.1044,26.1249,321200.0
2007-08-08 13:30:00,38.21,38.27,38.16,38.23,247200.0,26.1249,26.1659,26.0907,26.1386,247200.0
2007-08-08 14:00:00,38.23,38.26,38.22,38.23,370600.0,26.1386,26.1591,26.1317,26.1386,370600.0
2007-08-08 14:30:00,38.24,38.25,38.04,38.11,262200.0,26.1454,26.1523,26.0087,26.0565,262200.0
2007-08-08 15:00:00,38.13,38.25,37.97,38.09,463600.0,26.0702,26.1523,25.9608,26.0429,463600.0
2007-08-08 15:30:00,38.09,38.26,38.01,38.26,768600.0,26.0429,26.1591,25.9882,26.1591,768600.0
2007-08-09 09:30:00,37.37,37.62,36.38,37.41,252200.0,25.5506,25.7215,24.8737,25.5779,252200.0
2007-08-09 10:00:00,37.41,37.46,36.94,36.98,164800.0,25.5779,25.6121,25.2566,25.2839,164800.0
2007-08-09 10:30:00,36.95,37.13,36.65,36.72,216200.0,25.2634,25.3865,25.0583,25.1062,216200.0
2007-08-09 11:00:00,36.67,36.83,36.55,36.56,206600.0,25.072,25.1814,24.9899,24.9968,206600.0
2007-08-09 11:30:00,36.59,36.76,36.56,36.73,150800.0,25.0173,25.1335,24.9968,25.113,150800.0
2007-08-09 12:00:00,36.72,36.76,36.6,36.72,167600.0,25.1062,25.1335,25.0241,25.1062,167600.0
2007-08-09 12:30:00,36.7,36.7,36.48,36.51,149000.0,25.0925,25.0925,24.9421,24.9626,149000.0
2007-08-09 13:00:00,36.49,36.56,36.33,36.51,197600.0,24.9489,24.9968,24.8395,24.9626,197600.0
2007-08-09 13:30:00,36.52,36.65,36.51,36.52,201600.0,24.9694,25.0583,24.9626,24.9694,201600.0
2007-08-09 14:00:00,36.52,36.54,36.15,36.16,233200.0,24.9694,24.9831,24.7164,24.7233,233200.0
2007-08-09 14:30:00,36.16,36.26,36.01,36.1,153200.0,24.7233,24.7916,24.6207,24.6823,153200.0
2007-08-09 15:00:00,36.08,36.53,36.08,36.46,284400.0,24.6686,24.9763,24.6686,24.9284,284400.0
2007-08-09 15:30:00,36.46,36.54,36.12,36.16,495000.0,24.9284,24.9831,24.6959,24.7233,495000.0
2007-08-10 09:30:00,35.85,36.1,35.52,35.74,204400.0,24.5113,24.6823,24.2857,24.4361,204400.0
2007-08-10 10:00:00,35.73,36.05,35.64,35.64,241400.0,24.4293,24.6481,24.3677,24.3677,241400.0
2007-08-10 10:30:00,35.63,35.85,35.52,35.81,162800.0,24.3609,24.5113,24.2857,24.484,162800.0
2007-08-10 11:00:00,35.81,36.55,35.81,36.49,224400.0,24.484,24.9899,24.484,24.9489,224400.0
2007-08-10 11:30:00,36.48,37.03,36.38,36.95,189200.0,24.9421,25.3181,24.8737,25.2634,189200.0
2007-08-10 12:00:00,36.95,37.54,36.82,37.37,213200.0,25.2634,25.6668,25.1745,25.5506,213200.0
2007-08-10 12:30:00,37.36,37.46,37.01,37.01,201000.0,25.5437,25.6121,25.3044,25.3044,201000.0
2007-08-10 13:00:00,37.01,37.35,36.99,37.18,136800.0,25.3044,25.5369,25.2908,25.4207,136800.0
2007-08-10 13:30:00,37.19,37.19,36.75,36.85,294600.0,25.4275,25.4275,25.1267,25.195,294600.0
2007-08-10 14:00:00,36.88,37.23,36.88,37.16,149000.0,25.2156,25.4549,25.2156,25.407,149000.0
2007-08-10 14:30:00,37.14,37.19,36.95,37.06,120200.0,25.3933,25.4275,25.2634,25.3386,120200.0
2007-08-10 15:00:00,37.04,37.21,36.82,37.17,232600.0,25.325,25.4412,25.1745,25.4138,232600.0
2007-08-10 15:30:00,37.14,37.46,37.06,37.24,414400.0,25.3933,25.6121,25.3386,25.4617,414400.0
2007-08-13 09:30:00,37.5,37.56,37.27,37.31,203400.0,25.6395,25.6805,25.4822,25.5096,203400.0
2007-08-13 10:00:00,37.31,37.57,37.3,37.45,301000.0,25.5096,25.6873,25.5027,25.6053,301000.0
2007-08-13 10:30:00,37.45,37.5,37.02,37.16,110800.0,25.6053,25.6395,25.3113,25.407,110800.0
2007-08-13 11:00:00,37.17,37.52,37.13,37.52,166600.0,25.4138,25.6531,25.3865,25.6531,166600.0
2007-08-13 11:30:00,37.52,37.81,37.52,37.73,154400.0,25.6531,25.8514,25.6531,25.7967,154400.0
2007-08-13 12:00:00,37.75,37.79,37.52,37.52,107000.0,25.8104,25.8377,25.6531,25.6531,107000.0
2007-08-13 12:30:00,37.52,37.57,37.35,37.49,73400.0,25.6531,25.6873,25.5369,25.6326,73400.0
2007-08-13 13:00:00,37.51,37.57,37.23,37.35,112200.0,25.6463,25.6873,25.4549,25.5369,112200.0
2007-08-13 13:30:00,37.33,37.57,37.33,37.54,155200.0,25.5232,25.6873,25.5232,25.6668,155200.0
2007-08-13 14:00:00,37.56,37.58,37.38,37.55,228800.0,25.6805,25.6942,25.5574,25.6736,228800.0
2007-08-13 14:30:00,37.55,37.79,37.49,37.72,192400.0,25.6736,25.8377,25.6326,25.7899,192400.0
2007-08-13 15:00:00,37.69,37.72,37.44,37.57,172000.0,25.7694,25.7899,25.5984,25.6873,172000.0
2007-08-13 15:30:00,37.58,37.75,37.51,37.54,295600.0,25.6942,25.8104,25.6463,25.6668,295600.0
2007-08-14 09:30:00,37.83,37.93,37.38,37.49,118600.0,25.8651,25.9335,25.5574,25.6326,118600.0
2007-08-14 10:00:00,37.47,37.49,37.0,37.08,93600.0,25.6189,25.6326,25.2976,25.3523,93600.0
2007-08-14 10:30:00,37.04,37.13,36.84,36.89,88800.0,25.325,25.3865,25.1882,25.2224,88800.0
2007-08-14 11:00:00,36.9,36.9,36.58,36.77,93000.0,25.2292,25.2292,25.0104,25.1403,93000.0
2007-08-14 11:30:00,36.77,37.15,36.73,37.06,78400.0,25.1403,25.4002,25.113,25.3386,78400.0
2007-08-14 12:00:00,37.08,37.09,36.86,36.86,62600.0,25.3523,25.3591,25.2019,25.2019,62600.0
2007-08-14 12:30:00,36.9,36.94,36.81,36.84,89200.0,25.2292,25.2566,25.1677,25.1882,89200.0
2007-08-14 13:00:00,36.84,36.87,36.68,36.74,74600.0,25.1882,25.2087,25.0788,25.1198,74600.0
2007-08-14 13:30:00,36.72,36.91,36.7,36.74,131200.0,25.1062,25.2361,25.0925,25.1198,131200.0
2007-08-14 14:00:00,36.75,36.75,36.51,36.58,127200.0,25.1267,25.1267,24.9626,25.0104,127200.0
2007-08-14 14:30:00,36.58,36.63,36.48,36.52,198800.0,25.0104,25.0446,24.9421,24.9694,198800.0
2007-08-14 15:00:00,36.53,36.8,36.51,36.74,195200.0,24.9763,25.1609,24.9626,25.1198,195200.0
2007-08-14 15:30:00,36.71,36.71,36.15,36.17,309200.0,25.0993,25.0993,24.7164,24.7301,309200.0
2007-08-15 09:30:00,36.0,36.37,35.61,36.27,146000.0,24.6139,24.8669,24.3472,24.7985,146000.0
2007-08-15 10:00:00,36.26,36.35,35.93,36.32,218000.0,24.7916,24.8532,24.566,24.8327,218000.0
2007-08-15 10:30:00,36.34,36.35,35.96,35.99,89600.0,24.8463,24.8532,24.5865,24.607,89600.0
2007-08-15 11:00:00,36.0,36.17,35.96,36.16,73000.0,24.6139,24.7301,24.5865,24.7233,73000.0
2007-08-15 11:30:00,36.13,36.17,35.86,35.91,108200.0,24.7028,24.7301,24.5182,24.5523,108200.0
2007-08-15 12:00:00,35.91,36.02,35.89,35.97,111600.0,24.5523,24.6276,24.5387,24.5934,111600.0
2007-08-15 12:30:00,35.93,36.05,35.9,35.94,104000.0,24.566,24.6481,24.5455,24.5729,104000.0
2007-08-15 13:00:00,35.93,36.14,35.88,36.1,62800.0,24.566,24.7096,24.5318,24.6823,62800.0
2007-08-15 13:30:00,36.1,36.33,36.1,36.23,134800.0,24.6823,24.8395,24.6823,24.7711,134800.0
2007-08-15 14:00:00,36.22,36.27,35.85,35.85,217600.0,24.7643,24.7985,24.5113,24.5113,217600.0
2007-08-15 14:30:00,35.87,35.91,35.46,35.52,247200.0,24.525,24.5523,24.2447,24.2857,247200.0
2007-08-15 15:00:00,35.54,35.67,35.46,35.55,286600.0,24.2994,24.3883,24.2447,24.3062,286600.0
2007-08-15 15:30:00,35.55,35.68,35.22,35.32,415800.0,24.3062,24.3951,24.0806,24.149,415800.0
2007-08-16 09:30:00,35.12,35.12,34.38,34.41,333200.0,24.0122,24.0122,23.5063,23.5268,333200.0
2007-08-16 10:00:00,34.41,34.72,34.23,34.56,278000.0,23.5268,23.7387,23.4037,23.6293,278000.0
2007-08-16 10:30:00,34.55,34.95,34.53,34.71,267600.0,23.6225,23.896,23.6088,23.7319,267600.0
2007-08-16 11:00:00,34.71,35.18,34.69,34.79,144000.0,23.7319,24.0532,23.7182,23.7866,144000.0
2007-08-16 11:30:00,34.79,34.83,34.5,34.53,156200.0,23.7866,23.8139,23.5883,23.6088,156200.0
2007-08-16 12:00:00,34.52,34.54,33.91,34.01,401600.0,23.602,23.6157,23.1849,23.2533,401600.0
2007-08-16 12:30:00,34.0,34.29,33.91,34.08,208200.0,23.2464,23.4447,23.1849,23.3011,208200.0
2007-08-16 13:00:00,34.07,34.71,33.99,34.5,291800.0,23.2943,23.7319,23.2396,23.5883,291800.0
2007-08-16 13:30:00,34.49,34.78,34.38,34.61,222000.0,23.5815,23.7797,23.5063,23.6635,222000.0
2007-08-16 14:00:00,34.6,35.02,34.57,34.9,313800.0,23.6567,23.9438,23.6362,23.8618,313800.0
2007-08-16 14:30:00,34.9,35.13,34.72,34.94,410200.0,23.8618,24.019,23.7387,23.8891,410200.0
2007-08-16 15:00:00,34.95,35.17,34.64,35.17,370000.0,23.896,24.0464,23.684,24.0464,370000.0
2007-08-16 15:30:00,35.16,36.0,35.08,35.96,671200.0,24.0396,24.6139,23.9849,24.5865,671200.0
2007-08-17 09:30:00,36.93,37.09,36.58,36.63,503200.0,25.2497,25.3591,25.0104,25.0446,503200.0
2007-08-17 10:00:00,36.59,36.67,35.94,36.1,304600.0,25.0173,25.072,24.5729,24.6823,304600.0
2007-08-17 10:30:00,36.11,36.24,35.66,35.87,405800.0,24.6891,24.778,24.3814,24.525,405800.0
2007-08-17 11:00:00,35.87,36.12,35.71,35.97,221200.0,24.525,24.6959,24.4156,24.5934,221200.0
2007-08-17 11:30:00,35.97,36.43,35.87,36.22,179400.0,24.5934,24.9079,24.525,24.7643,179400.0
2007-08-17 12:00:00,36.23,36.3,36.07,36.22,85600.0,24.7711,24.819,24.6617,24.7643,85600.0
2007-08-17 12:30:00,36.2,36.32,36.2,36.23,120800.0,24.7506,24.8327,24.7506,24.7711,120800.0
2007-08-17 13:00:00,36.24,36.43,36.23,36.29,158000.0,24.778,24.9079,24.7711,24.8122,158000.0
2007-08-17 13:30:00,36.28,36.39,36.18,36.23,212400.0,24.8053,24.8805,24.737,24.7711,212400.0
2007-08-17 14:00:00,36.24,36.26,36.09,36.13,203600.0,24.778,24.7916,24.6754,24.7028,203600.0
2007-08-17 14:30:00,36.13,36.18,35.91,36.05,330000.0,24.7028,24.737,24.5523,24.6481,330000.0
2007-08-17 15:00:00,36.05,36.35,36.04,36.11,318400.0,24.6481,24.8532,24.6412,24.6891,318400.0
2007-08-17 15:30:00,36.12,36.26,36.06,36.13,420600.0,24.6959,24.7916,24.6549,24.7028,420600.0
2007-08-20 09:30:00,36.3,36.7,36.15,36.54,250800.0,24.819,25.0925,24.7164,24.9831,250800.0
2007-08-20 10:00:00,36.55,36.73,36.49,36.55,131400.0,24.9899,25.113,24.9489,24.9899,131400.0
2007-08-20 10:30:00,36.59,36.59,36.4,36.47,102400.0,25.0173,25.0173,24.8874,24.9352,102400.0
2007-08-20 11:00:00,36.47,36.56,36.4,36.48,64400.0,24.9352,24.9968,24.8874,24.9421,64400.0
2007-08-20 11:30:00,36.47,36.63,36.42,36.44,125800.0,24.9352,25.0446,24.901,24.9147,125800.0
2007-08-20 12:00:00,36.4,36.52,36.35,36.52,130800.0,24.8874,24.9694,24.8532,24.9694,130800.0
2007-08-20 12:30:00,36.48,36.49,36.3,36.31,74000.0,24.9421,24.9489,24.819,24.8258,74000.0
2007-08-20 13:00:00,36.3,36.47,36.28,36.32,64000.0,24.819,24.9352,24.8053,24.8327,64000.0
2007-08-20 13:30:00,36.33,36.47,36.22,36.32,108200.0,24.8395,24.9352,24.7643,24.8327,108200.0
2007-08-20 14:00:00,36.3,36.36,36.2,36.36,86600.0,24.819,24.86,24.7506,24.86,86600.0
2007-08-20 14:30:00,36.38,36.69,36.37,36.65,121000.0,24.8737,25.0856,24.8669,25.0583,121000.0
2007-08-20 15:00:00,36.66,36.75,36.55,36.7,256400.0,25.0651,25.1267,24.9899,25.0925,256400.0
2007-08-20 15:30:00,36.7,36.72,36.52,36.63,245000.0,25.0925,25.1062,24.9694,25.0446,245000.0
2007-08-21 09:30:00,36.93,36.97,36.41,36.87,284000.0,25.2497,25.2771,24.8942,25.2087,284000.0
2007-08-21 10:00:00,36.88,36.88,36.4,36.48,132200.0,25.2156,25.2156,24.8874,24.9421,132200.0
2007-08-21 10:30:00,36.47,36.67,36.35,36.49,104600.0,24.9352,25.072,24.8532,24.9489,104600.0
2007-08-21 11:00:00,36.49,36.6,36.31,36.52,139200.0,24.9489,25.0241,24.8258,24.9694,139200.0
2007-08-21 11:30:00,36.52,36.6,36.4,36.58,122600.0,24.9694,25.0241,24.8874,25.0104,122600.0
2007-08-21 12:00:00,36.58,36.63,36.44,36.57,73800.0,25.0104,25.0446,24.9147,25.0036,73800.0
2007-08-21 12:30:00,36.57,36.57,36.4,36.46,96800.0,25.0036,25.0036,24.8874,24.9284,96800.0
2007-08-21 13:00:00,36.46,36.58,36.37,36.51,44200.0,24.9284,25.0104,24.8669,24.9626,44200.0
2007-08-21 13:30:00,36.52,36.57,36.43,36.43,49400.0,24.9694,25.0036,24.9079,24.9079,49400.0
2007-08-21 14:00:00,36.43,36.49,36.35,36.35,70400.0,24.9079,24.9489,24.8532,24.8532,70400.0
2007-08-21 14:30:00,36.35,36.38,36.26,36.35,77200.0,24.8532,24.8737,24.7916,24.8532,77200.0
2007-08-21 15:00:00,36.36,36.49,36.3,36.4,97000.0,24.86,24.9489,24.819,24.8874,97000.0
2007-08-21 15:30:00,36.42,36.59,36.35,36.42,119600.0,24.901,25.0173,24.8532,24.901,119600.0
2007-08-22 09:30:00,36.69,37.13,36.69,36.94,242200.0,25.0856,25.3865,25.0856,25.2566,242200.0
2007-08-22 10:00:00,36.91,37.08,36.75,36.77,196400.0,25.2361,25.3523,25.1267,25.1403,196400.0
2007-08-22 10:30:00,36.83,37.08,36.7,37.02,191000.0,25.1814,25.3523,25.0925,25.3113,191000.0
2007-08-22 11:00:00,37.02,37.06,36.74,37.0,96400.0,25.3113,25.3386,25.1198,25.2976,96400.0
2007-08-22 11:30:00,37.0,37.13,37.0,37.02,59600.0,25.2976,25.3865,25.2976,25.3113,59600.0
2007-08-22 12:00:00,37.04,37.05,36.84,36.91,88000.0,25.325,25.3318,25.1882,25.2361,88000.0
2007-08-22 12:30:00,36.86,36.88,36.73,36.8,117000.0,25.2019,25.2156,25.113,25.1609,117000.0
2007-08-22 13:00:00,36.8,36.89,36.69,36.76,54400.0,25.1609,25.2224,25.0856,25.1335,54400.0
2007-08-22 13:30:00,36.77,36.91,36.74,36.9,56600.0,25.1403,25.2361,25.1198,25.2292,56600.0
2007-08-22 14:00:00,36.9,36.9,36.68,36.68,77400.0,25.2292,25.2292,25.0788,25.0788,77400.0
2007-08-22 14:30:00,36.69,36.8,36.48,36.59,235400.0,25.0856,25.1609,24.9421,25.0173,235400.0
2007-08-22 15:00:00,36.6,36.6,36.48,36.52,208400.0,25.0241,25.0241,24.9421,24.9694,208400.0
2007-08-22 15:30:00,36.54,36.57,36.47,36.57,464200.0,24.9831,25.0036,24.9352,25.0036,464200.0
2007-08-23 09:30:00,36.68,36.83,36.31,36.42,235800.0,25.0788,25.1814,24.8258,24.901,235800.0
2007-08-23 10:00:00,36.42,36.48,36.25,36.29,183600.0,24.901,24.9421,24.7848,24.8122,183600.0
2007-08-23 10:30:00,36.29,36.5,36.27,36.4,159800.0,24.8122,24.9557,24.7985,24.8874,159800.0
2007-08-23 11:00:00,36.4,36.4,36.15,36.16,150600.0,24.8874,24.8874,24.7164,24.7233,150600.0
2007-08-23 11:30:00,36.16,36.21,36.02,36.02,132400.0,24.7233,24.7575,24.6276,24.6276,132400.0
2007-08-23 12:00:00,36.04,36.13,36.03,36.05,103600.0,24.6412,24.7028,24.6344,24.6481,103600.0
2007-08-23 12:30:00,36.05,36.13,35.94,35.99,115200.0,24.6481,24.7028,24.5729,24.607,115200.0
2007-08-23 13:00:00,35.98,36.08,35.94,36.08,107400.0,24.6002,24.6686,24.5729,24.6686,107400.0
2007-08-23 13:30:00,36.07,36.25,36.07,36.21,107000.0,24.6617,24.7848,24.6617,24.7575,107000.0
2007-08-23 14:00:00,36.22,36.33,36.17,36.2,119800.0,24.7643,24.8395,24.7301,24.7506,119800.0
2007-08-23 14:30:00,36.19,36.24,36.06,36.13,153200.0,24.7438,24.778,24.6549,24.7028,153200.0
2007-08-23 15:00:00,36.13,36.44,36.07,36.39,175800.0,24.7028,24.9147,24.6617,24.8805,175800.0
2007-08-23 15:30:00,36.4,36.44,36.24,36.43,215400.0,24.8874,24.9147,24.778,24.9079,215400.0
2007-08-24 09:30:00,36.25,36.55,36.2,36.4,145000.0,24.7848,24.9899,24.7506,24.8874,145000.0
2007-08-24 10:00:00,36.4,36.66,36.26,36.46,257800.0,24.8874,25.0651,24.7916,24.9284,257800.0
2007-08-24 10:30:00,36.45,36.5,36.37,36.49,102600.0,24.9216,24.9557,24.8669,24.9489,102600.0
2007-08-24 11:00:00,36.5,36.55,36.42,36.47,106000.0,24.9557,24.9899,24.901,24.9352,106000.0
2007-08-24 11:30:00,36.47,36.52,36.42,36.48,111400.0,24.9352,24.9694,24.901,24.9421,111400.0
2007-08-24 12:00:00,36.49,36.69,36.46,36.6,143600.0,24.9489,25.0856,24.9284,25.0241,143600.0
2007-08-24 12:30:00,36.59,36.6,36.51,36.54,33800.0,25.0173,25.0241,24.9626,24.9831,33800.0
2007-08-24 13:00:00,36.54,36.65,36.5,36.63,82400.0,24.9831,25.0583,24.9557,25.0446,82400.0
2007-08-24 13:30:00,36.65,36.84,36.6,36.83,98000.0,25.0583,25.1882,25.0241,25.1814,98000.0
2007-08-24 14:00:00,36.83,36.88,36.76,36.78,132800.0,25.1814,25.2156,25.1335,25.1472,132800.0
2007-08-24 14:30:00,36.78,36.95,36.77,36.95,106600.0,25.1472,25.2634,25.1403,25.2634,106600.0
2007-08-24 15:00:00,36.93,36.94,36.76,36.85,141200.0,25.2497,25.2566,25.1335,25.195,141200.0
2007-08-24 15:30:00,36.85,37.02,36.85,36.98,195600.0,25.195,25.3113,25.195,25.2839,195600.0
2007-08-27 09:30:00,36.86,36.99,36.76,36.85,109200.0,25.2019,25.2908,25.1335,25.195,109200.0
2007-08-27 10:00:00,36.86,36.95,36.6,36.63,98000.0,25.2019,25.2634,25.0241,25.0446,98000.0
2007-08-27 10:30:00,36.65,36.74,36.58,36.69,41800.0,25.0583,25.1198,25.0104,25.0856,41800.0
2007-08-27 11:00:00,36.69,36.69,36.57,36.67,76600.0,25.0856,25.0856,25.0036,25.072,76600.0
2007-08-27 11:30:00,36.67,36.77,36.63,36.71,59000.0,25.072,25.1403,25.0446,25.0993,59000.0
2007-08-27 12:00:00,36.71,36.78,36.66,36.71,44200.0,25.0993,25.1472,25.0651,25.0993,44200.0
2007-08-27 12:30:00,36.71,36.88,36.71,36.85,54000.0,25.0993,25.2156,25.0993,25.195,54000.0
2007-08-27 13:00:00,36.86,36.96,36.86,36.91,62000.0,25.2019,25.2703,25.2019,25.2361,62000.0
2007-08-27 13:30:00,36.91,36.91,36.74,36.77,58400.0,25.2361,25.2361,25.1198,25.1403,58400.0
2007-08-27 14:00:00,36.77,36.91,36.74,36.88,58600.0,25.1403,25.2361,25.1198,25.2156,58600.0
2007-08-27 14:30:00,36.87,36.96,36.8,36.82,61200.0,25.2087,25.2703,25.1609,25.1745,61200.0
2007-08-27 15:00:00,36.83,36.83,36.72,36.79,71400.0,25.1814,25.1814,25.1062,25.154,71400.0
2007-08-27 15:30:00,36.77,36.85,36.63,36.66,161600.0,25.1403,25.195,25.0446,25.0651,161600.0
2007-08-28 09:30:00,36.48,36.61,36.26,36.33,85600.0,24.9421,25.031,24.7916,24.8395,85600.0
2007-08-28 10:00:00,36.35,36.43,36.17,36.19,89200.0,24.8532,24.9079,24.7301,24.7438,89200.0
2007-08-28 10:30:00,36.2,36.27,36.14,36.22,73600.0,24.7506,24.7985,24.7096,24.7643,73600.0
2007-08-28 11:00:00,36.22,36.27,36.1,36.15,63800.0,24.7643,24.7985,24.6823,24.7164,63800.0
2007-08-28 11:30:00,36.19,36.21,36.02,36.09,37600.0,24.7438,24.7575,24.6276,24.6754,37600.0
2007-08-28 12:00:00,36.1,36.27,36.1,36.19,40200.0,24.6823,24.7985,24.6823,24.7438,40200.0
2007-08-28 12:30:00,36.22,36.3,36.22,36.29,30600.0,24.7643,24.819,24.7643,24.8122,30600.0
2007-08-28 13:00:00,36.29,36.29,36.12,36.16,41200.0,24.8122,24.8122,24.6959,24.7233,41200.0
2007-08-28 13:30:00,36.16,36.25,36.14,36.24,39000.0,24.7233,24.7848,24.7096,24.778,39000.0
2007-08-28 14:00:00,36.26,36.28,36.05,36.14,83400.0,24.7916,24.8053,24.6481,24.7096,83400.0
2007-08-28 14:30:00,36.14,36.14,35.97,36.01,52200.0,24.7096,24.7096,24.5934,24.6207,52200.0
2007-08-28 15:00:00,36.02,36.06,35.86,35.9,103400.0,24.6276,24.6549,24.5182,24.5455,103400.0
2007-08-28 15:30:00,35.9,35.9,35.6,35.66,272400.0,24.5455,24.5455,24.3404,24.3814,272400.0
2007-08-29 09:30:00,35.97,36.2,35.85,36.08,121200.0,24.5934,24.7506,24.5113,24.6686,121200.0
2007-08-29 10:00:00,36.08,36.29,36.05,36.1,102000.0,24.6686,24.8122,24.6481,24.6823,102000.0
2007-08-29 10:30:00,36.13,36.35,36.04,36.35,98400.0,24.7028,24.8532,24.6412,24.8532,98400.0
2007-08-29 11:00:00,36.34,36.43,36.25,36.26,71600.0,24.8463,24.9079,24.7848,24.7916,71600.0
2007-08-29 11:30:00,36.26,36.31,36.22,36.23,66400.0,24.7916,24.8258,24.7643,24.7711,66400.0
2007-08-29 12:00:00,36.24,36.24,36.09,36.09,43200.0,24.778,24.778,24.6754,24.6754,43200.0
2007-08-29 12:30:00,36.09,36.13,35.98,36.02,50800.0,24.6754,24.7028,24.6002,24.6276,50800.0
2007-08-29 13:00:00,36.02,36.18,36.01,36.15,152400.0,24.6276,24.737,24.6207,24.7164,152400.0
2007-08-29 13:30:00,36.15,36.27,36.1,36.24,100200.0,24.7164,24.7985,24.6823,24.778,100200.0
2007-08-29 14:00:00,36.24,36.4,36.24,36.3,97800.0,24.778,24.8874,24.778,24.819,97800.0
2007-08-29 14:30:00,36.3,36.52,36.3,36.5,206600.0,24.819,24.9694,24.819,24.9557,206600.0
2007-08-29 15:00:00,36.5,36.72,36.5,36.65,216800.0,24.9557,25.1062,24.9557,25.0583,216800.0
2007-08-29 15:30:00,36.66,36.74,36.57,36.64,395400.0,25.0651,25.1198,25.0036,25.0515,395400.0
2007-08-30 09:30:00,36.3,36.9,36.29,36.74,122000.0,24.819,25.2292,24.8122,25.1198,122000.0
2007-08-30 10:00:00,36.75,36.85,36.6,36.75,108200.0,25.1267,25.195,25.0241,25.1267,108200.0
2007-08-30 10:30:00,36.75,36.79,36.66,36.72,70000.0,25.1267,25.154,25.0651,25.1062,70000.0
2007-08-30 11:00:00,36.76,36.88,36.71,36.82,73200.0,25.1335,25.2156,25.0993,25.1745,73200.0
2007-08-30 11:30:00,36.82,36.83,36.72,36.73,96000.0,25.1745,25.1814,25.1062,25.113,96000.0
2007-08-30 12:00:00,36.72,36.72,36.44,36.62,116000.0,25.1062,25.1062,24.9147,25.0378,116000.0
2007-08-30 12:30:00,36.6,36.79,36.57,36.73,58600.0,25.0241,25.154,25.0036,25.113,58600.0
2007-08-30 13:00:00,36.71,36.77,36.64,36.7,149600.0,25.0993,25.1403,25.0515,25.0925,149600.0
2007-08-30 13:30:00,36.72,36.83,36.65,36.83,95800.0,25.1062,25.1814,25.0583,25.1814,95800.0
2007-08-30 14:00:00,36.83,36.86,36.66,36.71,93000.0,25.1814,25.2019,25.0651,25.0993,93000.0
2007-08-30 14:30:00,36.7,36.75,36.58,36.66,284400.0,25.0925,25.1267,25.0104,25.0651,284400.0
2007-08-30 15:00:00,36.66,36.95,36.66,36.82,158200.0,25.0651,25.2634,25.0651,25.1745,158200.0
2007-08-30 15:30:00,36.82,36.88,36.71,36.76,186600.0,25.1745,25.2156,25.0993,25.1335,186600.0
2007-08-31 09:30:00,37.2,37.38,37.0,37.0,116200.0,25.4343,25.5574,25.2976,25.2976,116200.0
2007-08-31 10:00:00,37.01,37.2,36.72,36.83,162400.0,25.3044,25.4343,25.1062,25.1814,162400.0
2007-08-31 10:30:00,36.82,36.85,36.66,36.66,62600.0,25.1745,25.195,25.0651,25.0651,62600.0
2007-08-31 11:00:00,36.7,36.73,36.51,36.66,73200.0,25.0925,25.113,24.9626,25.0651,73200.0
2007-08-31 11:30:00,36.68,36.83,36.68,36.82,45800.0,25.0788,25.1814,25.0788,25.1745,45800.0
2007-08-31 12:00:00,36.84,36.99,36.78,36.93,35400.0,25.1882,25.2908,25.1472,25.2497,35400.0
2007-08-31 12:30:00,36.95,37.13,36.95,36.98,44400.0,25.2634,25.3865,25.2634,25.2839,44400.0
2007-08-31 13:00:00,37.0,37.0,36.85,36.9,36000.0,25.2976,25.2976,25.195,25.2292,36000.0
2007-08-31 13:30:00,36.9,37.02,36.88,36.96,83400.0,25.2292,25.3113,25.2156,25.2703,83400.0
2007-08-31 14:00:00,36.97,37.02,36.9,36.95,38800.0,25.2771,25.3113,25.2292,25.2634,38800.0
2007-08-31 14:30:00,36.94,37.04,36.92,36.93,45600.0,25.2566,25.325,25.2429,25.2497,45600.0
2007-08-31 15:00:00,36.93,37.06,36.92,36.99,56600.0,25.2497,25.3386,25.2429,25.2908,56600.0
2007-08-31 15:30:00,37.0,37.11,36.6,36.68,310000.0,25.2976,25.3728,25.0241,25.0788,310000.0
2007-09-04 09:30:00,36.83,36.83,36.38,36.52,134000.0,25.1814,25.1814,24.8737,24.9694,134000.0
2007-09-04 10:00:00,36.52,36.69,36.48,36.63,94400.0,24.9694,25.0856,24.9421,25.0446,94400.0
2007-09-04 10:30:00,36.63,36.77,36.6,36.72,68000.0,25.0446,25.1403,25.0241,25.1062,68000.0
2007-09-04 11:00:00,36.69,36.71,36.43,36.46,80800.0,25.0856,25.0993,24.9079,24.9284,80800.0
2007-09-04 11:30:00,36.43,36.5,36.42,36.48,47200.0,24.9079,24.9557,24.901,24.9421,47200.0
2007-09-04 12:00:00,36.48,36.54,36.45,36.53,56800.0,24.9421,24.9831,24.9216,24.9763,56800.0
2007-09-04 12:30:00,36.52,36.6,36.5,36.58,52800.0,24.9694,25.0241,24.9557,25.0104,52800.0
2007-09-04 13:00:00,36.58,36.72,36.55,36.66,71400.0,25.0104,25.1062,24.9899,25.0651,71400.0
2007-09-04 13:30:00,36.66,36.72,36.62,36.66,44400.0,25.0651,25.1062,25.0378,25.0651,44400.0
2007-09-04 14:00:00,36.66,36.74,36.6,36.65,90000.0,25.0651,25.1198,25.0241,25.0583,90000.0
2007-09-04 14:30:00,36.65,36.82,36.65,36.81,64600.0,25.0583,25.1745,25.0583,25.1677,64600.0
2007-09-04 15:00:00,36.8,36.96,36.79,36.95,90200.0,25.1609,25.2703,25.154,25.2634,90200.0
2007-09-04 15:30:00,36.96,37.0,36.76,36.78,178400.0,25.2703,25.2976,25.1335,25.1472,178400.0
2007-09-05 09:30:00,36.45,36.58,36.25,36.32,115800.0,24.9216,25.0104,24.7848,24.8327,115800.0
2007-09-05 10:00:00,36.31,36.32,36.01,36.11,187000.0,24.8258,24.8327,24.6207,24.6891,187000.0
2007-09-05 10:30:00,36.13,36.37,36.09,36.29,91000.0,24.7028,24.8669,24.6754,24.8122,91000.0
2007-09-05 11:00:00,36.29,36.3,36.18,36.22,88200.0,24.8122,24.819,24.737,24.7643,88200.0
2007-09-05 11:30:00,36.23,36.33,36.18,36.3,76000.0,24.7711,24.8395,24.737,24.819,76000.0
2007-09-05 12:00:00,36.29,36.44,36.29,36.43,55000.0,24.8122,24.9147,24.8122,24.9079,55000.0
2007-09-05 12:30:00,36.43,36.45,36.36,36.44,69400.0,24.9079,24.9216,24.86,24.9147,69400.0
2007-09-05 13:00:00,36.45,36.52,36.41,36.43,92600.0,24.9216,24.9694,24.8942,24.9079,92600.0
2007-09-05 13:30:00,36.44,36.48,36.35,36.44,94000.0,24.9147,24.9421,24.8532,24.9147,94000.0
2007-09-05 14:00:00,36.45,36.5,36.3,36.36,105200.0,24.9216,24.9557,24.819,24.86,105200.0
2007-09-05 14:30:00,36.37,36.48,36.33,36.4,96800.0,24.8669,24.9421,24.8395,24.8874,96800.0
2007-09-05 15:00:00,36.39,36.52,36.35,36.47,117800.0,24.8805,24.9694,24.8532,24.9352,117800.0
2007-09-05 15:30:00,36.48,36.61,36.43,36.43,178800.0,24.9421,25.031,24.9079,24.9079,178800.0
2007-09-06 09:30:00,36.68,36.8,36.36,36.48,81400.0,25.0788,25.1609,24.86,24.9421,81400.0
2007-09-06 10:00:00,36.49,36.57,36.46,36.51,104800.0,24.9489,25.0036,24.9284,24.9626,104800.0
2007-09-06 10:30:00,36.51,36.74,36.5,36.72,90200.0,24.9626,25.1198,24.9557,25.1062,90200.0
2007-09-06 11:00:00,36.72,36.92,36.68,36.91,118800.0,25.1062,25.2429,25.0788,25.2361,118800.0
2007-09-06 11:30:00,36.91,37.09,36.91,36.94,171400.0,25.2361,25.3591,25.2361,25.2566,171400.0
2007-09-06 12:00:00,36.95,37.09,36.81,36.99,84600.0,25.2634,25.3591,25.1677,25.2908,84600.0
2007-09-06 12:30:00,36.98,37.07,36.77,36.85,111000.0,25.2839,25.3455,25.1403,25.195,111000.0
2007-09-06 13:00:00,36.85,36.85,36.66,36.7,80600.0,25.195,25.195,25.0651,25.0925,80600.0
2007-09-06 13:30:00,36.7,36.81,36.65,36.76,85000.0,25.0925,25.1677,25.0583,25.1335,85000.0
2007-09-06 14:00:00,36.77,36.92,36.72,36.88,164000.0,25.1403,25.2429,25.1062,25.2156,164000.0
2007-09-06 14:30:00,36.88,36.98,36.87,36.95,193200.0,25.2156,25.2839,25.2087,25.2634,193200.0
2007-09-06 15:00:00,36.95,36.99,36.77,36.82,126200.0,25.2634,25.2908,25.1403,25.1745,126200.0
2007-09-06 15:30:00,36.81,36.91,36.77,36.85,180000.0,25.1677,25.2361,25.1403,25.195,180000.0
2007-09-07 09:30:00,36.48,36.48,36.06,36.2,131600.0,24.9421,24.9421,24.6549,24.7506,131600.0
2007-09-07 10:00:00,36.21,36.27,35.96,36.03,142000.0,24.7575,24.7985,24.5865,24.6344,142000.0
2007-09-07 10:30:00,36.08,36.08,35.84,35.87,106400.0,24.6686,24.6686,24.5045,24.525,106400.0
2007-09-07 11:00:00,35.85,36.07,35.84,35.85,83600.0,24.5113,24.6617,24.5045,24.5113,83600.0
2007-09-07 11:30:00,35.85,36.01,35.85,35.99,42000.0,24.5113,24.6207,24.5113,24.607,42000.0
2007-09-07 12:00:00,35.99,36.01,35.88,36.01,61800.0,24.607,24.6207,24.5318,24.6207,61800.0
2007-09-07 12:30:00,36.01,36.1,35.8,35.92,89800.0,24.6207,24.6823,24.4771,24.5592,89800.0
2007-09-07 13:00:00,35.93,35.98,35.84,35.93,72800.0,24.566,24.6002,24.5045,24.566,72800.0
2007-09-07 13:30:00,35.93,35.99,35.78,35.79,55400.0,24.566,24.607,24.4635,24.4703,55400.0
2007-09-07 14:00:00,35.79,35.88,35.72,35.79,81600.0,24.4703,24.5318,24.4224,24.4703,81600.0
2007-09-07 14:30:00,35.8,35.88,35.6,35.62,84600.0,24.4771,24.5318,24.3404,24.3541,84600.0
2007-09-07 15:00:00,35.62,35.74,35.52,35.54,125000.0,24.3541,24.4361,24.2857,24.2994,125000.0
2007-09-07 15:30:00,35.54,35.69,35.44,35.56,303000.0,24.2994,24.4019,24.231,24.313,303000.0
2007-09-10 09:30:00,35.68,35.96,35.65,35.74,115200.0,24.3951,24.5865,24.3746,24.4361,115200.0
2007-09-10 10:00:00,35.76,35.85,35.42,35.42,87800.0,24.4498,24.5113,24.2173,24.2173,87800.0
2007-09-10 10:30:00,35.38,35.44,35.19,35.44,136000.0,24.19,24.231,24.0601,24.231,136000.0
2007-09-10 11:00:00,35.42,35.45,35.13,35.22,181800.0,24.2173,24.2378,24.019,24.0806,181800.0
2007-09-10 11:30:00,35.22,35.36,35.13,35.33,130800.0,24.0806,24.1763,24.019,24.1558,130800.0
2007-09-10 12:00:00,35.33,35.46,35.27,35.42,91400.0,24.1558,24.2447,24.1148,24.2173,91400.0
2007-09-10 12:30:00,35.41,35.46,35.41,35.45,178400.0,24.2105,24.2447,24.2105,24.2378,178400.0
2007-09-10 13:00:00,35.45,35.63,35.41,35.63,82000.0,24.2378,24.3609,24.2105,24.3609,82000.0
2007-09-10 13:30:00,35.63,35.7,35.55,35.56,84400.0,24.3609,24.4088,24.3062,24.313,84400.0
2007-09-10 14:00:00,35.57,35.74,35.47,35.73,83200.0,24.3199,24.4361,24.2515,24.4293,83200.0
2007-09-10 14:30:00,35.73,35.8,35.67,35.77,206000.0,24.4293,24.4771,24.3883,24.4566,206000.0
2007-09-10 15:00:00,35.77,35.94,35.63,35.83,163400.0,24.4566,24.5729,24.3609,24.4977,163400.0
2007-09-10 15:30:00,35.82,35.94,35.7,35.7,239800.0,24.4908,24.5729,24.4088,24.4088,239800.0
2007-09-11 09:30:00,35.93,36.14,35.81,36.05,110000.0,24.566,24.7096,24.484,24.6481,110000.0
2007-09-11 10:00:00,36.05,36.1,35.86,36.04,139200.0,24.6481,24.6823,24.5182,24.6412,139200.0
2007-09-11 10:30:00,36.07,36.07,35.99,36.02,127000.0,24.6617,24.6617,24.607,24.6276,127000.0
2007-09-11 11:00:00,36.02,36.04,35.88,35.95,103600.0,24.6276,24.6412,24.5318,24.5797,103600.0
2007-09-11 11:30:00,35.96,36.02,35.9,35.96,66200.0,24.5865,24.6276,24.5455,24.5865,66200.0
2007-09-11 12:00:00,35.96,35.96,35.89,35.91,79800.0,24.5865,24.5865,24.5387,24.5523,79800.0
2007-09-11 12:30:00,35.9,36.02,35.88,35.97,82800.0,24.5455,24.6276,24.5318,24.5934,82800.0
2007-09-11 13:00:00,35.97,36.09,35.97,36.09,87000.0,24.5934,24.6754,24.5934,24.6754,87000.0
2007-09-11 13:30:00,36.09,36.16,36.04,36.08,90200.0,24.6754,24.7233,24.6412,24.6686,90200.0
2007-09-11 14:00:00,36.07,36.29,36.07,36.28,77600.0,24.6617,24.8122,24.6617,24.8053,77600.0
2007-09-11 14:30:00,36.28,36.31,36.13,36.18,75400.0,24.8053,24.8258,24.7028,24.737,75400.0
2007-09-11 15:00:00,36.17,36.3,36.13,36.23,111000.0,24.7301,24.819,24.7028,24.7711,111000.0
2007-09-11 15:30:00,36.2,36.27,36.04,36.24,245600.0,24.7506,24.7985,24.6412,24.778,245600.0
2007-09-12 09:30:00,36.23,36.6,36.21,36.41,234800.0,24.7711,25.0241,24.7575,24.8942,234800.0
2007-09-12 10:00:00,36.39,36.89,36.32,36.84,235600.0,24.8805,25.2224,24.8327,25.1882,235600.0
2007-09-12 10:30:00,36.83,37.13,36.77,36.88,219400.0,25.1814,25.3865,25.1403,25.2156,219400.0
2007-09-12 11:00:00,36.88,37.18,36.88,37.11,288600.0,25.2156,25.4207,25.2156,25.3728,288600.0
2007-09-12 11:30:00,37.12,37.21,37.06,37.18,134000.0,25.3796,25.4412,25.3386,25.4207,134000.0
2007-09-12 12:00:00,37.18,37.26,37.11,37.13,166000.0,25.4207,25.4754,25.3728,25.3865,166000.0
2007-09-12 12:30:00,37.12,37.32,37.1,37.3,192800.0,25.3796,25.5164,25.366,25.5027,192800.0
2007-09-12 13:00:00,37.32,37.35,37.23,37.3,251400.0,25.5164,25.5369,25.4549,25.5027,251400.0
2007-09-12 13:30:00,37.3,37.48,37.28,37.31,226800.0,25.5027,25.6258,25.489,25.5096,226800.0
2007-09-12 14:00:00,37.3,37.4,37.21,37.23,148600.0,25.5027,25.5711,25.4412,25.4549,148600.0
2007-09-12 14:30:00,37.24,37.38,37.21,37.31,193000.0,25.4617,25.5574,25.4412,25.5096,193000.0
2007-09-12 15:00:00,37.29,37.31,37.13,37.16,201400.0,25.4959,25.5096,25.3865,25.407,201400.0
2007-09-12 15:30:00,37.16,37.38,37.05,37.2,409000.0,25.407,25.5574,25.3318,25.4343,409000.0
2007-09-13 09:30:00,37.68,37.83,37.5,37.67,154400.0,25.7625,25.8651,25.6395,25.7557,154400.0
2007-09-13 10:00:00,37.68,37.77,37.62,37.67,180600.0,25.7625,25.8241,25.7215,25.7557,180600.0
2007-09-13 10:30:00,37.67,37.74,37.62,37.63,200200.0,25.7557,25.8036,25.7215,25.7283,200200.0
2007-09-13 11:00:00,37.66,37.71,37.58,37.65,104800.0,25.7489,25.783,25.6942,25.742,104800.0
2007-09-13 11:30:00,37.65,37.7,37.54,37.69,80200.0,25.742,25.7762,25.6668,25.7694,80200.0
2007-09-13 12:00:00,37.69,37.78,37.68,37.69,72000.0,25.7694,25.8309,25.7625,25.7694,72000.0
2007-09-13 12:30:00,37.69,37.69,37.6,37.65,80200.0,25.7694,25.7694,25.7078,25.742,80200.0
2007-09-13 13:00:00,37.63,37.8,37.63,37.76,90400.0,25.7283,25.8446,25.7283,25.8172,90400.0
2007-09-13 13:30:00,37.77,37.79,37.7,37.7,61600.0,25.8241,25.8377,25.7762,25.7762,61600.0
2007-09-13 14:00:00,37.71,37.78,37.65,37.65,111600.0,25.783,25.8309,25.742,25.742,111600.0
2007-09-13 14:30:00,37.66,37.81,37.64,37.67,132800.0,25.7489,25.8514,25.7352,25.7557,132800.0
2007-09-13 15:00:00,37.67,37.73,37.45,37.49,176000.0,25.7557,25.7967,25.6053,25.6326,176000.0
2007-09-13 15:30:00,37.5,37.54,37.32,37.49,255400.0,25.6395,25.6668,25.5164,25.6326,255400.0
2007-09-14 09:30:00,37.41,37.49,37.16,37.32,123800.0,25.5779,25.6326,25.407,25.5164,123800.0
2007-09-14 10:00:00,37.35,37.51,37.33,37.41,119000.0,25.5369,25.6463,25.5232,25.5779,119000.0
2007-09-14 10:30:00,37.41,37.47,37.36,37.41,90000.0,25.5779,25.6189,25.5437,25.5779,90000.0
2007-09-14 11:00:00,37.41,37.41,37.17,37.24,249800.0,25.5779,25.5779,25.4138,25.4617,249800.0
2007-09-14 11:30:00,37.25,37.34,37.25,37.29,169200.0,25.4685,25.5301,25.4685,25.4959,169200.0
2007-09-14 12:00:00,37.3,37.35,37.07,37.12,77200.0,25.5027,25.5369,25.3455,25.3796,77200.0
2007-09-14 12:30:00,37.1,37.14,36.9,36.91,124000.0,25.366,25.3933,25.2292,25.2361,124000.0
2007-09-14 13:00:00,36.91,37.07,36.88,37.05,127000.0,25.2361,25.3455,25.2156,25.3318,127000.0
2007-09-14 13:30:00,37.06,37.11,36.94,36.94,95200.0,25.3386,25.3728,25.2566,25.2566,95200.0
2007-09-14 14:00:00,36.94,36.98,36.79,36.81,89200.0,25.2566,25.2839,25.154,25.1677,89200.0
2007-09-14 14:30:00,36.81,36.85,36.71,36.77,132800.0,25.1677,25.195,25.0993,25.1403,132800.0
2007-09-14 15:00:00,36.77,36.88,36.71,36.82,160000.0,25.1403,25.2156,25.0993,25.1745,160000.0
2007-09-14 15:30:00,36.83,37.01,36.78,36.85,242000.0,25.1814,25.3044,25.1472,25.195,242000.0
2007-09-17 09:30:00,36.85,37.02,36.76,36.99,99400.0,25.195,25.3113,25.1335,25.2908,99400.0
2007-09-17 10:00:00,37.0,37.19,36.98,36.99,127400.0,25.2976,25.4275,25.2839,25.2908,127400.0
2007-09-17 10:30:00,37.01,37.05,36.91,37.02,76000.0,25.3044,25.3318,25.2361,25.3113,76000.0
2007-09-17 11:00:00,37.01,37.05,36.91,36.92,61400.0,25.3044,25.3318,25.2361,25.2429,61400.0
2007-09-17 11:30:00,36.91,36.94,36.8,36.83,86800.0,25.2361,25.2566,25.1609,25.1814,86800.0
2007-09-17 12:00:00,36.84,36.88,36.76,36.88,85600.0,25.1882,25.2156,25.1335,25.2156,85600.0
2007-09-17 12:30:00,36.87,37.01,36.85,36.97,54000.0,25.2087,25.3044,25.195,25.2771,54000.0
2007-09-17 13:00:00,36.95,37.0,36.9,36.95,61400.0,25.2634,25.2976,25.2292,25.2634,61400.0
2007-09-17 13:30:00,36.96,36.98,36.84,36.84,67800.0,25.2703,25.2839,25.1882,25.1882,67800.0
2007-09-17 14:00:00,36.87,36.9,36.75,36.86,78600.0,25.2087,25.2292,25.1267,25.2019,78600.0
2007-09-17 14:30:00,36.88,36.94,36.84,36.85,63400.0,25.2156,25.2566,25.1882,25.195,63400.0
2007-09-17 15:00:00,36.85,37.02,36.84,36.92,130200.0,25.195,25.3113,25.1882,25.2429,130200.0
2007-09-17 15:30:00,36.94,36.94,36.74,36.82,185000.0,25.2566,25.2566,25.1198,25.1745,185000.0
2007-09-18 09:30:00,37.05,37.13,36.93,37.02,81000.0,25.3318,25.3865,25.2497,25.3113,81000.0
2007-09-18 10:00:00,37.0,37.08,36.96,37.08,64000.0,25.2976,25.3523,25.2703,25.3523,64000.0
2007-09-18 10:30:00,37.05,37.1,36.88,36.98,69000.0,25.3318,25.366,25.2156,25.2839,69000.0
2007-09-18 11:00:00,36.97,37.07,36.88,36.94,70000.0,25.2771,25.3455,25.2156,25.2566,70000.0
2007-09-18 11:30:00,36.96,36.99,36.9,36.92,60800.0,25.2703,25.2908,25.2292,25.2429,60800.0
2007-09-18 12:00:00,36.92,36.93,36.81,36.86,55200.0,25.2429,25.2497,25.1677,25.2019,55200.0
2007-09-18 12:30:00,36.86,36.87,36.75,36.75,47000.0,25.2019,25.2087,25.1267,25.1267,47000.0
2007-09-18 13:00:00,36.74,36.79,36.7,36.76,44400.0,25.1198,25.154,25.0925,25.1335,44400.0
2007-09-18 13:30:00,36.77,36.79,36.73,36.77,53600.0,25.1403,25.154,25.113,25.1403,53600.0
2007-09-18 14:00:00,36.76,37.48,36.65,37.24,328600.0,25.1335,25.6258,25.0583,25.4617,328600.0
2007-09-18 14:30:00,37.24,37.48,37.18,37.42,246200.0,25.4617,25.6258,25.4207,25.5848,246200.0
2007-09-18 15:00:00,37.43,37.65,37.29,37.6,234200.0,25.5916,25.742,25.4959,25.7078,234200.0
2007-09-18 15:30:00,37.62,37.88,37.57,37.82,429600.0,25.7215,25.8993,25.6873,25.8583,429600.0
2007-09-19 09:30:00,38.24,38.7,38.13,38.67,348800.0,26.1454,26.4599,26.0702,26.4394,348800.0
2007-09-19 10:00:00,38.64,38.86,38.44,38.78,282200.0,26.4189,26.5693,26.2822,26.5146,282200.0
2007-09-19 10:30:00,38.79,38.82,38.6,38.78,145000.0,26.5215,26.542,26.3916,26.5146,145000.0
2007-09-19 11:00:00,38.78,39.0,38.77,38.82,178600.0,26.5146,26.665,26.5078,26.542,178600.0
2007-09-19 11:30:00,38.82,38.83,38.59,38.65,180800.0,26.542,26.5488,26.3847,26.4257,180800.0
2007-09-19 12:00:00,38.64,38.68,38.56,38.61,72600.0,26.4189,26.4462,26.3642,26.3984,72600.0
2007-09-19 12:30:00,38.61,38.69,38.53,38.63,118600.0,26.3984,26.4531,26.3437,26.4121,118600.0
2007-09-19 13:00:00,38.63,38.65,38.47,38.49,210000.0,26.4121,26.4257,26.3027,26.3163,210000.0
2007-09-19 13:30:00,38.49,38.57,38.43,38.51,128800.0,26.3163,26.371,26.2753,26.33,128800.0
2007-09-19 14:00:00,38.5,38.6,38.34,38.55,255200.0,26.3232,26.3916,26.2138,26.3574,255200.0
2007-09-19 14:30:00,38.54,38.7,38.49,38.65,124000.0,26.3505,26.4599,26.3163,26.4257,124000.0
2007-09-19 15:00:00,38.65,38.86,38.59,38.76,178400.0,26.4257,26.5693,26.3847,26.5009,178400.0
2007-09-19 15:30:00,38.76,38.84,38.56,38.68,486800.0,26.5009,26.5556,26.3642,26.4462,486800.0
2007-09-20 09:30:00,38.6,38.65,37.9,38.11,194800.0,26.3916,26.4257,25.9129,26.0565,194800.0
2007-09-20 10:00:00,38.11,38.45,38.07,38.32,101200.0,26.0565,26.289,26.0292,26.2001,101200.0
2007-09-20 10:30:00,38.28,38.33,38.18,38.19,82800.0,26.1728,26.2069,26.1044,26.1112,82800.0
2007-09-20 11:00:00,38.16,38.27,38.16,38.23,165200.0,26.0907,26.1659,26.0907,26.1386,165200.0
2007-09-20 11:30:00,38.2,38.24,37.97,38.08,184800.0,26.1181,26.1454,25.9608,26.036,184800.0
2007-09-20 12:00:00,38.08,38.21,38.07,38.12,99400.0,26.036,26.1249,26.0292,26.0634,99400.0
2007-09-20 12:30:00,38.11,38.13,37.99,38.05,68000.0,26.0565,26.0702,25.9745,26.0155,68000.0
2007-09-20 13:00:00,38.04,38.04,37.9,37.93,82800.0,26.0087,26.0087,25.9129,25.9335,82800.0
2007-09-20 13:30:00,37.92,38.05,37.86,38.03,117200.0,25.9266,26.0155,25.8856,26.0018,117200.0
2007-09-20 14:00:00,38.02,38.03,37.69,37.8,180800.0,25.995,26.0018,25.7694,25.8446,180800.0
2007-09-20 14:30:00,37.8,37.87,37.71,37.74,133200.0,25.8446,25.8924,25.783,25.8036,133200.0
2007-09-20 15:00:00,37.74,37.77,37.59,37.74,217800.0,25.8036,25.8241,25.701,25.8036,217800.0
2007-09-20 15:30:00,37.73,37.74,37.55,37.56,355600.0,25.7967,25.8036,25.6736,25.6805,355600.0
2007-09-21 09:30:00,37.85,38.15,37.79,37.88,935800.0,25.8788,26.0839,25.8377,25.8993,935800.0
2007-09-21 10:00:00,37.88,37.98,37.81,37.86,122200.0,25.8993,25.9676,25.8514,25.8856,122200.0
2007-09-21 10:30:00,37.85,37.9,37.81,37.85,90600.0,25.8788,25.9129,25.8514,25.8788,90600.0
2007-09-21 11:00:00,37.83,37.88,37.76,37.85,134200.0,25.8651,25.8993,25.8172,25.8788,134200.0
2007-09-21 11:30:00,37.85,37.95,37.83,37.87,116200.0,25.8788,25.9471,25.8651,25.8924,116200.0
2007-09-21 12:00:00,37.87,37.88,37.83,37.84,34800.0,25.8924,25.8993,25.8651,25.8719,34800.0
2007-09-21 12:30:00,37.84,38.01,37.84,37.98,79200.0,25.8719,25.9882,25.8719,25.9676,79200.0
2007-09-21 13:00:00,37.99,38.01,37.96,37.97,50200.0,25.9745,25.9882,25.954,25.9608,50200.0
2007-09-21 13:30:00,37.97,37.97,37.58,37.88,94400.0,25.9608,25.9608,25.6942,25.8993,94400.0
2007-09-21 14:00:00,37.88,37.91,37.71,37.74,138800.0,25.8993,25.9198,25.783,25.8036,138800.0
2007-09-21 14:30:00,37.74,37.79,37.65,37.66,116400.0,25.8036,25.8377,25.742,25.7489,116400.0
2007-09-21 15:00:00,37.66,37.72,37.58,37.59,148000.0,25.7489,25.7899,25.6942,25.701,148000.0
2007-09-21 15:30:00,37.62,37.73,37.5,37.5,535800.0,25.7215,25.7967,25.6395,25.6395,535800.0
2007-09-24 09:30:00,37.65,37.88,37.55,37.77,357800.0,25.742,25.8993,25.6736,25.8241,357800.0
2007-09-24 10:00:00,37.77,38.02,37.74,38.01,238800.0,25.8241,25.995,25.8036,25.9882,238800.0
2007-09-24 10:30:00,38.01,38.01,37.71,37.72,148000.0,25.9882,25.9882,25.783,25.7899,148000.0
2007-09-24 11:00:00,37.72,37.9,37.67,37.82,140400.0,25.7899,25.9129,25.7557,25.8583,140400.0
2007-09-24 11:30:00,37.82,37.88,37.71,37.83,90200.0,25.8583,25.8993,25.783,25.8651,90200.0
2007-09-24 12:00:00,37.83,37.9,37.82,37.87,101800.0,25.8651,25.9129,25.8583,25.8924,101800.0
2007-09-24 12:30:00,37.88,37.88,37.74,37.78,87800.0,25.8993,25.8993,25.8036,25.8309,87800.0
2007-09-24 13:00:00,37.78,37.79,37.6,37.61,72800.0,25.8309,25.8377,25.7078,25.7147,72800.0
2007-09-24 13:30:00,37.63,37.63,37.43,37.54,116800.0,25.7283,25.7283,25.5916,25.6668,116800.0
2007-09-24 14:00:00,37.54,37.55,37.43,37.44,75000.0,25.6668,25.6736,25.5916,25.5984,75000.0
2007-09-24 14:30:00,37.43,37.57,37.41,37.55,127000.0,25.5916,25.6873,25.5779,25.6736,127000.0
2007-09-24 15:00:00,37.54,37.54,37.38,37.45,207800.0,25.6668,25.6668,25.5574,25.6053,207800.0
2007-09-24 15:30:00,37.48,37.48,37.3,37.35,281000.0,25.6258,25.6258,25.5027,25.5369,281000.0
2007-09-25 09:30:00,37.27,37.37,37.0,37.2,134200.0,25.4822,25.5506,25.2976,25.4343,134200.0
2007-09-25 10:00:00,37.19,37.49,37.11,37.38,114600.0,25.4275,25.6326,25.3728,25.5574,114600.0
2007-09-25 10:30:00,37.39,37.59,37.35,37.47,101600.0,25.5643,25.701,25.5369,25.6189,101600.0
2007-09-25 11:00:00,37.45,37.49,37.29,37.34,71200.0,25.6053,25.6326,25.4959,25.5301,71200.0
2007-09-25 11:30:00,37.31,37.36,37.22,37.29,59000.0,25.5096,25.5437,25.448,25.4959,59000.0
2007-09-25 12:00:00,37.29,37.44,37.29,37.4,50000.0,25.4959,25.5984,25.4959,25.5711,50000.0
2007-09-25 12:30:00,37.37,37.5,37.36,37.4,57800.0,25.5506,25.6395,25.5437,25.5711,57800.0
2007-09-25 13:00:00,37.39,37.5,37.34,37.49,50800.0,25.5643,25.6395,25.5301,25.6326,50800.0
2007-09-25 13:30:00,37.51,37.52,37.4,37.5,87200.0,25.6463,25.6531,25.5711,25.6395,87200.0
2007-09-25 14:00:00,37.49,37.5,37.4,37.43,83200.0,25.6326,25.6395,25.5711,25.5916,83200.0
2007-09-25 14:30:00,37.43,37.57,37.43,37.57,96000.0,25.5916,25.6873,25.5916,25.6873,96000.0
2007-09-25 15:00:00,37.56,37.62,37.45,37.59,110000.0,25.6805,25.7215,25.6053,25.701,110000.0
2007-09-25 15:30:00,37.57,37.65,37.52,37.65,260800.0,25.6873,25.742,25.6531,25.742,260800.0
2007-09-26 09:30:00,37.74,38.04,37.63,37.8,109000.0,25.8036,26.0087,25.7283,25.8446,109000.0
2007-09-26 10:00:00,37.77,37.8,37.67,37.79,98400.0,25.8241,25.8446,25.7557,25.8377,98400.0
2007-09-26 10:30:00,37.76,37.81,37.68,37.75,142600.0,25.8172,25.8514,25.7625,25.8104,142600.0
2007-09-26 11:00:00,37.71,37.85,37.7,37.78,72200.0,25.783,25.8788,25.7762,25.8309,72200.0
2007-09-26 11:30:00,37.77,37.85,37.73,37.82,55600.0,25.8241,25.8788,25.7967,25.8583,55600.0
2007-09-26 12:00:00,37.82,37.85,37.72,37.74,50800.0,25.8583,25.8788,25.7899,25.8036,50800.0
2007-09-26 12:30:00,37.74,37.75,37.65,37.66,28800.0,25.8036,25.8104,25.742,25.7489,28800.0
2007-09-26 13:00:00,37.66,37.74,37.65,37.71,46400.0,25.7489,25.8036,25.742,25.783,46400.0
2007-09-26 13:30:00,37.71,37.72,37.52,37.63,126400.0,25.783,25.7899,25.6531,25.7283,126400.0
2007-09-26 14:00:00,37.63,37.72,37.59,37.65,128800.0,25.7283,25.7899,25.701,25.742,128800.0
2007-09-26 14:30:00,37.65,37.82,37.65,37.76,170000.0,25.742,25.8583,25.742,25.8172,170000.0
2007-09-26 15:00:00,37.76,38.1,37.76,38.04,260800.0,25.8172,26.0497,25.8172,26.0087,260800.0
2007-09-26 15:30:00,38.06,38.07,37.75,37.83,315200.0,26.0223,26.0292,25.8104,25.8651,315200.0
2007-09-27 09:30:00,37.9,38.4,37.85,37.92,233600.0,25.9129,26.2548,25.8788,25.9266,233600.0
2007-09-27 10:00:00,37.9,37.97,37.59,37.63,177800.0,25.9129,25.9608,25.701,25.7283,177800.0
2007-09-27 10:30:00,37.6,38.03,37.6,37.91,148200.0,25.7078,26.0018,25.7078,25.9198,148200.0
2007-09-27 11:00:00,37.91,37.91,37.72,37.76,43200.0,25.9198,25.9198,25.7899,25.8172,43200.0
2007-09-27 11:30:00,37.77,37.84,37.76,37.8,160800.0,25.8241,25.8719,25.8172,25.8446,160800.0
2007-09-27 12:00:00,37.79,37.89,37.79,37.85,52400.0,25.8377,25.9061,25.8377,25.8788,52400.0
2007-09-27 12:30:00,37.85,37.88,37.73,37.74,49600.0,25.8788,25.8993,25.7967,25.8036,49600.0
2007-09-27 13:00:00,37.74,37.79,37.72,37.77,76000.0,25.8036,25.8377,25.7899,25.8241,76000.0
2007-09-27 13:30:00,37.77,37.85,37.77,37.83,108800.0,25.8241,25.8788,25.8241,25.8651,108800.0
2007-09-27 14:00:00,37.83,37.92,37.83,37.87,73000.0,25.8651,25.9266,25.8651,25.8924,73000.0
2007-09-27 14:30:00,37.88,37.89,37.73,37.77,100600.0,25.8993,25.9061,25.7967,25.8241,100600.0
2007-09-27 15:00:00,37.78,38.01,37.78,37.97,144800.0,25.8309,25.9882,25.8309,25.9608,144800.0
2007-09-27 15:30:00,37.96,38.06,37.92,38.05,195200.0,25.954,26.0223,25.9266,26.0155,195200.0
2007-09-28 09:30:00,37.91,38.08,37.76,37.85,92200.0,25.9198,26.036,25.8172,25.8788,92200.0
2007-09-28 10:00:00,37.86,37.97,37.7,37.7,52600.0,25.8856,25.9608,25.7762,25.7762,52600.0
2007-09-28 10:30:00,37.7,37.78,37.63,37.73,144600.0,25.7762,25.8309,25.7283,25.7967,144600.0
2007-09-28 11:00:00,37.73,37.77,37.69,37.71,50800.0,25.7967,25.8241,25.7694,25.783,50800.0
2007-09-28 11:30:00,37.72,37.77,37.7,37.73,59000.0,25.7899,25.8241,25.7762,25.7967,59000.0
2007-09-28 12:00:00,37.73,37.76,37.72,37.74,48600.0,25.7967,25.8172,25.7899,25.8036,48600.0
2007-09-28 12:30:00,37.75,37.83,37.74,37.78,59800.0,25.8104,25.8651,25.8036,25.8309,59800.0
2007-09-28 13:00:00,37.77,37.84,37.75,37.8,72200.0,25.8241,25.8719,25.8104,25.8446,72200.0
2007-09-28 13:30:00,37.8,37.82,37.75,37.78,53800.0,25.8446,25.8583,25.8104,25.8309,53800.0
2007-09-28 14:00:00,37.79,37.84,37.77,37.82,154000.0,25.8377,25.8719,25.8241,25.8583,154000.0
2007-09-28 14:30:00,37.82,37.98,37.8,37.96,212400.0,25.8583,25.9676,25.8446,25.954,212400.0
2007-09-28 15:00:00,37.96,37.97,37.63,37.72,174400.0,25.954,25.9608,25.7283,25.7899,174400.0
2007-09-28 15:30:00,37.73,37.77,37.67,37.73,239400.0,25.7967,25.8241,25.7557,25.7967,239400.0
2007-10-01 09:30:00,37.77,38.16,37.77,38.09,91600.0,25.8241,26.0907,25.8241,26.0429,91600.0
2007-10-01 10:00:00,38.1,38.27,38.09,38.15,96600.0,26.0497,26.1659,26.0429,26.0839,96600.0
2007-10-01 10:30:00,38.13,38.17,38.05,38.09,85800.0,26.0702,26.0976,26.0155,26.0429,85800.0
2007-10-01 11:00:00,38.1,38.12,38.05,38.1,65400.0,26.0497,26.0634,26.0155,26.0497,65400.0
2007-10-01 11:30:00,38.1,38.26,38.1,38.24,90200.0,26.0497,26.1591,26.0497,26.1454,90200.0
2007-10-01 12:00:00,38.21,38.4,38.21,38.4,96400.0,26.1249,26.2548,26.1249,26.2548,96400.0
2007-10-01 12:30:00,38.38,38.46,38.38,38.38,99400.0,26.2411,26.2958,26.2411,26.2411,99400.0
2007-10-01 13:00:00,38.38,38.58,38.38,38.54,76400.0,26.2411,26.3779,26.2411,26.3505,76400.0
2007-10-01 13:30:00,38.57,38.61,38.52,38.53,69400.0,26.371,26.3984,26.3369,26.3437,69400.0
2007-10-01 14:00:00,38.55,38.65,38.54,38.55,86800.0,26.3574,26.4257,26.3505,26.3574,86800.0
2007-10-01 14:30:00,38.55,38.58,38.41,38.49,53400.0,26.3574,26.3779,26.2616,26.3163,53400.0
2007-10-01 15:00:00,38.49,38.57,38.4,38.41,153600.0,26.3163,26.371,26.2548,26.2616,153600.0
2007-10-01 15:30:00,38.42,38.49,38.32,38.43,204600.0,26.2685,26.3163,26.2001,26.2753,204600.0
2007-10-02 09:30:00,38.24,38.3,37.9,37.96,407400.0,26.1454,26.1864,25.9129,25.954,407400.0
2007-10-02 10:00:00,37.95,38.2,37.88,38.08,153200.0,25.9471,26.1181,25.8993,26.036,153200.0
2007-10-02 10:30:00,38.05,38.08,37.88,37.9,72600.0,26.0155,26.036,25.8993,25.9129,72600.0
2007-10-02 11:00:00,37.89,37.97,37.85,37.97,66000.0,25.9061,25.9608,25.8788,25.9608,66000.0
2007-10-02 11:30:00,37.96,38.04,37.94,38.02,64000.0,25.954,26.0087,25.9403,25.995,64000.0
2007-10-02 12:00:00,38.02,38.05,37.93,38.02,54200.0,25.995,26.0155,25.9335,25.995,54200.0
2007-10-02 12:30:00,38.01,38.04,37.88,37.96,50600.0,25.9882,26.0087,25.8993,25.954,50600.0
2007-10-02 13:00:00,37.98,37.99,37.76,37.76,58800.0,25.9676,25.9745,25.8172,25.8172,58800.0
2007-10-02 13:30:00,37.76,37.9,37.75,37.83,61600.0,25.8172,25.9129,25.8104,25.8651,61600.0
2007-10-02 14:00:00,37.86,37.99,37.79,37.99,81600.0,25.8856,25.9745,25.8377,25.9745,81600.0
2007-10-02 14:30:00,37.99,38.18,37.99,38.15,157000.0,25.9745,26.1044,25.9745,26.0839,157000.0
2007-10-02 15:00:00,38.14,38.2,38.06,38.16,141000.0,26.077,26.1181,26.0223,26.0907,141000.0
2007-10-02 15:30:00,38.15,38.25,38.13,38.14,237200.0,26.0839,26.1523,26.0702,26.077,237200.0
2007-10-03 09:30:00,37.9,38.1,37.85,37.98,235400.0,25.9129,26.0497,25.8788,25.9676,235400.0
2007-10-03 10:00:00,38.01,38.32,38.01,38.24,177800.0,25.9882,26.2001,25.9882,26.1454,177800.0
2007-10-03 10:30:00,38.24,38.25,38.02,38.24,134400.0,26.1454,26.1523,25.995,26.1454,134400.0
2007-10-03 11:00:00,38.24,38.37,38.2,38.35,91000.0,26.1454,26.2343,26.1181,26.2206,91000.0
2007-10-03 11:30:00,38.35,38.35,38.22,38.27,90000.0,26.2206,26.2206,26.1317,26.1659,90000.0
2007-10-03 12:00:00,38.26,38.27,38.17,38.21,72200.0,26.1591,26.1659,26.0976,26.1249,72200.0
2007-10-03 12:30:00,38.21,38.3,38.17,38.3,71000.0,26.1249,26.1864,26.0976,26.1864,71000.0
2007-10-03 13:00:00,38.3,38.32,38.16,38.16,48000.0,26.1864,26.2001,26.0907,26.0907,48000.0
2007-10-03 13:30:00,38.15,38.22,38.04,38.06,63200.0,26.0839,26.1317,26.0087,26.0223,63200.0
2007-10-03 14:00:00,38.05,38.09,38.0,38.04,71400.0,26.0155,26.0429,25.9813,26.0087,71400.0
2007-10-03 14:30:00,38.04,38.16,37.96,38.15,97600.0,26.0087,26.0907,25.954,26.0839,97600.0
2007-10-03 15:00:00,38.13,38.26,38.13,38.16,114400.0,26.0702,26.1591,26.0702,26.0907,114400.0
2007-10-03 15:30:00,38.16,38.22,38.11,38.17,230000.0,26.0907,26.1317,26.0565,26.0976,230000.0
2007-10-04 09:30:00,38.21,38.3,37.98,38.18,82400.0,26.1249,26.1864,25.9676,26.1044,82400.0
2007-10-04 10:00:00,38.16,38.29,38.01,38.25,68400.0,26.0907,26.1796,25.9882,26.1523,68400.0
2007-10-04 10:30:00,38.25,38.49,38.25,38.38,96000.0,26.1523,26.3163,26.1523,26.2411,96000.0
2007-10-04 11:00:00,38.41,38.5,38.35,38.48,62200.0,26.2616,26.3232,26.2206,26.3095,62200.0
2007-10-04 11:30:00,38.48,38.6,38.48,38.56,99800.0,26.3095,26.3916,26.3095,26.3642,99800.0
2007-10-04 12:00:00,38.58,38.67,38.55,38.63,63400.0,26.3779,26.4394,26.3574,26.4121,63400.0
2007-10-04 12:30:00,38.63,38.71,38.6,38.61,118600.0,26.4121,26.4668,26.3916,26.3984,118600.0
2007-10-04 13:00:00,38.6,38.6,38.45,38.55,73800.0,26.3916,26.3916,26.289,26.3574,73800.0
2007-10-04 13:30:00,38.55,38.57,38.48,38.49,38200.0,26.3574,26.371,26.3095,26.3163,38200.0
2007-10-04 14:00:00,38.49,38.52,38.44,38.46,51600.0,26.3163,26.3369,26.2822,26.2958,51600.0
2007-10-04 14:30:00,38.47,38.48,38.37,38.44,85800.0,26.3027,26.3095,26.2343,26.2822,85800.0
2007-10-04 15:00:00,38.45,38.46,38.39,38.4,58600.0,26.289,26.2958,26.248,26.2548,58600.0
2007-10-04 15:30:00,38.41,38.52,38.41,38.5,169200.0,26.2616,26.3369,26.2616,26.3232,169200.0
2007-10-05 09:30:00,38.85,38.98,38.67,38.87,114000.0,26.5625,26.6514,26.4394,26.5762,114000.0
2007-10-05 10:00:00,38.86,38.92,38.73,38.73,90800.0,26.5693,26.6103,26.4804,26.4804,90800.0
2007-10-05 10:30:00,38.72,38.84,38.62,38.74,81000.0,26.4736,26.5556,26.4052,26.4873,81000.0
2007-10-05 11:00:00,38.81,38.88,38.78,38.83,79600.0,26.5351,26.583,26.5146,26.5488,79600.0
2007-10-05 11:30:00,38.85,38.91,38.76,38.87,56800.0,26.5625,26.6035,26.5009,26.5762,56800.0
2007-10-05 12:00:00,38.89,39.0,38.88,39.0,89600.0,26.5898,26.665,26.583,26.665,89600.0
2007-10-05 12:30:00,38.99,39.16,38.99,39.16,88800.0,26.6582,26.7744,26.6582,26.7744,88800.0
2007-10-05 13:00:00,39.16,39.18,39.06,39.15,102200.0,26.7744,26.7881,26.7061,26.7676,102200.0
2007-10-05 13:30:00,39.15,39.22,39.13,39.2,89600.0,26.7676,26.8155,26.7539,26.8018,89600.0
2007-10-05 14:00:00,39.21,39.35,39.18,39.33,88800.0,26.8086,26.9043,26.7881,26.8907,88800.0
2007-10-05 14:30:00,39.33,39.38,39.26,39.33,107600.0,26.8907,26.9249,26.8428,26.8907,107600.0
2007-10-05 15:00:00,39.33,39.42,39.25,39.37,236000.0,26.8907,26.9522,26.836,26.918,236000.0
2007-10-05 15:30:00,39.36,39.36,39.18,39.21,221600.0,26.9112,26.9112,26.7881,26.8086,221600.0
2007-10-08 09:30:00,39.05,39.25,38.8,38.98,153400.0,26.6992,26.836,26.5283,26.6514,153400.0
2007-10-08 10:00:00,38.97,39.05,38.84,38.84,47600.0,26.6445,26.6992,26.5556,26.5556,47600.0
2007-10-08 10:30:00,38.84,38.87,38.74,38.76,45000.0,26.5556,26.5762,26.4873,26.5009,45000.0
2007-10-08 11:00:00,38.74,38.75,38.54,38.58,74200.0,26.4873,26.4941,26.3505,26.3779,74200.0
2007-10-08 11:30:00,38.58,38.62,38.51,38.6,36800.0,26.3779,26.4052,26.33,26.3916,36800.0
2007-10-08 12:00:00,38.6,38.7,38.6,38.7,54400.0,26.3916,26.4599,26.3916,26.4599,54400.0
2007-10-08 12:30:00,38.71,38.74,38.67,38.71,32400.0,26.4668,26.4873,26.4394,26.4668,32400.0
2007-10-08 13:00:00,38.7,38.71,38.65,38.66,28000.0,26.4599,26.4668,26.4257,26.4326,28000.0
2007-10-08 13:30:00,38.66,38.72,38.6,38.64,50000.0,26.4326,26.4736,26.3916,26.4189,50000.0
2007-10-08 14:00:00,38.66,38.79,38.61,38.79,41600.0,26.4326,26.5215,26.3984,26.5215,41600.0
2007-10-08 14:30:00,38.79,38.81,38.62,38.64,132600.0,26.5215,26.5351,26.4052,26.4189,132600.0
2007-10-08 15:00:00,38.63,38.77,38.62,38.72,88800.0,26.4121,26.5078,26.4052,26.4736,88800.0
2007-10-08 15:30:00,38.73,38.8,38.63,38.78,207600.0,26.4804,26.5283,26.4121,26.5146,207600.0
2007-10-09 09:30:00,38.76,38.97,38.69,38.81,115600.0,26.5009,26.6445,26.4531,26.5351,115600.0
2007-10-09 10:00:00,38.84,38.92,38.63,38.91,114400.0,26.5556,26.6103,26.4121,26.6035,114400.0
2007-10-09 10:30:00,38.9,38.9,38.74,38.75,82000.0,26.5967,26.5967,26.4873,26.4941,82000.0
2007-10-09 11:00:00,38.76,38.8,38.69,38.71,60000.0,26.5009,26.5283,26.4531,26.4668,60000.0
2007-10-09 11:30:00,38.7,38.9,38.65,38.9,74200.0,26.4599,26.5967,26.4257,26.5967,74200.0
2007-10-09 12:00:00,38.89,38.94,38.85,38.92,43400.0,26.5898,26.624,26.5625,26.6103,43400.0
2007-10-09 12:30:00,38.93,39.0,38.92,38.98,63200.0,26.6172,26.665,26.6103,26.6514,63200.0
2007-10-09 13:00:00,38.97,39.04,38.87,38.87,46400.0,26.6445,26.6924,26.5762,26.5762,46400.0
2007-10-09 13:30:00,38.87,39.1,38.85,39.04,72600.0,26.5762,26.7334,26.5625,26.6924,72600.0
2007-10-09 14:00:00,39.05,39.15,38.96,39.09,91000.0,26.6992,26.7676,26.6377,26.7266,91000.0
2007-10-09 14:30:00,39.12,39.17,39.04,39.06,69400.0,26.7471,26.7813,26.6924,26.7061,69400.0
2007-10-09 15:00:00,39.07,39.23,39.05,39.1,79800.0,26.7129,26.8223,26.6992,26.7334,79800.0
2007-10-09 15:30:00,39.1,39.18,39.01,39.16,139600.0,26.7334,26.7881,26.6719,26.7744,139600.0
2007-10-10 09:30:00,39.08,39.2,38.79,38.82,86800.0,26.7197,26.8018,26.5215,26.542,86800.0
2007-10-10 10:00:00,38.81,39.12,38.81,39.11,94400.0,26.5351,26.7471,26.5351,26.7402,94400.0
2007-10-10 10:30:00,39.12,39.12,38.95,39.05,42400.0,26.7471,26.7471,26.6309,26.6992,42400.0
2007-10-10 11:00:00,39.02,39.2,39.02,39.19,36000.0,26.6787,26.8018,26.6787,26.7949,36000.0
2007-10-10 11:30:00,39.18,39.22,38.99,39.01,44800.0,26.7881,26.8155,26.6582,26.6719,44800.0
2007-10-10 12:00:00,39.02,39.08,38.97,39.02,58800.0,26.6787,26.7197,26.6445,26.6787,58800.0
2007-10-10 12:30:00,39.04,39.16,39.01,39.09,71600.0,26.6924,26.7744,26.6719,26.7266,71600.0
2007-10-10 13:00:00,39.1,39.13,39.0,39.06,141000.0,26.7334,26.7539,26.665,26.7061,141000.0
2007-10-10 13:30:00,39.06,39.3,39.06,39.27,113000.0,26.7061,26.8702,26.7061,26.8496,113000.0
2007-10-10 14:00:00,39.25,39.39,39.23,39.38,73200.0,26.836,26.9317,26.8223,26.9249,73200.0
2007-10-10 14:30:00,39.39,39.44,39.34,39.35,69800.0,26.9317,26.9659,26.8975,26.9043,69800.0
2007-10-10 15:00:00,39.35,39.43,39.3,39.32,109800.0,26.9043,26.959,26.8702,26.8838,109800.0
2007-10-10 15:30:00,39.33,39.34,39.13,39.14,178600.0,26.8907,26.8975,26.7539,26.7608,178600.0
2007-10-11 09:30:00,39.32,39.73,39.26,39.72,117600.0,26.8838,27.1642,26.8428,27.1573,117600.0
2007-10-11 10:00:00,39.73,39.83,39.65,39.76,77800.0,27.1642,27.2325,27.1095,27.1847,77800.0
2007-10-11 10:30:00,39.76,39.82,39.54,39.65,65200.0,27.1847,27.2257,27.0342,27.1095,65200.0
2007-10-11 11:00:00,39.68,39.69,39.51,39.63,48400.0,27.13,27.1368,27.0137,27.0958,48400.0
2007-10-11 11:30:00,39.63,39.74,39.62,39.71,43600.0,27.0958,27.171,27.0889,27.1505,43600.0
2007-10-11 12:00:00,39.73,39.79,39.64,39.78,48200.0,27.1642,27.2052,27.1026,27.1983,48200.0
2007-10-11 12:30:00,39.8,39.82,39.74,39.76,25400.0,27.212,27.2257,27.171,27.1847,25400.0
2007-10-11 13:00:00,39.77,39.88,39.75,39.75,50600.0,27.1915,27.2667,27.1778,27.1778,50600.0
2007-10-11 13:30:00,39.76,39.76,39.65,39.67,53200.0,27.1847,27.1847,27.1095,27.1231,53200.0
2007-10-11 14:00:00,39.67,39.67,39.31,39.38,125400.0,27.1231,27.1231,26.877,26.9249,125400.0
2007-10-11 14:30:00,39.37,39.55,39.25,39.27,154600.0,26.918,27.0411,26.836,26.8496,154600.0
2007-10-11 15:00:00,39.27,39.3,38.95,38.95,220600.0,26.8496,26.8702,26.6309,26.6309,220600.0
2007-10-11 15:30:00,38.95,39.2,38.91,39.13,239800.0,26.6309,26.8018,26.6035,26.7539,239800.0
2007-10-12 09:30:00,39.25,39.31,39.01,39.13,114400.0,26.836,26.877,26.6719,26.7539,114400.0
2007-10-12 10:00:00,39.13,39.3,39.11,39.22,80000.0,26.7539,26.8702,26.7402,26.8155,80000.0
2007-10-12 10:30:00,39.23,39.31,39.21,39.31,86200.0,26.8223,26.877,26.8086,26.877,86200.0
2007-10-12 11:00:00,39.33,39.45,39.29,39.41,45400.0,26.8907,26.9727,26.8633,26.9454,45400.0
2007-10-12 11:30:00,39.4,39.46,39.23,39.23,58800.0,26.9385,26.9796,26.8223,26.8223,58800.0
2007-10-12 12:00:00,39.22,39.34,39.21,39.31,30400.0,26.8155,26.8975,26.8086,26.877,30400.0
2007-10-12 12:30:00,39.31,39.45,39.23,39.43,51800.0,26.877,26.9727,26.8223,26.959,51800.0
2007-10-12 13:00:00,39.43,39.43,39.26,39.4,84200.0,26.959,26.959,26.8428,26.9385,84200.0
2007-10-12 13:30:00,39.4,39.54,39.36,39.45,74800.0,26.9385,27.0342,26.9112,26.9727,74800.0
2007-10-12 14:00:00,39.45,39.55,39.38,39.38,83200.0,26.9727,27.0411,26.9249,26.9249,83200.0
2007-10-12 14:30:00,39.38,39.49,39.34,39.34,57800.0,26.9249,27.0001,26.8975,26.8975,57800.0
2007-10-12 15:00:00,39.35,39.42,39.27,39.38,67600.0,26.9043,26.9522,26.8496,26.9249,67600.0
2007-10-12 15:30:00,39.38,39.56,39.35,39.46,150600.0,26.9249,27.0479,26.9043,26.9796,150600.0
2007-10-15 09:30:00,39.63,39.98,39.55,39.56,130200.0,27.0958,27.3351,27.0411,27.0479,130200.0
2007-10-15 10:00:00,39.56,39.59,39.5,39.52,80800.0,27.0479,27.0684,27.0069,27.0206,80800.0
2007-10-15 10:30:00,39.52,39.56,39.24,39.27,87600.0,27.0206,27.0479,26.8291,26.8496,87600.0
2007-10-15 11:00:00,39.27,39.28,39.1,39.22,66400.0,26.8496,26.8565,26.7334,26.8155,66400.0
2007-10-15 11:30:00,39.22,39.22,39.08,39.21,69600.0,26.8155,26.8155,26.7197,26.8086,69600.0
2007-10-15 12:00:00,39.2,39.21,39.07,39.07,41000.0,26.8018,26.8086,26.7129,26.7129,41000.0
2007-10-15 12:30:00,39.08,39.16,38.93,38.97,62800.0,26.7197,26.7744,26.6172,26.6445,62800.0
2007-10-15 13:00:00,38.97,38.98,38.85,38.93,95000.0,26.6445,26.6514,26.5625,26.6172,95000.0
2007-10-15 13:30:00,38.93,38.93,38.84,38.93,86000.0,26.6172,26.6172,26.5556,26.6172,86000.0
2007-10-15 14:00:00,38.91,38.93,38.82,38.85,70200.0,26.6035,26.6172,26.542,26.5625,70200.0
2007-10-15 14:30:00,38.85,38.86,38.81,38.84,117000.0,26.5625,26.5693,26.5351,26.5556,117000.0
2007-10-15 15:00:00,38.83,38.95,38.69,38.73,131800.0,26.5488,26.6309,26.4531,26.4804,131800.0
2007-10-15 15:30:00,38.75,39.03,38.69,38.99,241600.0,26.4941,26.6856,26.4531,26.6582,241600.0
2007-10-16 09:30:00,38.95,39.48,38.76,39.15,244000.0,26.6309,26.9932,26.5009,26.7676,244000.0
2007-10-16 10:00:00,39.15,39.37,39.0,39.15,148200.0,26.7676,26.918,26.665,26.7676,148200.0
2007-10-16 10:30:00,39.13,39.34,39.13,39.28,111600.0,26.7539,26.8975,26.7539,26.8565,111600.0
2007-10-16 11:00:00,39.28,39.45,39.28,39.38,95200.0,26.8565,26.9727,26.8565,26.9249,95200.0
2007-10-16 11:30:00,39.42,39.5,39.38,39.42,131800.0,26.9522,27.0069,26.9249,26.9522,131800.0
2007-10-16 12:00:00,39.39,39.48,39.31,39.38,47200.0,26.9317,26.9932,26.877,26.9249,47200.0
2007-10-16 12:30:00,39.37,39.48,39.35,39.44,55800.0,26.918,26.9932,26.9043,26.9659,55800.0
2007-10-16 13:00:00,39.43,39.43,39.17,39.19,96000.0,26.959,26.959,26.7813,26.7949,96000.0
2007-10-16 13:30:00,39.18,39.2,39.07,39.1,69200.0,26.7881,26.8018,26.7129,26.7334,69200.0
2007-10-16 14:00:00,39.09,39.16,38.99,38.99,76800.0,26.7266,26.7744,26.6582,26.6582,76800.0
2007-10-16 14:30:00,38.99,39.1,38.93,39.06,109000.0,26.6582,26.7334,26.6172,26.7061,109000.0
2007-10-16 15:00:00,39.05,39.12,38.92,39.09,167600.0,26.6992,26.7471,26.6103,26.7266,167600.0
2007-10-16 15:30:00,39.09,39.42,39.04,39.24,303200.0,26.7266,26.9522,26.6924,26.8291,303200.0
2007-10-17 09:30:00,39.5,39.75,39.19,39.34,161400.0,27.0069,27.1778,26.7949,26.8975,161400.0
2007-10-17 10:00:00,39.29,39.33,39.15,39.22,60200.0,26.8633,26.8907,26.7676,26.8155,60200.0
2007-10-17 10:30:00,39.19,39.29,39.08,39.21,116800.0,26.7949,26.8633,26.7197,26.8086,116800.0
2007-10-17 11:00:00,39.2,39.21,39.02,39.12,57000.0,26.8018,26.8086,26.6787,26.7471,57000.0
2007-10-17 11:30:00,39.13,39.19,39.07,39.1,58400.0,26.7539,26.7949,26.7129,26.7334,58400.0
2007-10-17 12:00:00,39.11,39.12,38.96,39.01,56200.0,26.7402,26.7471,26.6377,26.6719,56200.0
2007-10-17 12:30:00,39.0,39.02,38.83,38.85,62000.0,26.665,26.6787,26.5488,26.5625,62000.0
2007-10-17 13:00:00,38.84,38.98,38.63,38.7,113000.0,26.5556,26.6514,26.4121,26.4599,113000.0
2007-10-17 13:30:00,38.72,38.94,38.66,38.89,128200.0,26.4736,26.624,26.4326,26.5898,128200.0
2007-10-17 14:00:00,38.87,38.99,38.58,38.66,112600.0,26.5762,26.6582,26.3779,26.4326,112600.0
2007-10-17 14:30:00,38.63,38.73,38.56,38.65,160000.0,26.4121,26.4804,26.3642,26.4257,160000.0
2007-10-17 15:00:00,38.65,38.73,38.56,38.7,189200.0,26.4257,26.4804,26.3642,26.4599,189200.0
2007-10-17 15:30:00,38.7,38.83,38.52,38.81,234200.0,26.4599,26.5488,26.3369,26.5351,234200.0
2007-10-18 09:30:00,38.0,38.75,37.9,38.28,361600.0,25.9813,26.4941,25.9129,26.1728,361600.0
2007-10-18 10:00:00,38.26,38.59,38.13,38.5,262600.0,26.1591,26.3847,26.0702,26.3232,262600.0
2007-10-18 10:30:00,38.5,38.67,38.26,38.3,236800.0,26.3232,26.4394,26.1591,26.1864,236800.0
2007-10-18 11:00:00,38.31,38.33,37.8,38.12,371200.0,26.1933,26.2069,25.8446,26.0634,371200.0
2007-10-18 11:30:00,38.12,38.24,37.96,38.03,267600.0,26.0634,26.1454,25.954,26.0018,267600.0
2007-10-18 12:00:00,38.03,38.11,37.91,38.03,128600.0,26.0018,26.0565,25.9198,26.0018,128600.0
2007-10-18 12:30:00,38.06,38.06,37.87,37.96,134600.0,26.0223,26.0223,25.8924,25.954,134600.0
2007-10-18 13:00:00,37.95,38.02,37.93,38.0,107800.0,25.9471,25.995,25.9335,25.9813,107800.0
2007-10-18 13:30:00,37.99,38.06,37.94,38.01,265600.0,25.9745,26.0223,25.9403,25.9882,265600.0
2007-10-18 14:00:00,38.0,38.05,37.72,37.74,190200.0,25.9813,26.0155,25.7899,25.8036,190200.0
2007-10-18 14:30:00,37.73,37.81,37.59,37.68,210800.0,25.7967,25.8514,25.701,25.7625,210800.0
2007-10-18 15:00:00,37.71,37.87,37.68,37.83,241600.0,25.783,25.8924,25.7625,25.8651,241600.0
2007-10-18 15:30:00,37.85,37.87,37.7,37.72,356400.0,25.8788,25.8924,25.7762,25.7899,356400.0
2007-10-19 09:30:00,37.56,37.63,37.15,37.33,472200.0,25.6805,25.7283,25.4002,25.5232,472200.0
2007-10-19 10:00:00,37.35,37.79,37.22,37.66,321200.0,25.5369,25.8377,25.448,25.7489,321200.0
2007-10-19 10:30:00,37.66,37.66,37.16,37.19,315800.0,25.7489,25.7489,25.407,25.4275,315800.0
2007-10-19 11:00:00,37.2,37.38,37.19,37.31,135600.0,25.4343,25.5574,25.4275,25.5096,135600.0
2007-10-19 11:30:00,37.29,37.51,37.24,37.45,210600.0,25.4959,25.6463,25.4617,25.6053,210600.0
2007-10-19 12:00:00,37.44,37.46,37.31,37.34,326400.0,25.5984,25.6121,25.5096,25.5301,326400.0
2007-10-19 12:30:00,37.35,37.5,37.34,37.44,136800.0,25.5369,25.6395,25.5301,25.5984,136800.0
2007-10-19 13:00:00,37.44,37.45,37.28,37.37,136800.0,25.5984,25.6053,25.489,25.5506,136800.0
2007-10-19 13:30:00,37.35,37.45,37.33,37.34,118400.0,25.5369,25.6053,25.5232,25.5301,118400.0
2007-10-19 14:00:00,37.35,37.44,37.27,37.38,268800.0,25.5369,25.5984,25.4822,25.5574,268800.0
2007-10-19 14:30:00,37.39,37.47,37.23,37.24,304400.0,25.5643,25.6189,25.4549,25.4617,304400.0
2007-10-19 15:00:00,37.24,37.42,37.24,37.33,326800.0,25.4617,25.5848,25.4617,25.5232,326800.0
2007-10-19 15:30:00,37.33,37.34,37.09,37.1,453600.0,25.5232,25.5301,25.3591,25.366,453600.0
2007-10-22 09:30:00,36.72,37.35,36.63,37.25,288200.0,25.1062,25.5369,25.0446,25.4685,288200.0
2007-10-22 10:00:00,37.26,37.41,37.0,37.11,214800.0,25.4754,25.5779,25.2976,25.3728,214800.0
2007-10-22 10:30:00,37.13,37.13,36.78,36.95,201000.0,25.3865,25.3865,25.1472,25.2634,201000.0
2007-10-22 11:00:00,36.93,37.27,36.91,37.27,162000.0,25.2497,25.4822,25.2361,25.4822,162000.0
2007-10-22 11:30:00,37.27,37.29,37.02,37.1,144200.0,25.4822,25.4959,25.3113,25.366,144200.0
2007-10-22 12:00:00,37.1,37.1,36.88,37.08,87400.0,25.366,25.366,25.2156,25.3523,87400.0
2007-10-22 12:30:00,37.08,37.33,37.01,37.3,90200.0,25.3523,25.5232,25.3044,25.5027,90200.0
2007-10-22 13:00:00,37.3,37.38,37.15,37.19,293600.0,25.5027,25.5574,25.4002,25.4275,293600.0
2007-10-22 13:30:00,37.23,37.27,37.02,37.02,258800.0,25.4549,25.4822,25.3113,25.3113,258800.0
2007-10-22 14:00:00,37.04,37.2,37.04,37.1,175200.0,25.325,25.4343,25.325,25.366,175200.0
2007-10-22 14:30:00,37.1,37.17,36.97,36.97,99200.0,25.366,25.4138,25.2771,25.2771,99200.0
2007-10-22 15:00:00,36.98,37.06,36.9,36.99,141600.0,25.2839,25.3386,25.2292,25.2908,141600.0
2007-10-22 15:30:00,37.0,37.24,36.94,37.23,326800.0,25.2976,25.4617,25.2566,25.4549,326800.0
2007-10-23 09:30:00,37.55,37.78,37.3,37.35,291000.0,25.6736,25.8309,25.5027,25.5369,291000.0
2007-10-23 10:00:00,37.35,37.54,37.35,37.51,205600.0,25.5369,25.6668,25.5369,25.6463,205600.0
2007-10-23 10:30:00,37.5,37.53,37.25,37.25,95400.0,25.6395,25.66,25.4685,25.4685,95400.0
2007-10-23 11:00:00,37.25,37.27,37.01,37.02,140000.0,25.4685,25.4822,25.3044,25.3113,140000.0
2007-10-23 11:30:00,37.02,37.3,37.01,37.19,87600.0,25.3113,25.5027,25.3044,25.4275,87600.0
2007-10-23 12:00:00,37.21,37.35,37.16,37.3,85000.0,25.4412,25.5369,25.407,25.5027,85000.0
2007-10-23 12:30:00,37.29,37.35,37.21,37.22,48400.0,25.4959,25.5369,25.4412,25.448,48400.0
2007-10-23 13:00:00,37.22,37.32,37.16,37.18,56200.0,25.448,25.5164,25.407,25.4207,56200.0
2007-10-23 13:30:00,37.16,37.27,37.13,37.26,48200.0,25.407,25.4822,25.3865,25.4754,48200.0
2007-10-23 14:00:00,37.25,37.4,37.25,37.31,69600.0,25.4685,25.5711,25.4685,25.5096,69600.0
2007-10-23 14:30:00,37.31,37.34,37.12,37.23,115600.0,25.5096,25.5301,25.3796,25.4549,115600.0
2007-10-23 15:00:00,37.23,37.3,37.12,37.29,95800.0,25.4549,25.5027,25.3796,25.4959,95800.0
2007-10-23 15:30:00,37.3,37.43,37.26,37.39,256200.0,25.5027,25.5916,25.4754,25.5643,256200.0
2007-10-24 09:30:00,37.24,37.38,37.09,37.3,64400.0,25.4617,25.5574,25.3591,25.5027,64400.0
2007-10-24 10:00:00,37.27,37.29,36.9,37.18,132600.0,25.4822,25.4959,25.2292,25.4207,132600.0
2007-10-24 10:30:00,37.18,37.23,36.99,37.19,197200.0,25.4207,25.4549,25.2908,25.4275,197200.0
2007-10-24 11:00:00,37.18,37.25,37.07,37.22,256600.0,25.4207,25.4685,25.3455,25.448,256600.0
2007-10-24 11:30:00,37.24,37.27,37.11,37.19,101000.0,25.4617,25.4822,25.3728,25.4275,101000.0
2007-10-24 12:00:00,37.16,37.3,37.1,37.24,166400.0,25.407,25.5027,25.366,25.4617,166400.0
2007-10-24 12:30:00,37.24,37.27,37.12,37.19,97600.0,25.4617,25.4822,25.3796,25.4275,97600.0
2007-10-24 13:00:00,37.19,37.21,37.06,37.12,62000.0,25.4275,25.4412,25.3386,25.3796,62000.0
2007-10-24 13:30:00,37.1,37.19,37.02,37.11,77800.0,25.366,25.4275,25.3113,25.3728,77800.0
2007-10-24 14:00:00,37.1,37.3,36.97,37.21,105400.0,25.366,25.5027,25.2771,25.4412,105400.0
2007-10-24 14:30:00,37.21,37.31,37.12,37.27,202400.0,25.4412,25.5096,25.3796,25.4822,202400.0
2007-10-24 15:00:00,37.27,37.38,37.18,37.34,351000.0,25.4822,25.5574,25.4207,25.5301,351000.0
2007-10-24 15:30:00,37.33,37.34,37.07,37.27,395600.0,25.5232,25.5301,25.3455,25.4822,395600.0
2007-10-25 09:30:00,37.32,37.49,36.91,36.91,113400.0,25.5164,25.6326,25.2361,25.2361,113400.0
2007-10-25 10:00:00,36.96,37.56,36.91,37.47,158000.0,25.2703,25.6805,25.2361,25.6189,158000.0
2007-10-25 10:30:00,37.48,37.48,37.3,37.37,76000.0,25.6258,25.6258,25.5027,25.5506,76000.0
2007-10-25 11:00:00,37.38,37.41,37.14,37.17,81600.0,25.5574,25.5779,25.3933,25.4138,81600.0
2007-10-25 11:30:00,37.15,37.25,36.97,36.99,68600.0,25.4002,25.4685,25.2771,25.2908,68600.0
2007-10-25 12:00:00,36.98,37.1,36.94,37.0,107400.0,25.2839,25.366,25.2566,25.2976,107400.0
2007-10-25 12:30:00,36.99,37.02,36.9,37.01,45400.0,25.2908,25.3113,25.2292,25.3044,45400.0
2007-10-25 13:00:00,36.98,37.02,36.67,36.77,176400.0,25.2839,25.3113,25.072,25.1403,176400.0
2007-10-25 13:30:00,36.77,36.94,36.67,36.73,267400.0,25.1403,25.2566,25.072,25.113,267400.0
2007-10-25 14:00:00,36.72,36.87,36.6,36.77,178000.0,25.1062,25.2087,25.0241,25.1403,178000.0
2007-10-25 14:30:00,36.79,36.84,36.62,36.73,244200.0,25.154,25.1882,25.0378,25.113,244200.0
2007-10-25 15:00:00,36.72,36.83,36.58,36.73,271000.0,25.1062,25.1814,25.0104,25.113,271000.0
2007-10-25 15:30:00,36.74,36.82,36.66,36.77,439200.0,25.1198,25.1745,25.0651,25.1403,439200.0
2007-10-26 09:30:00,37.07,37.1,36.77,36.83,150800.0,25.3455,25.366,25.1403,25.1814,150800.0
2007-10-26 10:00:00,36.82,37.05,36.77,36.9,162800.0,25.1745,25.3318,25.1403,25.2292,162800.0
2007-10-26 10:30:00,36.89,36.93,36.73,36.78,128000.0,25.2224,25.2497,25.113,25.1472,128000.0
2007-10-26 11:00:00,36.82,36.9,36.77,36.83,61800.0,25.1745,25.2292,25.1403,25.1814,61800.0
2007-10-26 11:30:00,36.83,36.92,36.81,36.81,60600.0,25.1814,25.2429,25.1677,25.1677,60600.0
2007-10-26 12:00:00,36.79,36.92,36.72,36.9,70600.0,25.154,25.2429,25.1062,25.2292,70600.0
2007-10-26 12:30:00,36.9,37.0,36.84,36.88,77400.0,25.2292,25.2976,25.1882,25.2156,77400.0
2007-10-26 13:00:00,36.87,37.05,36.87,37.01,97600.0,25.2087,25.3318,25.2087,25.3044,97600.0
2007-10-26 13:30:00,37.04,37.04,36.89,36.95,41600.0,25.325,25.325,25.2224,25.2634,41600.0
2007-10-26 14:00:00,36.93,37.01,36.84,36.84,94400.0,25.2497,25.3044,25.1882,25.1882,94400.0
2007-10-26 14:30:00,36.84,36.9,36.79,36.84,85600.0,25.1882,25.2292,25.154,25.1882,85600.0
2007-10-26 15:00:00,36.85,36.9,36.7,36.72,121800.0,25.195,25.2292,25.0925,25.1062,121800.0
2007-10-26 15:30:00,36.72,36.8,36.66,36.76,237000.0,25.1062,25.1609,25.0651,25.1335,237000.0
2007-10-29 09:30:00,37.0,37.07,36.83,36.98,194800.0,25.2976,25.3455,25.1814,25.2839,194800.0
2007-10-29 10:00:00,36.97,36.99,36.85,36.97,204400.0,25.2771,25.2908,25.195,25.2771,204400.0
2007-10-29 10:30:00,36.98,37.0,36.91,36.98,130800.0,25.2839,25.2976,25.2361,25.2839,130800.0
2007-10-29 11:00:00,36.97,37.13,36.94,37.11,141200.0,25.2771,25.3865,25.2566,25.3728,141200.0
2007-10-29 11:30:00,37.11,37.13,36.96,37.02,124000.0,25.3728,25.3865,25.2703,25.3113,124000.0
2007-10-29 12:00:00,37.02,37.08,37.0,37.02,157600.0,25.3113,25.3523,25.2976,25.3113,157600.0
2007-10-29 12:30:00,37.03,37.05,36.99,37.05,138000.0,25.3181,25.3318,25.2908,25.3318,138000.0
2007-10-29 13:00:00,37.05,37.05,36.99,37.0,93400.0,25.3318,25.3318,25.2908,25.2976,93400.0
2007-10-29 13:30:00,37.0,37.05,36.99,37.0,73200.0,25.2976,25.3318,25.2908,25.2976,73200.0
2007-10-29 14:00:00,37.0,37.04,36.99,37.02,145400.0,25.2976,25.325,25.2908,25.3113,145400.0
2007-10-29 14:30:00,37.02,37.1,36.98,37.1,119200.0,25.3113,25.366,25.2839,25.366,119200.0
2007-10-29 15:00:00,37.1,37.13,37.04,37.1,97200.0,25.366,25.3865,25.325,25.366,97200.0
2007-10-29 15:30:00,37.09,37.12,36.99,37.09,196200.0,25.3591,25.3796,25.2908,25.3591,196200.0
2007-10-30 09:30:00,36.94,37.01,36.72,36.77,75600.0,25.2566,25.3044,25.1062,25.1403,75600.0
2007-10-30 10:00:00,36.74,36.8,36.61,36.79,101600.0,25.1198,25.1609,25.031,25.154,101600.0
2007-10-30 10:30:00,36.79,36.83,36.65,36.82,144600.0,25.154,25.1814,25.0583,25.1745,144600.0
2007-10-30 11:00:00,36.81,36.81,36.62,36.63,100400.0,25.1677,25.1677,25.0378,25.0446,100400.0
2007-10-30 11:30:00,36.63,36.74,36.58,36.74,89600.0,25.0446,25.1198,25.0104,25.1198,89600.0
2007-10-30 12:00:00,36.73,36.83,36.72,36.82,98600.0,25.113,25.1814,25.1062,25.1745,98600.0
2007-10-30 12:30:00,36.81,36.88,36.76,36.78,72000.0,25.1677,25.2156,25.1335,25.1472,72000.0
2007-10-30 13:00:00,36.76,36.8,36.7,36.71,76200.0,25.1335,25.1609,25.0925,25.0993,76200.0
2007-10-30 13:30:00,36.74,36.79,36.67,36.77,77000.0,25.1198,25.154,25.072,25.1403,77000.0
2007-10-30 14:00:00,36.76,36.8,36.69,36.69,175400.0,25.1335,25.1609,25.0856,25.0856,175400.0
2007-10-30 14:30:00,36.71,36.83,36.68,36.72,108400.0,25.0993,25.1814,25.0788,25.1062,108400.0
2007-10-30 15:00:00,36.7,36.73,36.6,36.6,123800.0,25.0925,25.113,25.0241,25.0241,123800.0
2007-10-30 15:30:00,36.6,36.63,36.33,36.44,482400.0,25.0241,25.0446,24.8395,24.9147,482400.0
2007-10-31 09:30:00,36.63,36.67,36.4,36.54,101000.0,25.0446,25.072,24.8874,24.9831,101000.0
2007-10-31 10:00:00,36.53,36.8,36.53,36.7,125000.0,24.9763,25.1609,24.9763,25.0925,125000.0
2007-10-31 10:30:00,36.69,36.9,36.68,36.9,141800.0,25.0856,25.2292,25.0788,25.2292,141800.0
2007-10-31 11:00:00,36.9,36.94,36.85,36.92,64400.0,25.2292,25.2566,25.195,25.2429,64400.0
2007-10-31 11:30:00,36.92,37.07,36.9,37.06,132600.0,25.2429,25.3455,25.2292,25.3386,132600.0
2007-10-31 12:00:00,37.07,37.16,37.06,37.06,106600.0,25.3455,25.407,25.3386,25.3386,106600.0
2007-10-31 12:30:00,37.07,37.09,36.99,37.04,34400.0,25.3455,25.3591,25.2908,25.325,34400.0
2007-10-31 13:00:00,37.03,37.06,36.98,37.0,45000.0,25.3181,25.3386,25.2839,25.2976,45000.0
2007-10-31 13:30:00,37.02,37.09,36.97,37.06,45400.0,25.3113,25.3591,25.2771,25.3386,45400.0
2007-10-31 14:00:00,37.04,37.15,36.75,36.93,191200.0,25.325,25.4002,25.1267,25.2497,191200.0
2007-10-31 14:30:00,36.96,37.38,36.85,37.29,267400.0,25.2703,25.5574,25.195,25.4959,267400.0
2007-10-31 15:00:00,37.3,37.34,37.04,37.1,128600.0,25.5027,25.5301,25.325,25.366,128600.0
2007-10-31 15:30:00,37.07,37.33,37.05,37.3,286200.0,25.3455,25.5232,25.3318,25.5027,286200.0
2007-11-01 09:30:00,37.25,37.25,36.5,36.85,162000.0,25.4685,25.4685,24.9557,25.195,162000.0
2007-11-01 10:00:00,36.87,36.9,36.6,36.85,175200.0,25.2087,25.2292,25.0241,25.195,175200.0
2007-11-01 10:30:00,36.85,37.04,36.8,36.96,96000.0,25.195,25.325,25.1609,25.2703,96000.0
2007-11-01 11:00:00,36.98,36.99,36.82,36.96,68200.0,25.2839,25.2908,25.1745,25.2703,68200.0
2007-11-01 11:30:00,36.99,36.99,36.72,36.92,99800.0,25.2908,25.2908,25.1062,25.2429,99800.0
2007-11-01 12:00:00,36.95,37.12,36.92,37.01,124800.0,25.2634,25.3796,25.2429,25.3044,124800.0
2007-11-01 12:30:00,37.0,37.13,36.96,37.1,118600.0,25.2976,25.3865,25.2703,25.366,118600.0
2007-11-01 13:00:00,37.1,37.23,37.01,37.07,129400.0,25.366,25.4549,25.3044,25.3455,129400.0
2007-11-01 13:30:00,37.08,37.09,36.81,36.84,105400.0,25.3523,25.3591,25.1677,25.1882,105400.0
2007-11-01 14:00:00,36.83,36.98,36.81,36.85,121600.0,25.1814,25.2839,25.1677,25.195,121600.0
2007-11-01 14:30:00,36.84,37.01,36.83,36.98,97200.0,25.1882,25.3044,25.1814,25.2839,97200.0
2007-11-01 15:00:00,36.98,36.99,36.58,36.58,155800.0,25.2839,25.2908,25.0104,25.0104,155800.0
2007-11-01 15:30:00,36.58,36.7,36.4,36.51,311600.0,25.0104,25.0925,24.8874,24.9626,311600.0
2007-11-02 09:30:00,36.97,36.97,36.19,36.47,225400.0,25.2771,25.2771,24.7438,24.9352,225400.0
2007-11-02 10:00:00,36.44,36.49,36.19,36.45,151800.0,24.9147,24.9489,24.7438,24.9216,151800.0
2007-11-02 10:30:00,36.48,36.58,36.37,36.49,80200.0,24.9421,25.0104,24.8669,24.9489,80200.0
2007-11-02 11:00:00,36.5,36.6,36.31,36.31,54800.0,24.9557,25.0241,24.8258,24.8258,54800.0
2007-11-02 11:30:00,36.3,36.56,36.29,36.48,100400.0,24.819,24.9968,24.8122,24.9421,100400.0
2007-11-02 12:00:00,36.49,36.71,36.47,36.62,87400.0,24.9489,25.0993,24.9352,25.0378,87400.0
2007-11-02 12:30:00,36.63,36.9,36.61,36.76,121800.0,25.0446,25.2292,25.031,25.1335,121800.0
2007-11-02 13:00:00,36.77,36.88,36.46,36.48,59800.0,25.1403,25.2156,24.9284,24.9421,59800.0
2007-11-02 13:30:00,36.49,36.65,36.48,36.53,58400.0,24.9489,25.0583,24.9421,24.9763,58400.0
2007-11-02 14:00:00,36.54,36.59,36.4,36.52,79000.0,24.9831,25.0173,24.8874,24.9694,79000.0
2007-11-02 14:30:00,36.53,36.54,36.27,36.33,60800.0,24.9763,24.9831,24.7985,24.8395,60800.0
2007-11-02 15:00:00,36.33,36.59,36.27,36.55,102000.0,24.8395,25.0173,24.7985,24.9899,102000.0
2007-11-02 15:30:00,36.56,36.73,36.49,36.67,232400.0,24.9968,25.113,24.9489,25.072,232400.0
2007-11-05 09:30:00,36.49,36.55,36.24,36.52,182000.0,24.9489,24.9899,24.778,24.9694,182000.0
2007-11-05 10:00:00,36.54,36.61,36.3,36.31,74600.0,24.9831,25.031,24.819,24.8258,74600.0
2007-11-05 10:30:00,36.34,36.58,36.33,36.49,73400.0,24.8463,25.0104,24.8395,24.9489,73400.0
2007-11-05 11:00:00,36.51,36.58,36.38,36.41,57400.0,24.9626,25.0104,24.8737,24.8942,57400.0
2007-11-05 11:30:00,36.41,36.57,36.38,36.49,45000.0,24.8942,25.0036,24.8737,24.9489,45000.0
2007-11-05 12:00:00,36.49,36.52,36.27,36.31,61200.0,24.9489,24.9694,24.7985,24.8258,61200.0
2007-11-05 12:30:00,36.31,36.48,36.26,36.44,40800.0,24.8258,24.9421,24.7916,24.9147,40800.0
2007-11-05 13:00:00,36.43,36.49,36.22,36.24,58600.0,24.9079,24.9489,24.7643,24.778,58600.0
2007-11-05 13:30:00,36.25,36.27,36.05,36.09,95400.0,24.7848,24.7985,24.6481,24.6754,95400.0
2007-11-05 14:00:00,36.1,36.2,35.95,36.07,170800.0,24.6823,24.7506,24.5797,24.6617,170800.0
2007-11-05 14:30:00,36.06,36.15,35.95,36.07,161800.0,24.6549,24.7164,24.5797,24.6617,161800.0
2007-11-05 15:00:00,36.05,36.42,36.02,36.34,316200.0,24.6481,24.901,24.6276,24.8463,316200.0
2007-11-05 15:30:00,36.37,36.49,36.26,36.26,309800.0,24.8669,24.9489,24.7916,24.7916,309800.0
2007-11-06 09:30:00,36.5,36.67,36.37,36.48,140000.0,24.9557,25.072,24.8669,24.9421,140000.0
2007-11-06 10:00:00,36.48,36.62,36.32,36.34,93200.0,24.9421,25.0378,24.8327,24.8463,93200.0
2007-11-06 10:30:00,36.35,36.35,36.0,36.07,211200.0,24.8532,24.8532,24.6139,24.6617,211200.0
2007-11-06 11:00:00,36.07,36.23,35.99,36.23,63000.0,24.6617,24.7711,24.607,24.7711,63000.0
2007-11-06 11:30:00,36.23,36.33,36.15,36.3,83600.0,24.7711,24.8395,24.7164,24.819,83600.0
2007-11-06 12:00:00,36.29,36.45,36.24,36.4,57000.0,24.8122,24.9216,24.778,24.8874,57000.0
2007-11-06 12:30:00,36.39,36.45,36.33,36.43,62200.0,24.8805,24.9216,24.8395,24.9079,62200.0
2007-11-06 13:00:00,36.44,36.5,36.37,36.5,65800.0,24.9147,24.9557,24.8669,24.9557,65800.0
2007-11-06 13:30:00,36.48,36.57,36.4,36.41,54800.0,24.9421,25.0036,24.8874,24.8942,54800.0
2007-11-06 14:00:00,36.43,36.54,36.37,36.5,52000.0,24.9079,24.9831,24.8669,24.9557,52000.0
2007-11-06 14:30:00,36.47,36.56,36.45,36.52,51200.0,24.9352,24.9968,24.9216,24.9694,51200.0
2007-11-06 15:00:00,36.51,36.69,36.46,36.68,156800.0,24.9626,25.0856,24.9284,25.0788,156800.0
2007-11-06 15:30:00,36.67,36.84,36.6,36.84,266000.0,25.072,25.1882,25.0241,25.1882,266000.0
2007-11-07 09:30:00,36.4,36.44,36.05,36.1,210000.0,25.071,25.0985,24.8299,24.8644,210000.0
2007-11-07 10:00:00,36.1,36.25,36.04,36.04,79200.0,24.8644,24.9677,24.823,24.823,79200.0
2007-11-07 10:30:00,36.06,36.17,35.91,36.04,121400.0,24.8368,24.9126,24.7335,24.823,121400.0
2007-11-07 11:00:00,36.06,36.08,35.99,36.05,125800.0,24.8368,24.8506,24.7886,24.8299,125800.0
2007-11-07 11:30:00,36.06,36.08,36.0,36.08,55200.0,24.8368,24.8506,24.7955,24.8506,55200.0
2007-11-07 12:00:00,36.07,36.07,35.82,35.98,86400.0,24.8437,24.8437,24.6715,24.7817,86400.0
2007-11-07 12:30:00,35.98,35.99,35.79,35.79,84800.0,24.7817,24.7886,24.6508,24.6508,84800.0
2007-11-07 13:00:00,35.77,35.85,35.55,35.74,147600.0,24.6371,24.6922,24.4855,24.6164,147600.0
2007-11-07 13:30:00,35.75,35.85,35.69,35.79,114200.0,24.6233,24.6922,24.582,24.6508,114200.0
2007-11-07 14:00:00,35.76,35.98,35.69,35.97,132000.0,24.6302,24.7817,24.582,24.7748,132000.0
2007-11-07 14:30:00,35.97,35.99,35.63,35.67,128800.0,24.7748,24.7886,24.5406,24.5682,128800.0
2007-11-07 15:00:00,35.68,35.71,35.43,35.47,216600.0,24.5751,24.5957,24.4029,24.4304,216600.0
2007-11-07 15:30:00,35.47,35.54,35.28,35.3,396400.0,24.4304,24.4787,24.2996,24.3133,396400.0
2007-11-08 09:30:00,35.27,35.49,34.92,35.22,148800.0,24.2927,24.4442,24.0516,24.2582,148800.0
2007-11-08 10:00:00,35.22,35.54,35.08,35.51,162200.0,24.2582,24.4787,24.1618,24.458,162200.0
2007-11-08 10:30:00,35.52,35.52,35.34,35.49,165600.0,24.4649,24.4649,24.3409,24.4442,165600.0
2007-11-08 11:00:00,35.49,35.68,35.45,35.52,108200.0,24.4442,24.5751,24.4167,24.4649,108200.0
2007-11-08 11:30:00,35.54,35.58,35.32,35.43,240000.0,24.4787,24.5062,24.3271,24.4029,240000.0
2007-11-08 12:00:00,35.43,35.47,35.09,35.27,198000.0,24.4029,24.4304,24.1687,24.2927,198000.0
2007-11-08 12:30:00,35.27,35.36,35.07,35.13,232600.0,24.2927,24.3547,24.1549,24.1963,232600.0
2007-11-08 13:00:00,35.15,35.27,35.04,35.21,235800.0,24.21,24.2927,24.1343,24.2514,235800.0
2007-11-08 13:30:00,35.21,35.42,35.16,35.42,143200.0,24.2514,24.396,24.2169,24.396,143200.0
2007-11-08 14:00:00,35.42,35.45,35.26,35.34,117200.0,24.396,24.4167,24.2858,24.3409,117200.0
2007-11-08 14:30:00,35.35,35.55,35.31,35.54,122800.0,24.3478,24.4855,24.3202,24.4787,122800.0
2007-11-08 15:00:00,35.54,35.79,35.43,35.71,215800.0,24.4787,24.6508,24.4029,24.5957,215800.0
2007-11-08 15:30:00,35.7,35.96,35.61,35.77,328200.0,24.5889,24.7679,24.5269,24.6371,328200.0
2007-11-09 09:30:00,35.32,35.45,35.0,35.12,144400.0,24.3271,24.4167,24.1067,24.1894,144400.0
2007-11-09 10:00:00,35.13,35.35,35.01,35.12,197000.0,24.1963,24.3478,24.1136,24.1894,197000.0
2007-11-09 10:30:00,35.11,35.2,34.88,34.94,112000.0,24.1825,24.2445,24.0241,24.0654,112000.0
2007-11-09 11:00:00,34.95,34.97,34.62,34.8,169000.0,24.0723,24.0861,23.845,23.969,169000.0
2007-11-09 11:30:00,34.8,35.13,34.78,35.0,185600.0,23.969,24.1963,23.9552,24.1067,185600.0
2007-11-09 12:00:00,34.99,35.01,34.66,34.74,178400.0,24.0998,24.1136,23.8725,23.9276,178400.0
2007-11-09 12:30:00,34.76,35.16,34.69,34.99,200400.0,23.9414,24.2169,23.8932,24.0998,200400.0
2007-11-09 13:00:00,34.98,35.1,34.82,35.03,103000.0,24.0929,24.1756,23.9827,24.1274,103000.0
2007-11-09 13:30:00,35.02,35.08,34.87,34.88,78400.0,24.1205,24.1618,24.0172,24.0241,78400.0
2007-11-09 14:00:00,34.85,35.13,34.8,35.06,307600.0,24.0034,24.1963,23.969,24.148,307600.0
2007-11-09 14:30:00,35.05,35.19,34.94,35.08,181000.0,24.1412,24.2376,24.0654,24.1618,181000.0
2007-11-09 15:00:00,35.09,35.16,34.93,34.94,256600.0,24.1687,24.2169,24.0585,24.0654,256600.0
2007-11-09 15:30:00,34.96,35.01,34.6,34.65,325600.0,24.0792,24.1136,23.8312,23.8657,325600.0
2007-11-12 09:30:00,34.51,34.95,34.46,34.59,133000.0,23.7692,24.0723,23.7348,23.8243,133000.0
2007-11-12 10:00:00,34.61,34.63,34.32,34.57,138800.0,23.8381,23.8519,23.6384,23.8106,138800.0
2007-11-12 10:30:00,34.6,34.78,34.5,34.76,73000.0,23.8312,23.9552,23.7623,23.9414,73000.0
2007-11-12 11:00:00,34.74,34.92,34.66,34.73,64800.0,23.9276,24.0516,23.8725,23.9208,64800.0
2007-11-12 11:30:00,34.73,34.74,34.41,34.45,87400.0,23.9208,23.9276,23.7003,23.7279,87400.0
2007-11-12 12:00:00,34.45,34.57,34.38,34.52,172400.0,23.7279,23.8106,23.6797,23.7761,172400.0
2007-11-12 12:30:00,34.52,34.62,34.51,34.56,72800.0,23.7761,23.845,23.7692,23.8037,72800.0
2007-11-12 13:00:00,34.55,34.65,34.51,34.61,98600.0,23.7968,23.8657,23.7692,23.8381,98600.0
2007-11-12 13:30:00,34.62,34.65,34.52,34.61,228200.0,23.845,23.8657,23.7761,23.8381,228200.0
2007-11-12 14:00:00,34.59,34.63,34.52,34.58,171600.0,23.8243,23.8519,23.7761,23.8174,171600.0
2007-11-12 14:30:00,34.6,34.74,34.6,34.69,186000.0,23.8312,23.9276,23.8312,23.8932,186000.0
2007-11-12 15:00:00,34.69,34.69,34.35,34.38,267400.0,23.8932,23.8932,23.659,23.6797,267400.0
2007-11-12 15:30:00,34.37,34.54,34.26,34.27,322000.0,23.6728,23.7899,23.597,23.6039,322000.0
2007-11-13 09:30:00,34.63,34.75,34.32,34.41,143800.0,23.8519,23.9345,23.6384,23.7003,143800.0
2007-11-13 10:00:00,34.41,34.43,34.26,34.33,182200.0,23.7003,23.7141,23.597,23.6452,182200.0
2007-11-13 10:30:00,34.33,34.36,34.12,34.15,143400.0,23.6452,23.6659,23.5006,23.5213,143400.0
2007-11-13 11:00:00,34.17,34.35,34.17,34.31,116000.0,23.535,23.659,23.535,23.6315,116000.0
2007-11-13 11:30:00,34.3,34.42,34.11,34.15,226800.0,23.6246,23.7072,23.4937,23.5213,226800.0
2007-11-13 12:00:00,34.15,34.25,34.1,34.22,72600.0,23.5213,23.5901,23.4868,23.5695,72600.0
2007-11-13 12:30:00,34.22,34.31,34.16,34.16,64600.0,23.5695,23.6315,23.5282,23.5282,64600.0
2007-11-13 13:00:00,34.16,34.22,34.11,34.17,86400.0,23.5282,23.5695,23.4937,23.535,86400.0
2007-11-13 13:30:00,34.17,34.39,34.13,34.3,130200.0,23.535,23.6866,23.5075,23.6246,130200.0
2007-11-13 14:00:00,34.3,34.35,34.15,34.27,101000.0,23.6246,23.659,23.5213,23.6039,101000.0
2007-11-13 14:30:00,34.27,34.38,34.24,34.37,93800.0,23.6039,23.6797,23.5833,23.6728,93800.0
2007-11-13 15:00:00,34.38,34.49,34.23,34.26,423000.0,23.6797,23.7555,23.5764,23.597,423000.0
2007-11-13 15:30:00,34.26,34.34,34.23,34.29,672400.0,23.597,23.6521,23.5764,23.6177,672400.0
2007-11-14 09:30:00,34.58,34.6,34.22,34.38,143000.0,23.8174,23.8312,23.5695,23.6797,143000.0
2007-11-14 10:00:00,34.37,34.49,34.33,34.35,148000.0,23.6728,23.7555,23.6452,23.659,148000.0
2007-11-14 10:30:00,34.35,34.43,34.29,34.36,137800.0,23.659,23.7141,23.6177,23.6659,137800.0
2007-11-14 11:00:00,34.34,34.44,34.27,34.36,235800.0,23.6521,23.721,23.6039,23.6659,235800.0
2007-11-14 11:30:00,34.36,34.43,34.29,34.38,163200.0,23.6659,23.7141,23.6177,23.6797,163200.0
2007-11-14 12:00:00,34.38,34.4,34.27,34.37,211000.0,23.6797,23.6935,23.6039,23.6728,211000.0
2007-11-14 12:30:00,34.38,34.43,34.34,34.42,107200.0,23.6797,23.7141,23.6521,23.7072,107200.0
2007-11-14 13:00:00,34.4,34.43,34.38,34.39,154600.0,23.6935,23.7141,23.6797,23.6866,154600.0
2007-11-14 13:30:00,34.4,34.43,34.23,34.24,158200.0,23.6935,23.7141,23.5764,23.5833,158200.0
2007-11-14 14:00:00,34.24,34.34,34.22,34.33,81600.0,23.5833,23.6521,23.5695,23.6452,81600.0
2007-11-14 14:30:00,34.32,34.35,34.23,34.26,186000.0,23.6384,23.659,23.5764,23.597,186000.0
2007-11-14 15:00:00,34.26,34.33,34.24,34.29,322400.0,23.597,23.6452,23.5833,23.6177,322400.0
2007-11-14 15:30:00,34.3,34.3,34.04,34.04,367200.0,23.6246,23.6246,23.4455,23.4455,367200.0
2007-11-15 09:30:00,33.9,34.4,33.9,34.11,148400.0,23.3491,23.6935,23.3491,23.4937,148400.0
2007-11-15 10:00:00,34.11,34.24,34.01,34.05,201000.0,23.4937,23.5833,23.4248,23.4524,201000.0
2007-11-15 10:30:00,34.05,34.34,33.96,34.3,334800.0,23.4524,23.6521,23.3904,23.6246,334800.0
2007-11-15 11:00:00,34.3,34.45,34.24,34.36,171600.0,23.6246,23.7279,23.5833,23.6659,171600.0
2007-11-15 11:30:00,34.36,34.37,34.05,34.08,164600.0,23.6659,23.6728,23.4524,23.4731,164600.0
2007-11-15 12:00:00,34.09,34.2,34.05,34.14,103800.0,23.4799,23.5557,23.4524,23.5144,103800.0
2007-11-15 12:30:00,34.13,34.2,34.03,34.2,141600.0,23.5075,23.5557,23.4386,23.5557,141600.0
2007-11-15 13:00:00,34.19,34.26,34.16,34.2,181400.0,23.5488,23.597,23.5282,23.5557,181400.0
2007-11-15 13:30:00,34.2,34.21,34.04,34.06,63400.0,23.5557,23.5626,23.4455,23.4593,63400.0
2007-11-15 14:00:00,34.04,34.1,33.93,34.02,100200.0,23.4455,23.4868,23.3697,23.4317,100200.0
2007-11-15 14:30:00,34.02,34.13,33.63,33.72,198400.0,23.4317,23.5075,23.1631,23.2251,198400.0
2007-11-15 15:00:00,33.72,33.8,33.49,33.68,347400.0,23.2251,23.2802,23.0667,23.1976,347400.0
2007-11-15 15:30:00,33.67,33.83,33.43,33.73,364000.0,23.1907,23.3009,23.0254,23.232,364000.0
2007-11-16 09:30:00,33.84,34.0,33.3,33.3,471000.0,23.3078,23.418,22.9358,22.9358,471000.0
2007-11-16 10:00:00,33.3,33.32,33.02,33.13,289000.0,22.9358,22.9496,22.743,22.8187,289000.0
2007-11-16 10:30:00,33.15,33.25,33.04,33.21,152000.0,22.8325,22.9014,22.7567,22.8738,152000.0
2007-11-16 11:00:00,33.2,33.4,33.13,33.13,226000.0,22.8669,23.0047,22.8187,22.8187,226000.0
2007-11-16 11:30:00,33.13,33.5,33.13,33.48,152000.0,22.8187,23.0736,22.8187,23.0598,152000.0
2007-11-16 12:00:00,33.48,33.63,33.45,33.52,108800.0,23.0598,23.1631,23.0391,23.0874,108800.0
2007-11-16 12:30:00,33.53,33.6,33.32,33.36,121400.0,23.0942,23.1425,22.9496,22.9771,121400.0
2007-11-16 13:00:00,33.35,33.44,33.27,33.32,110000.0,22.9703,23.0322,22.9152,22.9496,110000.0
2007-11-16 13:30:00,33.34,33.5,33.29,33.43,177600.0,22.9634,23.0736,22.9289,23.0254,177600.0
2007-11-16 14:00:00,33.43,33.47,33.26,33.45,251800.0,23.0254,23.0529,22.9083,23.0391,251800.0
2007-11-16 14:30:00,33.45,33.46,33.19,33.34,229400.0,23.0391,23.046,22.8601,22.9634,229400.0
2007-11-16 15:00:00,33.35,33.41,33.26,33.35,230600.0,22.9703,23.0116,22.9083,22.9703,230600.0
2007-11-16 15:30:00,33.35,33.49,33.24,33.4,366000.0,22.9703,23.0667,22.8945,23.0047,366000.0
2007-11-19 09:30:00,33.32,33.47,33.08,33.08,229000.0,22.9496,23.0529,22.7843,22.7843,229000.0
2007-11-19 10:00:00,33.08,33.26,33.02,33.02,243600.0,22.7843,22.9083,22.743,22.743,243600.0
2007-11-19 10:30:00,33.02,33.06,32.87,32.93,174600.0,22.743,22.7705,22.6397,22.681,174600.0
2007-11-19 11:00:00,32.92,33.02,32.69,32.87,207000.0,22.6741,22.743,22.5157,22.6397,207000.0
2007-11-19 11:30:00,32.88,33.03,32.8,32.85,81600.0,22.6465,22.7499,22.5914,22.6259,81600.0
2007-11-19 12:00:00,32.86,33.13,32.82,33.1,77200.0,22.6328,22.8187,22.6052,22.7981,77200.0
2007-11-19 12:30:00,33.08,33.11,32.92,32.98,135400.0,22.7843,22.805,22.6741,22.7154,135400.0
2007-11-19 13:00:00,32.99,33.04,32.74,32.95,127600.0,22.7223,22.7567,22.5501,22.6948,127600.0
2007-11-19 13:30:00,32.96,33.01,32.75,32.79,98200.0,22.7016,22.7361,22.557,22.5846,98200.0
2007-11-19 14:00:00,32.77,33.0,32.74,32.95,135400.0,22.5708,22.7292,22.5501,22.6948,135400.0
2007-11-19 14:30:00,32.95,33.03,32.76,32.79,235400.0,22.6948,22.7499,22.5639,22.5846,235400.0
2007-11-19 15:00:00,32.79,32.94,32.73,32.88,263000.0,22.5846,22.6879,22.5432,22.6465,263000.0
2007-11-19 15:30:00,32.87,32.94,32.67,32.77,268200.0,22.6397,22.6879,22.5019,22.5708,268200.0
2007-11-20 09:30:00,32.7,33.15,32.7,33.02,194200.0,22.5226,22.8325,22.5226,22.743,194200.0
2007-11-20 10:00:00,33.01,33.1,32.96,33.1,138800.0,22.7361,22.7981,22.7016,22.7981,138800.0
2007-11-20 10:30:00,33.1,33.41,33.03,33.4,162000.0,22.7981,23.0116,22.7499,23.0047,162000.0
2007-11-20 11:00:00,33.42,33.44,33.2,33.22,74800.0,23.0185,23.0322,22.8669,22.8807,74800.0
2007-11-20 11:30:00,33.21,33.3,33.13,33.25,111000.0,22.8738,22.9358,22.8187,22.9014,111000.0
2007-11-20 12:00:00,33.24,33.24,33.05,33.09,83600.0,22.8945,22.8945,22.7636,22.7912,83600.0
2007-11-20 12:30:00,33.08,33.09,32.85,32.97,73200.0,22.7843,22.7912,22.6259,22.7085,73200.0
2007-11-20 13:00:00,32.95,32.95,32.63,32.66,201000.0,22.6948,22.6948,22.4744,22.495,201000.0
2007-11-20 13:30:00,32.71,32.95,32.71,32.85,100000.0,22.5295,22.6948,22.5295,22.6259,100000.0
2007-11-20 14:00:00,32.84,33.03,32.62,32.65,260000.0,22.619,22.7499,22.4675,22.4881,260000.0
2007-11-20 14:30:00,32.66,32.89,32.6,32.74,169400.0,22.495,22.6534,22.4537,22.5501,169400.0
2007-11-20 15:00:00,32.72,32.95,32.62,32.87,238000.0,22.5363,22.6948,22.4675,22.6397,238000.0
2007-11-20 15:30:00,32.89,33.19,32.89,33.08,335000.0,22.6534,22.8601,22.6534,22.7843,335000.0
2007-11-21 09:30:00,32.69,33.04,32.61,32.85,218400.0,22.5157,22.7567,22.4606,22.6259,218400.0
2007-11-21 10:00:00,32.87,33.06,32.76,32.93,119600.0,22.6397,22.7705,22.5639,22.681,119600.0
2007-11-21 10:30:00,32.94,32.99,32.76,32.77,76400.0,22.6879,22.7223,22.5639,22.5708,76400.0
2007-11-21 11:00:00,32.77,32.85,32.67,32.73,111000.0,22.5708,22.6259,22.5019,22.5432,111000.0
2007-11-21 11:30:00,32.76,33.0,32.68,32.85,102600.0,22.5639,22.7292,22.5088,22.6259,102600.0
2007-11-21 12:00:00,32.85,32.99,32.85,32.88,130200.0,22.6259,22.7223,22.6259,22.6465,130200.0
2007-11-21 12:30:00,32.88,33.13,32.83,33.05,81000.0,22.6465,22.8187,22.6121,22.7636,81000.0
2007-11-21 13:00:00,33.04,33.15,32.83,32.84,109800.0,22.7567,22.8325,22.6121,22.619,109800.0
2007-11-21 13:30:00,32.84,32.96,32.76,32.92,86000.0,22.619,22.7016,22.5639,22.6741,86000.0
2007-11-21 14:00:00,32.91,32.96,32.84,32.88,141200.0,22.6672,22.7016,22.619,22.6465,141200.0
2007-11-21 14:30:00,32.89,32.99,32.81,32.98,176800.0,22.6534,22.7223,22.5983,22.7154,176800.0
2007-11-21 15:00:00,32.98,32.98,32.68,32.7,319800.0,22.7154,22.7154,22.5088,22.5226,319800.0
2007-11-21 15:30:00,32.7,32.92,32.67,32.73,576800.0,22.5226,22.6741,22.5019,22.5432,576800.0
2007-11-23 09:30:00,32.99,33.09,32.73,32.92,84800.0,22.7223,22.7912,22.5432,22.6741,84800.0
2007-11-23 10:00:00,32.9,32.96,32.82,32.87,67400.0,22.6603,22.7016,22.6052,22.6397,67400.0
2007-11-23 10:30:00,32.87,33.1,32.84,33.09,62200.0,22.6397,22.7981,22.619,22.7912,62200.0
2007-11-23 11:00:00,33.1,33.15,33.07,33.12,84400.0,22.7981,22.8325,22.7774,22.8118,84400.0
2007-11-23 11:30:00,33.12,33.3,33.09,33.25,116400.0,22.8118,22.9358,22.7912,22.9014,116400.0
2007-11-23 12:00:00,33.26,33.32,33.19,33.28,70600.0,22.9083,22.9496,22.8601,22.922,70600.0
2007-11-23 12:30:00,33.3,33.33,33.09,33.23,155200.0,22.9358,22.9565,22.7912,22.8876,155200.0
2007-11-26 09:30:00,33.23,33.77,33.23,33.74,153600.0,22.8876,23.2595,22.8876,23.2389,153600.0
2007-11-26 10:00:00,33.76,33.98,33.66,33.66,187200.0,23.2527,23.4042,23.1838,23.1838,187200.0
2007-11-26 10:30:00,33.66,33.79,33.52,33.58,112400.0,23.1838,23.2733,23.0874,23.1287,112400.0
2007-11-26 11:00:00,33.59,33.78,33.52,33.56,101200.0,23.1356,23.2664,23.0874,23.1149,101200.0
2007-11-26 11:30:00,33.56,33.73,33.54,33.64,52800.0,23.1149,23.232,23.1011,23.17,52800.0
2007-11-26 12:00:00,33.66,33.75,33.57,33.75,86000.0,23.1838,23.2458,23.1218,23.2458,86000.0
2007-11-26 12:30:00,33.75,33.8,33.67,33.74,86200.0,23.2458,23.2802,23.1907,23.2389,86200.0
2007-11-26 13:00:00,33.72,33.76,33.53,33.53,59000.0,23.2251,23.2527,23.0942,23.0942,59000.0
2007-11-26 13:30:00,33.54,33.63,33.38,33.39,89600.0,23.1011,23.1631,22.9909,22.9978,89600.0
2007-11-26 14:00:00,33.41,33.54,33.32,33.5,100200.0,23.0116,23.1011,22.9496,23.0736,100200.0
2007-11-26 14:30:00,33.52,33.57,33.38,33.42,134000.0,23.0874,23.1218,22.9909,23.0185,134000.0
2007-11-26 15:00:00,33.41,33.42,33.14,33.18,313800.0,23.0116,23.0185,22.8256,22.8532,313800.0
2007-11-26 15:30:00,33.19,33.25,32.94,32.94,489800.0,22.8601,22.9014,22.6879,22.6879,489800.0
2007-11-27 09:30:00,33.1,33.41,32.9,33.22,262400.0,22.7981,23.0116,22.6603,22.8807,262400.0
2007-11-27 10:00:00,33.2,33.26,32.93,33.0,226400.0,22.8669,22.9083,22.681,22.7292,226400.0
2007-11-27 10:30:00,32.99,33.38,32.99,33.31,136600.0,22.7223,22.9909,22.7223,22.9427,136600.0
2007-11-27 11:00:00,33.32,33.32,33.1,33.13,179200.0,22.9496,22.9496,22.7981,22.8187,179200.0
2007-11-27 11:30:00,33.13,33.21,32.99,33.08,229400.0,22.8187,22.8738,22.7223,22.7843,229400.0
2007-11-27 12:00:00,33.07,33.15,33.02,33.04,156200.0,22.7774,22.8325,22.743,22.7567,156200.0
2007-11-27 12:30:00,33.07,33.23,33.03,33.06,165800.0,22.7774,22.8876,22.7499,22.7705,165800.0
2007-11-27 13:00:00,33.04,33.13,32.87,32.93,181400.0,22.7567,22.8187,22.6397,22.681,181400.0
2007-11-27 13:30:00,32.94,33.0,32.79,32.85,139200.0,22.6879,22.7292,22.5846,22.6259,139200.0
2007-11-27 14:00:00,32.83,32.96,32.68,32.87,120000.0,22.6121,22.7016,22.5088,22.6397,120000.0
2007-11-27 14:30:00,32.87,32.88,32.52,32.62,299600.0,22.6397,22.6465,22.3986,22.4675,299600.0
2007-11-27 15:00:00,32.6,32.7,32.47,32.67,468000.0,22.4537,22.5226,22.3641,22.5019,468000.0
2007-11-27 15:30:00,32.67,33.01,32.62,32.98,652000.0,22.5019,22.7361,22.4675,22.7154,652000.0
2007-11-28 09:30:00,33.04,33.75,33.04,33.6,314400.0,22.7567,23.2458,22.7567,23.1425,314400.0
2007-11-28 10:00:00,33.6,33.69,33.35,33.52,241200.0,23.1425,23.2044,22.9703,23.0874,241200.0
2007-11-28 10:30:00,33.53,33.8,33.5,33.69,271400.0,23.0942,23.2802,23.0736,23.2044,271400.0
2007-11-28 11:00:00,33.68,33.86,33.63,33.85,176600.0,23.1976,23.3215,23.1631,23.3146,176600.0
2007-11-28 11:30:00,33.85,34.0,33.84,34.0,214200.0,23.3146,23.418,23.3078,23.418,214200.0
2007-11-28 12:00:00,34.0,34.07,33.92,34.05,400000.0,23.418,23.4662,23.3629,23.4524,400000.0
2007-11-28 12:30:00,34.03,34.12,33.95,34.03,369600.0,23.4386,23.5006,23.3835,23.4386,369600.0
2007-11-28 13:00:00,34.04,34.21,34.02,34.2,228400.0,23.4455,23.5626,23.4317,23.5557,228400.0
2007-11-28 13:30:00,34.21,34.33,34.2,34.22,269800.0,23.5626,23.6452,23.5557,23.5695,269800.0
2007-11-28 14:00:00,34.23,34.31,34.2,34.24,225400.0,23.5764,23.6315,23.5557,23.5833,225400.0
2007-11-28 14:30:00,34.24,34.27,34.15,34.2,233600.0,23.5833,23.6039,23.5213,23.5557,233600.0
2007-11-28 15:00:00,34.21,34.27,34.15,34.25,323400.0,23.5626,23.6039,23.5213,23.5901,323400.0
2007-11-28 15:30:00,34.26,34.3,34.05,34.29,529400.0,23.597,23.6246,23.4524,23.6177,529400.0
2007-11-29 09:30:00,34.14,35.16,33.96,34.09,176000.0,23.5144,24.2169,23.3904,23.4799,176000.0
2007-11-29 10:00:00,34.1,34.24,33.95,34.02,100800.0,23.4868,23.5833,23.3835,23.4317,100800.0
2007-11-29 10:30:00,34.0,34.14,33.99,34.1,88200.0,23.418,23.5144,23.4111,23.4868,88200.0
2007-11-29 11:00:00,34.1,34.3,34.08,34.3,105800.0,23.4868,23.6246,23.4731,23.6246,105800.0
2007-11-29 11:30:00,34.3,34.32,34.2,34.21,304600.0,23.6246,23.6384,23.5557,23.5626,304600.0
2007-11-29 12:00:00,34.22,34.25,33.96,34.17,189200.0,23.5695,23.5901,23.3904,23.535,189200.0
2007-11-29 12:30:00,34.18,34.26,34.02,34.04,104600.0,23.5419,23.597,23.4317,23.4455,104600.0
2007-11-29 13:00:00,34.02,34.11,33.98,34.06,100800.0,23.4317,23.4937,23.4042,23.4593,100800.0
2007-11-29 13:30:00,34.05,34.16,33.91,34.1,93000.0,23.4524,23.5282,23.356,23.4868,93000.0
2007-11-29 14:00:00,34.08,34.23,33.95,34.19,187800.0,23.4731,23.5764,23.3835,23.5488,187800.0
2007-11-29 14:30:00,34.2,34.27,34.1,34.24,227200.0,23.5557,23.6039,23.4868,23.5833,227200.0
2007-11-29 15:00:00,34.23,34.27,34.13,34.25,178200.0,23.5764,23.6039,23.5075,23.5901,178200.0
2007-11-29 15:30:00,34.24,34.32,34.17,34.23,266800.0,23.5833,23.6384,23.535,23.5764,266800.0
2007-11-30 09:30:00,34.55,34.55,34.25,34.37,182400.0,23.7968,23.7968,23.5901,23.6728,182400.0
2007-11-30 10:00:00,34.36,34.43,34.09,34.13,287800.0,23.6659,23.7141,23.4799,23.5075,287800.0
2007-11-30 10:30:00,34.13,34.23,33.96,33.99,268400.0,23.5075,23.5764,23.3904,23.4111,268400.0
2007-11-30 11:00:00,33.99,34.02,33.83,33.92,138200.0,23.4111,23.4317,23.3009,23.3629,138200.0
2007-11-30 11:30:00,33.93,34.15,33.9,34.15,169000.0,23.3697,23.5213,23.3491,23.5213,169000.0
2007-11-30 12:00:00,34.15,34.15,33.93,33.99,77000.0,23.5213,23.5213,23.3697,23.4111,77000.0
2007-11-30 12:30:00,34.01,34.15,33.96,34.07,112600.0,23.4248,23.5213,23.3904,23.4662,112600.0
2007-11-30 13:00:00,34.07,34.13,33.99,34.12,165600.0,23.4662,23.5075,23.4111,23.5006,165600.0
2007-11-30 13:30:00,34.13,34.15,34.08,34.12,171600.0,23.5075,23.5213,23.4731,23.5006,171600.0
2007-11-30 14:00:00,34.13,34.14,34.04,34.13,208600.0,23.5075,23.5144,23.4455,23.5075,208600.0
2007-11-30 14:30:00,34.12,34.16,34.0,34.1,268400.0,23.5006,23.5282,23.418,23.4868,268400.0
2007-11-30 15:00:00,34.1,34.29,34.06,34.24,401600.0,23.4868,23.6177,23.4593,23.5833,401600.0
2007-11-30 15:30:00,34.24,34.32,34.16,34.31,583800.0,23.5833,23.6384,23.5282,23.6315,583800.0
2007-12-03 09:30:00,34.08,34.42,34.05,34.22,215400.0,23.4731,23.7072,23.4524,23.5695,215400.0
2007-12-03 10:00:00,34.23,34.4,34.1,34.34,174000.0,23.5764,23.6935,23.4868,23.6521,174000.0
2007-12-03 10:30:00,34.35,34.52,34.34,34.4,165000.0,23.659,23.7761,23.6521,23.6935,165000.0
2007-12-03 11:00:00,34.41,34.44,34.25,34.42,102000.0,23.7003,23.721,23.5901,23.7072,102000.0
2007-12-03 11:30:00,34.42,34.47,34.29,34.29,126400.0,23.7072,23.7417,23.6177,23.6177,126400.0
2007-12-03 12:00:00,34.29,34.35,34.24,34.35,87400.0,23.6177,23.659,23.5833,23.659,87400.0
2007-12-03 12:30:00,34.35,34.45,34.31,34.37,161800.0,23.659,23.7279,23.6315,23.6728,161800.0
2007-12-03 13:00:00,34.37,34.4,34.32,34.35,134400.0,23.6728,23.6935,23.6384,23.659,134400.0
2007-12-03 13:30:00,34.37,34.41,34.31,34.34,168400.0,23.6728,23.7003,23.6315,23.6521,168400.0
2007-12-03 14:00:00,34.34,34.37,34.29,34.33,205000.0,23.6521,23.6728,23.6177,23.6452,205000.0
2007-12-03 14:30:00,34.32,34.37,34.27,34.36,124000.0,23.6384,23.6728,23.6039,23.6659,124000.0
2007-12-03 15:00:00,34.35,34.35,34.17,34.31,123600.0,23.659,23.659,23.535,23.6315,123600.0
2007-12-03 15:30:00,34.31,34.33,34.12,34.18,321200.0,23.6315,23.6452,23.5006,23.5419,321200.0
2007-12-04 09:30:00,34.08,34.08,33.85,33.99,121200.0,23.4731,23.4731,23.3146,23.4111,121200.0
2007-12-04 10:00:00,33.99,34.06,33.88,34.03,69400.0,23.4111,23.4593,23.3353,23.4386,69400.0
2007-12-04 10:30:00,34.05,34.18,34.02,34.12,94400.0,23.4524,23.5419,23.4317,23.5006,94400.0
2007-12-04 11:00:00,34.12,34.2,34.05,34.05,53000.0,23.5006,23.5557,23.4524,23.4524,53000.0
2007-12-04 11:30:00,34.04,34.07,33.93,34.02,62200.0,23.4455,23.4662,23.3697,23.4317,62200.0
2007-12-04 12:00:00,34.02,34.13,34.02,34.1,47200.0,23.4317,23.5075,23.4317,23.4868,47200.0
2007-12-04 12:30:00,34.1,34.21,34.07,34.15,47600.0,23.4868,23.5626,23.4662,23.5213,47600.0
2007-12-04 13:00:00,34.17,34.22,34.08,34.08,51800.0,23.535,23.5695,23.4731,23.4731,51800.0
2007-12-04 13:30:00,34.11,34.29,34.11,34.29,78600.0,23.4937,23.6177,23.4937,23.6177,78600.0
2007-12-04 14:00:00,34.29,34.31,34.15,34.23,170000.0,23.6177,23.6315,23.5213,23.5764,170000.0
2007-12-04 14:30:00,34.23,34.32,34.18,34.32,204200.0,23.5764,23.6384,23.5419,23.6384,204200.0
2007-12-04 15:00:00,34.31,34.33,34.14,34.16,200200.0,23.6315,23.6452,23.5144,23.5282,200200.0
2007-12-04 15:30:00,34.16,34.2,34.02,34.06,136400.0,23.5282,23.5557,23.4317,23.4593,136400.0
2007-12-05 09:30:00,34.42,34.42,34.25,34.32,132000.0,23.7072,23.7072,23.5901,23.6384,132000.0
2007-12-05 10:00:00,34.33,34.37,34.2,34.24,163200.0,23.6452,23.6728,23.5557,23.5833,163200.0
2007-12-05 10:30:00,34.25,34.37,34.23,34.33,133000.0,23.5901,23.6728,23.5764,23.6452,133000.0
2007-12-05 11:00:00,34.33,34.35,34.27,34.33,116200.0,23.6452,23.659,23.6039,23.6452,116200.0
2007-12-05 11:30:00,34.33,34.34,34.28,34.33,93800.0,23.6452,23.6521,23.6108,23.6452,93800.0
2007-12-05 12:00:00,34.33,34.35,34.26,34.31,131800.0,23.6452,23.659,23.597,23.6315,131800.0
2007-12-05 12:30:00,34.3,34.35,34.28,34.31,226600.0,23.6246,23.659,23.6108,23.6315,226600.0
2007-12-05 13:00:00,34.3,34.33,34.25,34.32,172000.0,23.6246,23.6452,23.5901,23.6384,172000.0
2007-12-05 13:30:00,34.31,34.33,34.29,34.31,91600.0,23.6315,23.6452,23.6177,23.6315,91600.0
2007-12-05 14:00:00,34.31,34.33,34.2,34.26,120000.0,23.6315,23.6452,23.5557,23.597,120000.0
2007-12-05 14:30:00,34.26,34.31,34.15,34.22,95000.0,23.597,23.6315,23.5213,23.5695,95000.0
2007-12-05 15:00:00,34.22,34.3,34.17,34.27,86600.0,23.5695,23.6246,23.535,23.6039,86600.0
2007-12-05 15:30:00,34.29,34.38,34.26,34.34,349200.0,23.6177,23.6797,23.597,23.6521,349200.0
2007-12-06 09:30:00,34.38,34.46,34.21,34.24,103600.0,23.6797,23.7348,23.5626,23.5833,103600.0
2007-12-06 10:00:00,34.24,34.38,34.24,34.3,114200.0,23.5833,23.6797,23.5833,23.6246,114200.0
2007-12-06 10:30:00,34.32,34.35,34.27,34.32,66000.0,23.6384,23.659,23.6039,23.6384,66000.0
2007-12-06 11:00:00,34.33,34.4,34.26,34.38,67200.0,23.6452,23.6935,23.597,23.6797,67200.0
2007-12-06 11:30:00,34.36,34.38,34.3,34.35,39400.0,23.6659,23.6797,23.6246,23.659,39400.0
2007-12-06 12:00:00,34.35,34.38,34.29,34.35,59800.0,23.659,23.6797,23.6177,23.659,59800.0
2007-12-06 12:30:00,34.35,34.48,34.35,34.38,64400.0,23.659,23.7486,23.659,23.6797,64400.0
2007-12-06 13:00:00,34.39,34.41,34.34,34.35,40000.0,23.6866,23.7003,23.6521,23.659,40000.0
2007-12-06 13:30:00,34.35,34.38,34.19,34.25,66600.0,23.659,23.6797,23.5488,23.5901,66600.0
2007-12-06 14:00:00,34.25,34.35,34.23,34.3,80400.0,23.5901,23.659,23.5764,23.6246,80400.0
2007-12-06 14:30:00,34.3,34.38,34.3,34.35,94400.0,23.6246,23.6797,23.6246,23.659,94400.0
2007-12-06 15:00:00,34.35,34.55,34.33,34.53,274600.0,23.659,23.7968,23.6452,23.783,274600.0
2007-12-06 15:30:00,34.55,34.65,34.35,34.5,453200.0,23.7968,23.8657,23.659,23.7623,453200.0
2007-12-07 09:30:00,34.77,34.85,34.57,34.71,202600.0,23.9483,24.0034,23.8106,23.907,202600.0
2007-12-07 10:00:00,34.69,34.85,34.68,34.79,102400.0,23.8932,24.0034,23.8863,23.9621,102400.0
2007-12-07 10:30:00,34.79,34.88,34.76,34.88,90200.0,23.9621,24.0241,23.9414,24.0241,90200.0
2007-12-07 11:00:00,34.9,34.99,34.87,34.97,90200.0,24.0378,24.0998,24.0172,24.0861,90200.0
2007-12-07 11:30:00,34.97,35.22,34.97,35.11,147600.0,24.0861,24.2582,24.0861,24.1825,147600.0
2007-12-07 12:00:00,35.12,35.16,35.05,35.09,68400.0,24.1894,24.2169,24.1412,24.1687,68400.0
2007-12-07 12:30:00,35.09,35.15,35.08,35.1,31600.0,24.1687,24.21,24.1618,24.1756,31600.0
2007-12-07 13:00:00,35.1,35.12,35.0,35.06,68400.0,24.1756,24.1894,24.1067,24.148,68400.0
2007-12-07 13:30:00,35.06,35.17,35.04,35.1,42800.0,24.148,24.2238,24.1343,24.1756,42800.0
2007-12-07 14:00:00,35.1,35.16,35.04,35.05,58400.0,24.1756,24.2169,24.1343,24.1412,58400.0
2007-12-07 14:30:00,35.05,35.15,35.02,35.15,51400.0,24.1412,24.21,24.1205,24.21,51400.0
2007-12-07 15:00:00,35.15,35.27,35.12,35.2,132400.0,24.21,24.2927,24.1894,24.2445,132400.0
2007-12-07 15:30:00,35.2,35.22,35.01,35.1,158800.0,24.2445,24.2582,24.1136,24.1756,158800.0
2007-12-10 09:30:00,35.41,35.42,35.1,35.22,100600.0,24.3891,24.396,24.1756,24.2582,100600.0
2007-12-10 10:00:00,35.24,35.4,35.22,35.38,70200.0,24.272,24.3822,24.2582,24.3685,70200.0
2007-12-10 10:30:00,35.41,35.49,35.35,35.38,80400.0,24.3891,24.4442,24.3478,24.3685,80400.0
2007-12-10 11:00:00,35.38,35.49,35.34,35.45,61200.0,24.3685,24.4442,24.3409,24.4167,61200.0
2007-12-10 11:30:00,35.45,35.54,35.43,35.51,53200.0,24.4167,24.4787,24.4029,24.458,53200.0
2007-12-10 12:00:00,35.51,35.51,35.47,35.5,71600.0,24.458,24.458,24.4304,24.4511,71600.0
2007-12-10 12:30:00,35.49,35.52,35.48,35.48,65400.0,24.4442,24.4649,24.4373,24.4373,65400.0
2007-12-10 13:00:00,35.5,35.51,35.46,35.46,55400.0,24.4511,24.458,24.4236,24.4236,55400.0
2007-12-10 13:30:00,35.45,35.49,35.35,35.35,38800.0,24.4167,24.4442,24.3478,24.3478,38800.0
2007-12-10 14:00:00,35.35,35.4,35.35,35.37,82000.0,24.3478,24.3822,24.3478,24.3616,82000.0
2007-12-10 14:30:00,35.37,35.38,35.26,35.34,69600.0,24.3616,24.3685,24.2858,24.3409,69600.0
2007-12-10 15:00:00,35.33,35.38,35.27,35.3,68600.0,24.334,24.3685,24.2927,24.3133,68600.0
2007-12-10 15:30:00,35.29,35.43,35.26,35.43,154200.0,24.3065,24.4029,24.2858,24.4029,154200.0
2007-12-11 09:30:00,35.46,35.48,35.24,35.34,39200.0,24.4236,24.4373,24.272,24.3409,39200.0
2007-12-11 10:00:00,35.34,35.35,35.17,35.17,67600.0,24.3409,24.3478,24.2238,24.2238,67600.0
2007-12-11 10:30:00,35.15,35.22,35.09,35.1,108200.0,24.21,24.2582,24.1687,24.1756,108200.0
2007-12-11 11:00:00,35.1,35.13,35.03,35.05,60800.0,24.1756,24.1963,24.1274,24.1412,60800.0
2007-12-11 11:30:00,35.05,35.06,34.91,34.92,61600.0,24.1412,24.148,24.0447,24.0516,61600.0
2007-12-11 12:00:00,34.93,35.04,34.93,35.03,35600.0,24.0585,24.1343,24.0585,24.1274,35600.0
2007-12-11 12:30:00,35.04,35.24,35.0,35.24,91000.0,24.1343,24.272,24.1067,24.272,91000.0
2007-12-11 13:00:00,35.25,35.26,35.13,35.21,96400.0,24.2789,24.2858,24.1963,24.2514,96400.0
2007-12-11 13:30:00,35.17,35.27,35.15,35.2,52800.0,24.2238,24.2927,24.21,24.2445,52800.0
2007-12-11 14:00:00,35.2,35.28,34.54,34.73,183600.0,24.2445,24.2996,23.7899,23.9208,183600.0
2007-12-11 14:30:00,34.74,34.76,34.52,34.59,196400.0,23.9276,23.9414,23.7761,23.8243,196400.0
2007-12-11 15:00:00,34.58,34.61,34.44,34.48,275800.0,23.8174,23.8381,23.721,23.7486,275800.0
2007-12-11 15:30:00,34.48,34.54,34.22,34.23,508600.0,23.7486,23.7899,23.5695,23.5764,508600.0
2007-12-12 09:30:00,34.97,35.26,34.9,35.06,260600.0,24.0861,24.2858,24.0378,24.148,260600.0
2007-12-12 10:00:00,35.05,35.05,34.82,34.93,121000.0,24.1412,24.1412,23.9827,24.0585,121000.0
2007-12-12 10:30:00,34.93,34.93,34.64,34.72,98800.0,24.0585,24.0585,23.8588,23.9139,98800.0
2007-12-12 11:00:00,34.73,34.95,34.72,34.91,102000.0,23.9208,24.0723,23.9139,24.0447,102000.0
2007-12-12 11:30:00,34.92,35.06,34.91,35.01,73600.0,24.0516,24.148,24.0447,24.1136,73600.0
2007-12-12 12:00:00,34.99,35.02,34.83,34.88,70800.0,24.0998,24.1205,23.9896,24.0241,70800.0
2007-12-12 12:30:00,34.88,34.88,34.6,34.73,67200.0,24.0241,24.0241,23.8312,23.9208,67200.0
2007-12-12 13:00:00,34.73,34.85,34.63,34.8,59800.0,23.9208,24.0034,23.8519,23.969,59800.0
2007-12-12 13:30:00,34.77,34.99,34.77,34.99,63000.0,23.9483,24.0998,23.9483,24.0998,63000.0
2007-12-12 14:00:00,34.98,35.05,34.85,34.88,66000.0,24.0929,24.1412,24.0034,24.0241,66000.0
2007-12-12 14:30:00,34.85,34.93,34.78,34.78,72400.0,24.0034,24.0585,23.9552,23.9552,72400.0
2007-12-12 15:00:00,34.77,34.77,34.35,34.54,207000.0,23.9483,23.9483,23.659,23.7899,207000.0
2007-12-12 15:30:00,34.52,34.82,34.41,34.77,216200.0,23.7761,23.9827,23.7003,23.9483,216200.0
2007-12-13 09:30:00,34.82,35.04,34.58,34.72,131800.0,23.9827,24.1343,23.8174,23.9139,131800.0
2007-12-13 10:00:00,34.73,34.88,34.62,34.77,239200.0,23.9208,24.0241,23.845,23.9483,239200.0
2007-12-13 10:30:00,34.74,34.85,34.65,34.76,198000.0,23.9276,24.0034,23.8657,23.9414,198000.0
2007-12-13 11:00:00,34.76,34.88,34.72,34.87,140600.0,23.9414,24.0241,23.9139,24.0172,140600.0
2007-12-13 11:30:00,34.87,35.1,34.82,35.02,162400.0,24.0172,24.1756,23.9827,24.1205,162400.0
2007-12-13 12:00:00,35.02,35.03,34.87,34.91,107000.0,24.1205,24.1274,24.0172,24.0447,107000.0
2007-12-13 12:30:00,34.9,34.96,34.79,34.81,108000.0,24.0378,24.0792,23.9621,23.9759,108000.0
2007-12-13 13:00:00,34.83,35.01,34.82,34.96,152800.0,23.9896,24.1136,23.9827,24.0792,152800.0
2007-12-13 13:30:00,34.98,35.0,34.77,34.9,116800.0,24.0929,24.1067,23.9483,24.0378,116800.0
2007-12-13 14:00:00,34.9,35.22,34.88,35.12,161200.0,24.0378,24.2582,24.0241,24.1894,161200.0
2007-12-13 14:30:00,35.1,35.12,34.96,35.05,122600.0,24.1756,24.1894,24.0792,24.1412,122600.0
2007-12-13 15:00:00,35.05,35.25,35.0,35.24,231600.0,24.1412,24.2789,24.1067,24.272,231600.0
2007-12-13 15:30:00,35.23,35.31,35.17,35.27,296800.0,24.2651,24.3202,24.2238,24.2927,296800.0
2007-12-14 09:30:00,34.7,35.01,34.7,34.89,187000.0,23.9001,24.1136,23.9001,24.031,187000.0
2007-12-14 10:00:00,34.9,35.04,34.87,34.93,70200.0,24.0378,24.1343,24.0172,24.0585,70200.0
2007-12-14 10:30:00,34.93,35.22,34.88,35.15,213400.0,24.0585,24.2582,24.0241,24.21,213400.0
2007-12-14 11:00:00,35.17,35.2,34.98,35.01,125200.0,24.2238,24.2445,24.0929,24.1136,125200.0
2007-12-14 11:30:00,35.0,35.12,34.93,35.0,113400.0,24.1067,24.1894,24.0585,24.1067,113400.0
2007-12-14 12:00:00,35.02,35.16,35.01,35.05,129000.0,24.1205,24.2169,24.1136,24.1412,129000.0
2007-12-14 12:30:00,35.06,35.16,35.01,35.08,119600.0,24.148,24.2169,24.1136,24.1618,119600.0
2007-12-14 13:00:00,35.1,35.1,34.99,35.01,168600.0,24.1756,24.1756,24.0998,24.1136,168600.0
2007-12-14 13:30:00,35.01,35.01,34.85,34.91,72200.0,24.1136,24.1136,24.0034,24.0447,72200.0
2007-12-14 14:00:00,34.9,35.01,34.81,34.97,131000.0,24.0378,24.1136,23.9759,24.0861,131000.0
2007-12-14 14:30:00,34.97,35.0,34.83,34.84,175000.0,24.0861,24.1067,23.9896,23.9965,175000.0
2007-12-14 15:00:00,34.83,34.87,34.7,34.76,114400.0,23.9896,24.0172,23.9001,23.9414,114400.0
2007-12-14 15:30:00,34.76,34.88,34.72,34.72,258400.0,23.9414,24.0241,23.9139,23.9139,258400.0
2007-12-17 09:30:00,34.73,34.74,34.14,34.19,224200.0,23.9208,23.9276,23.5144,23.5488,224200.0
2007-12-17 10:00:00,34.17,34.34,34.1,34.2,196200.0,23.535,23.6521,23.4868,23.5557,196200.0
2007-12-17 10:30:00,34.19,34.33,34.12,34.23,80800.0,23.5488,23.6452,23.5006,23.5764,80800.0
2007-12-17 11:00:00,34.24,34.31,34.21,34.23,113400.0,23.5833,23.6315,23.5626,23.5764,113400.0
2007-12-17 11:30:00,34.22,34.29,34.09,34.25,137600.0,23.5695,23.6177,23.4799,23.5901,137600.0
2007-12-17 12:00:00,34.25,34.27,34.16,34.2,72200.0,23.5901,23.6039,23.5282,23.5557,72200.0
2007-12-17 12:30:00,34.2,34.26,34.13,34.24,81400.0,23.5557,23.597,23.5075,23.5833,81400.0
2007-12-17 13:00:00,34.24,34.26,34.01,34.07,164000.0,23.5833,23.597,23.4248,23.4662,164000.0
2007-12-17 13:30:00,34.08,34.17,33.99,34.12,167600.0,23.4731,23.535,23.4111,23.5006,167600.0
2007-12-17 14:00:00,34.1,34.24,34.09,34.22,179000.0,23.4868,23.5833,23.4799,23.5695,179000.0
2007-12-17 14:30:00,34.22,34.31,34.15,34.16,175600.0,23.5695,23.6315,23.5213,23.5282,175600.0
2007-12-17 15:00:00,34.18,34.19,33.96,33.99,262000.0,23.5419,23.5488,23.3904,23.4111,262000.0
2007-12-17 15:30:00,33.99,34.23,33.98,34.02,349200.0,23.4111,23.5764,23.4042,23.4317,349200.0
2007-12-18 09:30:00,34.4,34.4,34.05,34.08,258400.0,23.6935,23.6935,23.4524,23.4731,258400.0
2007-12-18 10:00:00,34.09,34.2,34.0,34.11,155200.0,23.4799,23.5557,23.418,23.4937,155200.0
2007-12-18 10:30:00,34.11,34.2,33.99,34.15,125800.0,23.4937,23.5557,23.4111,23.5213,125800.0
2007-12-18 11:00:00,34.15,34.21,34.01,34.06,103800.0,23.5213,23.5626,23.4248,23.4593,103800.0
2007-12-18 11:30:00,34.06,34.22,33.99,34.1,164400.0,23.4593,23.5695,23.4111,23.4868,164400.0
2007-12-18 12:00:00,34.1,34.27,34.05,34.21,250200.0,23.4868,23.6039,23.4524,23.5626,250200.0
2007-12-18 12:30:00,34.21,34.28,34.08,34.19,85800.0,23.5626,23.6108,23.4731,23.5488,85800.0
2007-12-18 13:00:00,34.19,34.44,34.1,34.42,95000.0,23.5488,23.721,23.4868,23.7072,95000.0
2007-12-18 13:30:00,34.42,34.49,34.32,34.35,116200.0,23.7072,23.7555,23.6384,23.659,116200.0
2007-12-18 14:00:00,34.34,34.6,34.33,34.6,190600.0,23.6521,23.8312,23.6452,23.8312,190600.0
2007-12-18 14:30:00,34.6,34.66,34.49,34.58,204600.0,23.8312,23.8725,23.7555,23.8174,204600.0
2007-12-18 15:00:00,34.58,34.77,34.55,34.74,277200.0,23.8174,23.9483,23.7968,23.9276,277200.0
2007-12-18 15:30:00,34.73,34.84,34.65,34.7,429200.0,23.9208,23.9965,23.8657,23.9001,429200.0
2007-12-19 09:30:00,34.98,34.98,34.63,34.64,83600.0,24.0929,24.0929,23.8519,23.8588,83600.0
2007-12-19 10:00:00,34.64,34.64,34.45,34.58,131800.0,23.8588,23.8588,23.7279,23.8174,131800.0
2007-12-19 10:30:00,34.58,34.7,34.58,34.62,115200.0,23.8174,23.9001,23.8174,23.845,115200.0
2007-12-19 11:00:00,34.62,34.63,34.4,34.4,119200.0,23.845,23.8519,23.6935,23.6935,119200.0
2007-12-19 11:30:00,34.4,34.41,34.16,34.23,149600.0,23.6935,23.7003,23.5282,23.5764,149600.0
2007-12-19 12:00:00,34.24,34.47,34.24,34.43,193600.0,23.5833,23.7417,23.5833,23.7141,193600.0
2007-12-19 12:30:00,34.43,34.43,34.29,34.41,77600.0,23.7141,23.7141,23.6177,23.7003,77600.0
2007-12-19 13:00:00,34.4,34.43,34.32,34.4,35800.0,23.6935,23.7141,23.6384,23.6935,35800.0
2007-12-19 13:30:00,34.4,34.42,34.18,34.27,123600.0,23.6935,23.7072,23.5419,23.6039,123600.0
2007-12-19 14:00:00,34.27,34.42,34.26,34.32,278000.0,23.6039,23.7072,23.597,23.6384,278000.0
2007-12-19 14:30:00,34.32,34.48,34.31,34.35,77200.0,23.6384,23.7486,23.6315,23.659,77200.0
2007-12-19 15:00:00,34.35,34.49,34.27,34.34,157400.0,23.659,23.7555,23.6039,23.6521,157400.0
2007-12-19 15:30:00,34.35,34.46,34.27,34.3,153600.0,23.659,23.7348,23.6039,23.6246,153600.0
2007-12-20 09:30:00,34.55,34.74,34.49,34.49,119600.0,23.7968,23.9276,23.7555,23.7555,119600.0
2007-12-20 10:00:00,34.49,34.58,34.33,34.33,120600.0,23.7555,23.8174,23.6452,23.6452,120600.0
2007-12-20 10:30:00,34.32,34.47,34.3,34.38,108200.0,23.6384,23.7417,23.6246,23.6797,108200.0
2007-12-20 11:00:00,34.38,34.51,34.32,34.45,156600.0,23.6797,23.7692,23.6384,23.7279,156600.0
2007-12-20 11:30:00,34.47,34.52,34.39,34.48,65800.0,23.7417,23.7761,23.6866,23.7486,65800.0
2007-12-20 12:00:00,34.47,34.55,34.43,34.52,76800.0,23.7417,23.7968,23.7141,23.7761,76800.0
2007-12-20 12:30:00,34.54,34.56,34.49,34.52,63600.0,23.7899,23.8037,23.7555,23.7761,63600.0
2007-12-20 13:00:00,34.53,34.71,34.51,34.66,86600.0,23.783,23.907,23.7692,23.8725,86600.0
2007-12-20 13:30:00,34.62,34.75,34.58,34.74,209200.0,23.845,23.9345,23.8174,23.9276,209200.0
2007-12-20 14:00:00,34.74,34.96,34.71,34.94,144600.0,23.9276,24.0792,23.907,24.0654,144600.0
2007-12-20 14:30:00,34.91,34.95,34.86,34.88,104400.0,24.0447,24.0723,24.0103,24.0241,104400.0
2007-12-20 15:00:00,34.88,34.99,34.77,34.77,119800.0,24.0241,24.0998,23.9483,23.9483,119800.0
2007-12-20 15:30:00,34.79,34.98,34.73,34.97,174000.0,23.9621,24.0929,23.9208,24.0861,174000.0
2007-12-21 09:30:00,35.24,35.5,34.82,35.18,809800.0,24.272,24.4511,23.9827,24.2307,809800.0
2007-12-21 10:00:00,35.21,35.59,35.2,35.57,127400.0,24.2514,24.5131,24.2445,24.4993,127400.0
2007-12-21 10:30:00,35.57,35.58,35.41,35.43,107400.0,24.4993,24.5062,24.3891,24.4029,107400.0
2007-12-21 11:00:00,35.43,35.54,35.42,35.46,83600.0,24.4029,24.4787,24.396,24.4236,83600.0
2007-12-21 11:30:00,35.48,35.65,35.47,35.59,96800.0,24.4373,24.5544,24.4304,24.5131,96800.0
2007-12-21 12:00:00,35.6,35.73,35.6,35.69,100600.0,24.52,24.6095,24.52,24.582,100600.0
2007-12-21 12:30:00,35.7,35.73,35.59,35.59,111600.0,24.5889,24.6095,24.5131,24.5131,111600.0
2007-12-21 13:00:00,35.6,35.63,35.51,35.61,98600.0,24.52,24.5406,24.458,24.5269,98600.0
2007-12-21 13:30:00,35.61,35.63,35.57,35.62,52200.0,24.5269,24.5406,24.4993,24.5338,52200.0
2007-12-21 14:00:00,35.62,35.77,35.62,35.74,144200.0,24.5338,24.6371,24.5338,24.6164,144200.0
2007-12-21 14:30:00,35.75,35.87,35.74,35.85,123600.0,24.6233,24.7059,24.6164,24.6922,123600.0
2007-12-21 15:00:00,35.84,35.87,35.76,35.85,146000.0,24.6853,24.7059,24.6302,24.6922,146000.0
2007-12-21 15:30:00,35.86,35.91,35.72,35.84,412200.0,24.6991,24.7335,24.6026,24.6853,412200.0
2007-12-24 09:30:00,35.87,36.1,35.84,35.97,92600.0,24.7059,24.8644,24.6853,24.7748,92600.0
2007-12-24 10:00:00,35.94,35.95,35.79,35.82,37000.0,24.7542,24.761,24.6508,24.6715,37000.0
2007-12-24 10:30:00,35.81,35.87,35.76,35.79,45600.0,24.6646,24.7059,24.6302,24.6508,45600.0
2007-12-24 11:00:00,35.76,35.88,35.76,35.84,42600.0,24.6302,24.7128,24.6302,24.6853,42600.0
2007-12-24 11:30:00,35.84,35.84,35.77,35.81,35800.0,24.6853,24.6853,24.6371,24.6646,35800.0
2007-12-24 12:00:00,35.82,35.85,35.76,35.8,39800.0,24.6715,24.6922,24.6302,24.6577,39800.0
2007-12-24 12:30:00,35.82,35.95,35.8,35.95,78400.0,24.6715,24.761,24.6577,24.761,78400.0
2007-12-24 13:00:00,35.88,35.9,35.88,35.9,11800.0,24.7128,24.7266,24.7128,24.7266,11800.0
2007-12-24 13:30:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 14:00:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 14:30:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 15:00:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 15:30:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-26 09:30:00,35.79,35.84,35.58,35.66,42400.0,24.6508,24.6853,24.5062,24.5613,42400.0
2007-12-26 10:00:00,35.63,35.71,35.55,35.68,49400.0,24.5406,24.5957,24.4855,24.5751,49400.0
2007-12-26 10:30:00,35.7,35.7,35.55,35.58,42200.0,24.5889,24.5889,24.4855,24.5062,42200.0
2007-12-26 11:00:00,35.58,35.63,35.45,35.45,36000.0,24.5062,24.5406,24.4167,24.4167,36000.0
2007-12-26 11:30:00,35.48,35.54,35.45,35.49,26200.0,24.4373,24.4787,24.4167,24.4442,26200.0
2007-12-26 12:00:00,35.49,35.52,35.45,35.48,36000.0,24.4442,24.4649,24.4167,24.4373,36000.0
2007-12-26 12:30:00,35.48,35.57,35.45,35.52,57400.0,24.4373,24.4993,24.4167,24.4649,57400.0
2007-12-26 13:00:00,35.52,35.68,35.52,35.64,94200.0,24.4649,24.5751,24.4649,24.5475,94200.0
2007-12-26 13:30:00,35.66,35.74,35.63,35.72,40800.0,24.5613,24.6164,24.5406,24.6026,40800.0
2007-12-26 14:00:00,35.74,35.75,35.69,35.74,49000.0,24.6164,24.6233,24.582,24.6164,49000.0
2007-12-26 14:30:00,35.74,35.85,35.74,35.83,54400.0,24.6164,24.6922,24.6164,24.6784,54400.0
2007-12-26 15:00:00,35.84,35.87,35.78,35.85,75000.0,24.6853,24.7059,24.644,24.6922,75000.0
2007-12-26 15:30:00,35.85,35.98,35.81,35.92,171200.0,24.6922,24.7817,24.6646,24.7404,171200.0
2007-12-27 09:30:00,34.38,35.12,34.38,34.73,355600.0,23.6797,24.1894,23.6797,23.9208,355600.0
2007-12-27 10:00:00,34.74,34.99,34.69,34.94,187000.0,23.9276,24.0998,23.8932,24.0654,187000.0
2007-12-27 10:30:00,34.94,35.05,34.93,35.01,136200.0,24.0654,24.1412,24.0585,24.1136,136200.0
2007-12-27 11:00:00,35.01,35.21,35.0,35.18,83200.0,24.1136,24.2514,24.1067,24.2307,83200.0
2007-12-27 11:30:00,35.18,35.32,35.16,35.31,103000.0,24.2307,24.3271,24.2169,24.3202,103000.0
2007-12-27 12:00:00,35.32,35.37,35.23,35.29,122400.0,24.3271,24.3616,24.2651,24.3065,122400.0
2007-12-27 12:30:00,35.29,35.35,35.25,35.35,110200.0,24.3065,24.3478,24.2789,24.3478,110200.0
2007-12-27 13:00:00,35.34,35.49,35.3,35.41,246600.0,24.3409,24.4442,24.3133,24.3891,246600.0
2007-12-27 13:30:00,35.42,35.42,35.15,35.17,185200.0,24.396,24.396,24.21,24.2238,185200.0
2007-12-27 14:00:00,35.17,35.22,35.15,35.18,115400.0,24.2238,24.2582,24.21,24.2307,115400.0
2007-12-27 14:30:00,35.19,35.38,35.18,35.35,130800.0,24.2376,24.3685,24.2307,24.3478,130800.0
2007-12-27 15:00:00,35.36,35.49,35.35,35.46,198000.0,24.3547,24.4442,24.3478,24.4236,198000.0
2007-12-27 15:30:00,35.45,35.46,35.27,35.33,439400.0,24.4167,24.4236,24.2927,24.334,439400.0
2007-12-28 09:30:00,35.2,35.77,35.2,35.59,102000.0,24.2445,24.6371,24.2445,24.5131,102000.0
2007-12-28 10:00:00,35.58,35.58,35.31,35.31,145800.0,24.5062,24.5062,24.3202,24.3202,145800.0
2007-12-28 10:30:00,35.32,35.32,35.18,35.21,42000.0,24.3271,24.3271,24.2307,24.2514,42000.0
2007-12-28 11:00:00,35.21,35.22,35.15,35.17,152600.0,24.2514,24.2582,24.21,24.2238,152600.0
2007-12-28 11:30:00,35.17,35.26,35.07,35.1,160200.0,24.2238,24.2858,24.1549,24.1756,160200.0
2007-12-28 12:00:00,35.09,35.17,35.04,35.1,59600.0,24.1687,24.2238,24.1343,24.1756,59600.0
2007-12-28 12:30:00,35.11,35.2,35.1,35.13,56000.0,24.1825,24.2445,24.1756,24.1963,56000.0
2007-12-28 13:00:00,35.13,35.2,35.13,35.13,60600.0,24.1963,24.2445,24.1963,24.1963,60600.0
2007-12-28 13:30:00,35.13,35.19,35.06,35.18,66800.0,24.1963,24.2376,24.148,24.2307,66800.0
2007-12-28 14:00:00,35.18,35.19,35.1,35.13,64000.0,24.2307,24.2376,24.1756,24.1963,64000.0
2007-12-28 14:30:00,35.13,35.15,35.12,35.15,104600.0,24.1963,24.21,24.1894,24.21,104600.0
2007-12-28 15:00:00,35.15,35.21,35.11,35.2,67800.0,24.21,24.2514,24.1825,24.2445,67800.0
2007-12-28 15:30:00,35.2,35.22,35.13,35.18,143000.0,24.2445,24.2582,24.1963,24.2307,143000.0
2007-12-31 09:30:00,34.89,35.39,34.89,35.16,124400.0,24.031,24.3753,24.031,24.2169,124400.0
2007-12-31 10:00:00,35.17,35.27,35.16,35.23,116400.0,24.2238,24.2927,24.2169,24.2651,116400.0
2007-12-31 10:30:00,35.21,35.24,35.13,35.16,82400.0,24.2514,24.272,24.1963,24.2169,82400.0
2007-12-31 11:00:00,35.17,35.24,35.13,35.24,118600.0,24.2238,24.272,24.1963,24.272,118600.0
2007-12-31 11:30:00,35.23,35.29,35.2,35.27,51400.0,24.2651,24.3065,24.2445,24.2927,51400.0
2007-12-31 12:00:00,35.27,35.33,35.25,35.25,50200.0,24.2927,24.334,24.2789,24.2789,50200.0
2007-12-31 12:30:00,35.25,35.33,35.23,35.27,53600.0,24.2789,24.334,24.2651,24.2927,53600.0
2007-12-31 13:00:00,35.27,35.3,35.21,35.21,63400.0,24.2927,24.3133,24.2514,24.2514,63400.0
2007-12-31 13:30:00,35.19,35.21,35.09,35.1,72000.0,24.2376,24.2514,24.1687,24.1756,72000.0
2007-12-31 14:00:00,35.11,35.18,35.09,35.09,62600.0,24.1825,24.2307,24.1687,24.1687,62600.0
2007-12-31 14:30:00,35.09,35.23,35.09,35.14,111400.0,24.1687,24.2651,24.1687,24.2031,111400.0
2007-12-31 15:00:00,35.13,35.24,35.13,35.22,128000.0,24.1963,24.272,24.1963,24.2582,128000.0
2007-12-31 15:30:00,35.22,35.24,35.05,35.05,195800.0,24.2582,24.272,24.1412,24.1412,195800.0
2008-01-02 09:30:00,35.5,35.5,35.02,35.2,140800.0,24.4511,24.4511,24.1205,24.2445,140800.0
2008-01-02 10:00:00,35.2,35.2,34.79,34.81,349800.0,24.2445,24.2445,23.9621,23.9759,349800.0
2008-01-02 10:30:00,34.82,34.85,34.72,34.77,101800.0,23.9827,24.0034,23.9139,23.9483,101800.0
2008-01-02 11:00:00,34.77,34.85,34.49,34.53,179400.0,23.9483,24.0034,23.7555,23.783,179400.0
2008-01-02 11:30:00,34.52,34.55,34.46,34.5,106800.0,23.7761,23.7968,23.7348,23.7623,106800.0
2008-01-02 12:00:00,34.5,34.57,34.35,34.36,112800.0,23.7623,23.8106,23.659,23.6659,112800.0
2008-01-02 12:30:00,34.36,34.44,34.31,34.32,93400.0,23.6659,23.721,23.6315,23.6384,93400.0
2008-01-02 13:00:00,34.33,34.35,34.17,34.21,141400.0,23.6452,23.659,23.535,23.5626,141400.0
2008-01-02 13:30:00,34.22,34.33,34.18,34.22,127600.0,23.5695,23.6452,23.5419,23.5695,127600.0
2008-01-02 14:00:00,34.22,34.55,34.22,34.32,257000.0,23.5695,23.7968,23.5695,23.6384,257000.0
2008-01-02 14:30:00,34.34,34.35,34.08,34.08,201200.0,23.6521,23.659,23.4731,23.4731,201200.0
2008-01-02 15:00:00,34.08,34.19,34.06,34.13,246000.0,23.4731,23.5488,23.4593,23.5075,246000.0
2008-01-02 15:30:00,34.13,34.37,34.13,34.35,264600.0,23.5075,23.6728,23.5075,23.659,264600.0
2008-01-03 09:30:00,34.46,34.5,33.98,34.21,347800.0,23.7348,23.7623,23.4042,23.5626,347800.0
2008-01-03 10:00:00,34.19,34.22,33.88,33.95,191200.0,23.5488,23.5695,23.3353,23.3835,191200.0
2008-01-03 10:30:00,33.94,34.12,33.84,34.11,174600.0,23.3766,23.5006,23.3078,23.4937,174600.0
2008-01-03 11:00:00,34.11,34.24,34.08,34.08,90400.0,23.4937,23.5833,23.4731,23.4731,90400.0
2008-01-03 11:30:00,34.07,34.17,34.0,34.02,112400.0,23.4662,23.535,23.418,23.4317,112400.0
2008-01-03 12:00:00,34.01,34.05,33.97,34.01,102600.0,23.4248,23.4524,23.3973,23.4248,102600.0
2008-01-03 12:30:00,34.02,34.06,33.89,33.9,139600.0,23.4317,23.4593,23.3422,23.3491,139600.0
2008-01-03 13:00:00,33.92,34.03,33.83,34.03,124000.0,23.3629,23.4386,23.3009,23.4386,124000.0
2008-01-03 13:30:00,34.06,34.07,33.92,33.96,113800.0,23.4593,23.4662,23.3629,23.3904,113800.0
2008-01-03 14:00:00,33.95,34.01,33.92,33.99,122000.0,23.3835,23.4248,23.3629,23.4111,122000.0
2008-01-03 14:30:00,33.99,34.09,33.98,34.01,209600.0,23.4111,23.4799,23.4042,23.4248,209600.0
2008-01-03 15:00:00,34.01,34.01,33.76,33.81,219000.0,23.4248,23.4248,23.2527,23.2871,219000.0
2008-01-03 15:30:00,33.82,33.95,33.78,33.85,431200.0,23.294,23.3835,23.2664,23.3146,431200.0
2008-01-04 09:30:00,33.69,33.75,33.25,33.34,197400.0,23.2044,23.2458,22.9014,22.9634,197400.0
2008-01-04 10:00:00,33.36,33.45,33.24,33.27,170200.0,22.9771,23.0391,22.8945,22.9152,170200.0
2008-01-04 10:30:00,33.27,33.48,33.25,33.27,168400.0,22.9152,23.0598,22.9014,22.9152,168400.0
2008-01-04 11:00:00,33.29,33.51,33.29,33.48,200600.0,22.9289,23.0805,22.9289,23.0598,200600.0
2008-01-04 11:30:00,33.49,33.6,33.42,33.58,95200.0,23.0667,23.1425,23.0185,23.1287,95200.0
2008-01-04 12:00:00,33.59,33.63,33.41,33.45,119000.0,23.1356,23.1631,23.0116,23.0391,119000.0
2008-01-04 12:30:00,33.45,33.48,33.34,33.45,178200.0,23.0391,23.0598,22.9634,23.0391,178200.0
2008-01-04 13:00:00,33.46,33.63,33.44,33.63,208200.0,23.046,23.1631,23.0322,23.1631,208200.0
2008-01-04 13:30:00,33.62,33.69,33.5,33.6,149600.0,23.1562,23.2044,23.0736,23.1425,149600.0
2008-01-04 14:00:00,33.58,33.58,33.38,33.38,186800.0,23.1287,23.1287,22.9909,22.9909,186800.0
2008-01-04 14:30:00,33.38,33.6,33.34,33.58,122000.0,22.9909,23.1425,22.9634,23.1287,122000.0
2008-01-04 15:00:00,33.58,33.59,33.37,33.48,186800.0,23.1287,23.1356,22.984,23.0598,186800.0
2008-01-04 15:30:00,33.5,33.54,33.26,33.26,247200.0,23.0736,23.1011,22.9083,22.9083,247200.0
2008-01-07 09:30:00,33.73,33.86,33.24,33.36,223800.0,23.232,23.3215,22.8945,22.9771,223800.0
2008-01-07 10:00:00,33.37,33.46,33.13,33.13,258400.0,22.984,23.046,22.8187,22.8187,258400.0
2008-01-07 10:30:00,33.11,33.13,32.85,32.96,256800.0,22.805,22.8187,22.6259,22.7016,256800.0
2008-01-07 11:00:00,32.97,33.25,32.97,33.25,127200.0,22.7085,22.9014,22.7085,22.9014,127200.0
2008-01-07 11:30:00,33.26,33.45,33.24,33.3,165000.0,22.9083,23.0391,22.8945,22.9358,165000.0
2008-01-07 12:00:00,33.27,33.3,33.13,33.27,194200.0,22.9152,22.9358,22.8187,22.9152,194200.0
2008-01-07 12:30:00,33.28,33.57,33.28,33.49,209800.0,22.922,23.1218,22.922,23.0667,209800.0
2008-01-07 13:00:00,33.49,33.49,33.38,33.45,231600.0,23.0667,23.0667,22.9909,23.0391,231600.0
2008-01-07 13:30:00,33.45,33.57,33.39,33.56,184400.0,23.0391,23.1218,22.9978,23.1149,184400.0
2008-01-07 14:00:00,33.57,33.6,33.18,33.28,284800.0,23.1218,23.1425,22.8532,22.922,284800.0
2008-01-07 14:30:00,33.27,33.49,33.25,33.39,212400.0,22.9152,23.0667,22.9014,22.9978,212400.0
2008-01-07 15:00:00,33.4,33.5,33.27,33.44,356800.0,23.0047,23.0736,22.9152,23.0322,356800.0
2008-01-07 15:30:00,33.45,33.61,33.36,33.54,706600.0,23.0391,23.1493,22.9771,23.1011,706600.0
2008-01-08 09:30:00,33.6,34.0,33.6,33.74,265200.0,23.1425,23.418,23.1425,23.2389,265200.0
2008-01-08 10:00:00,33.73,33.88,33.69,33.8,276400.0,23.232,23.3353,23.2044,23.2802,276400.0
2008-01-08 10:30:00,33.8,33.87,33.72,33.81,270200.0,23.2802,23.3284,23.2251,23.2871,270200.0
2008-01-08 11:00:00,33.81,33.85,33.63,33.74,224800.0,23.2871,23.3146,23.1631,23.2389,224800.0
2008-01-08 11:30:00,33.74,33.81,33.63,33.75,266600.0,23.2389,23.2871,23.1631,23.2458,266600.0
2008-01-08 12:00:00,33.74,33.83,33.69,33.8,116000.0,23.2389,23.3009,23.2044,23.2802,116000.0
2008-01-08 12:30:00,33.8,33.83,33.6,33.65,195600.0,23.2802,23.3009,23.1425,23.1769,195600.0
2008-01-08 13:00:00,33.66,33.71,33.52,33.65,371600.0,23.1838,23.2182,23.0874,23.1769,371600.0
2008-01-08 13:30:00,33.65,33.71,33.5,33.69,153000.0,23.1769,23.2182,23.0736,23.2044,153000.0
2008-01-08 14:00:00,33.69,33.73,33.59,33.63,138600.0,23.2044,23.232,23.1356,23.1631,138600.0
2008-01-08 14:30:00,33.63,33.65,33.31,33.33,180600.0,23.1631,23.1769,22.9427,22.9565,180600.0
2008-01-08 15:00:00,33.33,33.35,32.87,32.98,624400.0,22.9565,22.9703,22.6397,22.7154,624400.0
2008-01-08 15:30:00,32.99,33.09,32.58,32.63,820600.0,22.7223,22.7912,22.4399,22.4744,820600.0
2008-01-09 09:30:00,32.29,32.38,31.71,32.38,708800.0,22.2402,22.3022,21.8407,22.3022,708800.0
2008-01-09 10:00:00,32.4,32.58,32.34,32.4,306000.0,22.3159,22.4399,22.2746,22.3159,306000.0
2008-01-09 10:30:00,32.42,32.63,32.4,32.57,189000.0,22.3297,22.4744,22.3159,22.433,189000.0
2008-01-09 11:00:00,32.57,32.63,32.42,32.45,232800.0,22.433,22.4744,22.3297,22.3504,232800.0
2008-01-09 11:30:00,32.44,32.56,32.33,32.54,435200.0,22.3435,22.4261,22.2677,22.4124,435200.0
2008-01-09 12:00:00,32.52,32.73,32.46,32.71,236800.0,22.3986,22.5432,22.3573,22.5295,236800.0
2008-01-09 12:30:00,32.71,32.74,32.49,32.71,240600.0,22.5295,22.5501,22.3779,22.5295,240600.0
2008-01-09 13:00:00,32.72,32.73,32.46,32.49,233000.0,22.5363,22.5432,22.3573,22.3779,233000.0
2008-01-09 13:30:00,32.49,32.51,32.13,32.13,289600.0,22.3779,22.3917,22.13,22.13,289600.0
2008-01-09 14:00:00,32.14,32.15,31.75,31.82,426400.0,22.1369,22.1437,21.8682,21.9165,426400.0
2008-01-09 14:30:00,31.82,32.29,31.82,32.22,455800.0,21.9165,22.2402,21.9165,22.192,455800.0
2008-01-09 15:00:00,32.24,32.43,32.22,32.26,503800.0,22.2057,22.3366,22.192,22.2195,503800.0
2008-01-09 15:30:00,32.25,32.54,32.07,32.46,578200.0,22.2126,22.4124,22.0886,22.3573,578200.0
2008-01-10 09:30:00,32.47,32.47,31.85,32.34,285200.0,22.3641,22.3641,21.9371,22.2746,285200.0
2008-01-10 10:00:00,32.33,32.47,32.1,32.22,357200.0,22.2677,22.3641,22.1093,22.192,357200.0
2008-01-10 10:30:00,32.22,32.46,32.06,32.15,164400.0,22.192,22.3573,22.0818,22.1437,164400.0
2008-01-10 11:00:00,32.14,32.14,31.79,31.82,269600.0,22.1369,22.1369,21.8958,21.9165,269600.0
2008-01-10 11:30:00,31.81,31.88,31.75,31.76,225800.0,21.9096,21.9578,21.8682,21.8751,225800.0
2008-01-10 12:00:00,31.76,32.33,31.75,32.24,387200.0,21.8751,22.2677,21.8682,22.2057,387200.0
2008-01-10 12:30:00,32.27,32.37,32.12,32.34,248600.0,22.2264,22.2953,22.1231,22.2746,248600.0
2008-01-10 13:00:00,32.34,32.49,32.23,32.42,226200.0,22.2746,22.3779,22.1988,22.3297,226200.0
2008-01-10 13:30:00,32.43,32.47,32.06,32.2,173600.0,22.3366,22.3641,22.0818,22.1782,173600.0
2008-01-10 14:00:00,32.23,32.48,32.17,32.41,159000.0,22.1988,22.371,22.1575,22.3228,159000.0
2008-01-10 14:30:00,32.42,32.68,32.42,32.63,150400.0,22.3297,22.5088,22.3297,22.4744,150400.0
2008-01-10 15:00:00,32.63,32.79,32.59,32.76,242400.0,22.4744,22.5846,22.4468,22.5639,242400.0
2008-01-10 15:30:00,32.77,32.83,32.52,32.56,371200.0,22.5708,22.6121,22.3986,22.4261,371200.0
2008-01-11 09:30:00,32.32,32.32,31.98,32.02,249200.0,22.2608,22.2608,22.0267,22.0542,249200.0
2008-01-11 10:00:00,32.02,32.04,31.79,31.89,319400.0,22.0542,22.068,21.8958,21.9647,319400.0
2008-01-11 10:30:00,31.89,32.08,31.81,32.07,544800.0,21.9647,22.0955,21.9096,22.0886,544800.0
2008-01-11 11:00:00,32.07,32.08,31.86,31.95,192800.0,22.0886,22.0955,21.944,22.006,192800.0
2008-01-11 11:30:00,31.94,32.0,31.88,32.0,134600.0,21.9991,22.0404,21.9578,22.0404,134600.0
2008-01-11 12:00:00,31.99,32.04,31.86,31.96,173400.0,22.0335,22.068,21.944,22.0129,173400.0
2008-01-11 12:30:00,31.95,31.95,31.85,31.9,197600.0,22.006,22.006,21.9371,21.9716,197600.0
2008-01-11 13:00:00,31.9,31.92,31.56,31.68,327400.0,21.9716,21.9853,21.7374,21.82,327400.0
2008-01-11 13:30:00,31.67,31.71,31.58,31.59,419200.0,21.8131,21.8407,21.7511,21.758,419200.0
2008-01-11 14:00:00,31.6,31.79,31.59,31.77,321000.0,21.7649,21.8958,21.758,21.882,321000.0
2008-01-11 14:30:00,31.78,31.88,31.71,31.79,197800.0,21.8889,21.9578,21.8407,21.8958,197800.0
2008-01-11 15:00:00,31.8,31.81,31.58,31.68,335400.0,21.9027,21.9096,21.7511,21.82,335400.0
2008-01-11 15:30:00,31.68,31.9,31.59,31.63,564200.0,21.82,21.9716,21.758,21.7856,564200.0
2008-01-14 09:30:00,31.79,32.1,31.67,32.1,284400.0,21.8958,22.1093,21.8131,22.1093,284400.0
2008-01-14 10:00:00,32.1,32.27,32.02,32.02,199000.0,22.1093,22.2264,22.0542,22.0542,199000.0
2008-01-14 10:30:00,32.02,32.1,31.95,32.04,165000.0,22.0542,22.1093,22.006,22.068,165000.0
2008-01-14 11:00:00,32.04,32.13,31.99,32.02,114000.0,22.068,22.13,22.0335,22.0542,114000.0
2008-01-14 11:30:00,32.02,32.04,31.92,32.0,125400.0,22.0542,22.068,21.9853,22.0404,125400.0
2008-01-14 12:00:00,32.0,32.15,32.0,32.11,99800.0,22.0404,22.1437,22.0404,22.1162,99800.0
2008-01-14 12:30:00,32.11,32.12,32.02,32.05,81000.0,22.1162,22.1231,22.0542,22.0749,81000.0
2008-01-14 13:00:00,32.07,32.27,32.07,32.12,110200.0,22.0886,22.2264,22.0886,22.1231,110200.0
2008-01-14 13:30:00,32.1,32.37,32.07,32.32,160800.0,22.1093,22.2953,22.0886,22.2608,160800.0
2008-01-14 14:00:00,32.34,32.35,32.12,32.23,78400.0,22.2746,22.2815,22.1231,22.1988,78400.0
2008-01-14 14:30:00,32.23,32.43,32.23,32.4,167600.0,22.1988,22.3366,22.1988,22.3159,167600.0
2008-01-14 15:00:00,32.41,32.43,32.13,32.24,285200.0,22.3228,22.3366,22.13,22.2057,285200.0
2008-01-14 15:30:00,32.24,32.44,31.9,32.27,633400.0,22.2057,22.3435,21.9716,22.2264,633400.0
2008-01-15 09:30:00,31.83,32.08,31.24,31.86,160000.0,21.9233,22.0955,21.517,21.944,160000.0
2008-01-15 10:00:00,31.86,31.91,31.48,31.54,248600.0,21.944,21.9784,21.6823,21.7236,248600.0
2008-01-15 10:30:00,31.54,31.72,31.49,31.56,180000.0,21.7236,21.8476,21.6892,21.7374,180000.0
2008-01-15 11:00:00,31.56,31.72,31.51,31.52,102400.0,21.7374,21.8476,21.7029,21.7098,102400.0
2008-01-15 11:30:00,31.52,31.55,31.34,31.48,159200.0,21.7098,21.7305,21.5858,21.6823,159200.0
2008-01-15 12:00:00,31.45,31.67,31.41,31.61,156200.0,21.6616,21.8131,21.6341,21.7718,156200.0
2008-01-15 12:30:00,31.61,31.61,31.4,31.48,154600.0,21.7718,21.7718,21.6272,21.6823,154600.0
2008-01-15 13:00:00,31.48,31.74,31.42,31.53,114600.0,21.6823,21.8614,21.6409,21.7167,114600.0
2008-01-15 13:30:00,31.55,31.58,31.44,31.56,97800.0,21.7305,21.7511,21.6547,21.7374,97800.0
2008-01-15 14:00:00,31.57,31.59,31.43,31.55,250600.0,21.7443,21.758,21.6478,21.7305,250600.0
2008-01-15 14:30:00,31.54,31.54,31.35,31.39,176800.0,21.7236,21.7236,21.5927,21.6203,176800.0
2008-01-15 15:00:00,31.36,31.56,31.27,31.53,159800.0,21.5996,21.7374,21.5376,21.7167,159800.0
2008-01-15 15:30:00,31.52,31.57,31.13,31.15,1094000.0,21.7098,21.7443,21.4412,21.455,1094000.0
2008-01-16 09:30:00,31.25,31.32,30.91,30.91,313200.0,21.5239,21.5721,21.2897,21.2897,313200.0
2008-01-16 10:00:00,30.93,31.08,30.71,30.72,251600.0,21.3035,21.4068,21.1519,21.1588,251600.0
2008-01-16 10:30:00,30.72,30.99,30.66,30.81,198200.0,21.1588,21.3448,21.1175,21.2208,198200.0
2008-01-16 11:00:00,30.81,31.11,30.79,31.05,224200.0,21.2208,21.4274,21.207,21.3861,224200.0
2008-01-16 11:30:00,31.05,31.42,31.0,31.4,479200.0,21.3861,21.6409,21.3517,21.6272,479200.0
2008-01-16 12:00:00,31.41,31.5,31.11,31.25,262800.0,21.6341,21.696,21.4274,21.5239,262800.0
2008-01-16 12:30:00,31.25,31.38,31.06,31.11,169800.0,21.5239,21.6134,21.393,21.4274,169800.0
2008-01-16 13:00:00,31.11,31.22,30.83,30.87,237400.0,21.4274,21.5032,21.2346,21.2621,237400.0
2008-01-16 13:30:00,30.87,31.07,30.79,30.95,374400.0,21.2621,21.3999,21.207,21.3172,374400.0
2008-01-16 14:00:00,30.96,31.08,30.83,31.07,350200.0,21.3241,21.4068,21.2346,21.3999,350200.0
2008-01-16 14:30:00,31.06,31.13,30.94,31.09,553200.0,21.393,21.4412,21.3103,21.4137,553200.0
2008-01-16 15:00:00,31.09,31.19,31.04,31.15,434400.0,21.4137,21.4825,21.3792,21.455,434400.0
2008-01-16 15:30:00,31.17,31.24,30.62,30.75,740000.0,21.4688,21.517,21.0899,21.1795,740000.0
2008-01-17 09:30:00,31.78,33.05,31.25,32.76,880400.0,21.8889,22.7636,21.5239,22.5639,880400.0
2008-01-17 10:00:00,32.76,32.77,31.95,31.99,661000.0,22.5639,22.5708,22.006,22.0335,661000.0
2008-01-17 10:30:00,31.99,32.42,31.78,32.21,578800.0,22.0335,22.3297,21.8889,22.1851,578800.0
2008-01-17 11:00:00,32.2,32.53,32.19,32.39,296600.0,22.1782,22.4055,22.1713,22.309,296600.0
2008-01-17 11:30:00,32.38,32.44,31.78,31.9,315600.0,22.3022,22.3435,21.8889,21.9716,315600.0
2008-01-17 12:00:00,31.92,32.49,31.75,32.34,429000.0,21.9853,22.3779,21.8682,22.2746,429000.0
2008-01-17 12:30:00,32.32,32.41,31.99,32.05,268000.0,22.2608,22.3228,22.0335,22.0749,268000.0
2008-01-17 13:00:00,32.04,32.27,31.95,32.13,169400.0,22.068,22.2264,22.006,22.13,169400.0
2008-01-17 13:30:00,32.13,32.29,32.02,32.15,228400.0,22.13,22.2402,22.0542,22.1437,228400.0
2008-01-17 14:00:00,32.12,32.12,31.67,31.73,300000.0,22.1231,22.1231,21.8131,21.8545,300000.0
2008-01-17 14:30:00,31.7,31.75,31.5,31.53,515200.0,21.8338,21.8682,21.696,21.7167,515200.0
2008-01-17 15:00:00,31.51,31.82,31.4,31.71,522000.0,21.7029,21.9165,21.6272,21.8407,522000.0
2008-01-17 15:30:00,31.71,31.71,31.2,31.46,959800.0,21.8407,21.8407,21.4894,21.6685,959800.0
2008-01-18 09:30:00,31.84,31.94,31.24,31.34,919400.0,21.9302,21.9991,21.517,21.5858,919400.0
2008-01-18 10:00:00,31.33,31.85,31.25,31.66,425200.0,21.579,21.9371,21.5239,21.8063,425200.0
2008-01-18 10:30:00,31.67,31.74,31.45,31.49,283200.0,21.8131,21.8614,21.6616,21.6892,283200.0
2008-01-18 11:00:00,31.5,31.54,30.86,30.98,354200.0,21.696,21.7236,21.2552,21.3379,354200.0
2008-01-18 11:30:00,30.97,31.09,30.61,30.74,243800.0,21.331,21.4137,21.083,21.1726,243800.0
2008-01-18 12:00:00,30.74,31.11,30.73,31.1,207800.0,21.1726,21.4274,21.1657,21.4205,207800.0
2008-01-18 12:30:00,31.1,31.24,30.59,30.62,364600.0,21.4205,21.517,21.0693,21.0899,364600.0
2008-01-18 13:00:00,30.6,30.79,30.36,30.52,297200.0,21.0762,21.207,20.9109,21.0211,297200.0
2008-01-18 13:30:00,30.53,30.71,30.4,30.48,238600.0,21.0279,21.1519,20.9384,20.9935,238600.0
2008-01-18 14:00:00,30.45,30.75,30.43,30.71,271400.0,20.9728,21.1795,20.9591,21.1519,271400.0
2008-01-18 14:30:00,30.71,30.8,30.53,30.8,350600.0,21.1519,21.2139,21.0279,21.2139,350600.0
2008-01-18 15:00:00,30.8,31.14,30.63,30.9,510800.0,21.2139,21.4481,21.0968,21.2828,510800.0
2008-01-18 15:30:00,30.9,31.23,30.83,31.04,535400.0,21.2828,21.5101,21.2346,21.3792,535400.0
2008-01-22 09:30:00,29.56,30.48,29.55,30.09,710600.0,20.3598,20.9935,20.353,20.7249,710600.0
2008-01-22 10:00:00,30.09,30.74,29.91,30.51,536400.0,20.7249,21.1726,20.6009,21.0142,536400.0
2008-01-22 10:30:00,30.51,30.74,30.4,30.44,689400.0,21.0142,21.1726,20.9384,20.966,689400.0
2008-01-22 11:00:00,30.43,31.1,30.43,30.71,511600.0,20.9591,21.4205,20.9591,21.1519,511600.0
2008-01-22 11:30:00,30.72,30.79,30.47,30.63,292200.0,21.1588,21.207,20.9866,21.0968,292200.0
2008-01-22 12:00:00,30.61,30.98,30.54,30.82,261000.0,21.083,21.3379,21.0348,21.2277,261000.0
2008-01-22 12:30:00,30.78,31.1,30.68,31.08,236400.0,21.2001,21.4205,21.1313,21.4068,236400.0
2008-01-22 13:00:00,31.06,31.25,30.75,30.84,242800.0,21.393,21.5239,21.1795,21.2415,242800.0
2008-01-22 13:30:00,30.84,30.93,30.7,30.93,307600.0,21.2415,21.3035,21.145,21.3035,307600.0
2008-01-22 14:00:00,30.92,30.97,30.66,30.74,335800.0,21.2966,21.331,21.1175,21.1726,335800.0
2008-01-22 14:30:00,30.74,30.86,30.61,30.74,335600.0,21.1726,21.2552,21.083,21.1726,335600.0
2008-01-22 15:00:00,30.75,30.99,30.72,30.82,535400.0,21.1795,21.3448,21.1588,21.2277,535400.0
2008-01-22 15:30:00,30.82,31.11,30.75,30.79,531200.0,21.2277,21.4274,21.1795,21.207,531200.0
2008-01-23 09:30:00,29.92,30.49,29.3,30.38,374400.0,20.6078,21.0004,20.1808,20.9246,374400.0
2008-01-23 10:00:00,30.38,30.75,30.26,30.36,327800.0,20.9246,21.1795,20.842,20.9109,327800.0
2008-01-23 10:30:00,30.32,30.45,30.18,30.25,230200.0,20.8833,20.9728,20.7869,20.8351,230200.0
2008-01-23 11:00:00,30.25,30.42,30.0,30.09,220800.0,20.8351,20.9522,20.6629,20.7249,220800.0
2008-01-23 11:30:00,30.11,30.14,29.9,29.91,184400.0,20.7387,20.7593,20.594,20.6009,184400.0
2008-01-23 12:00:00,29.92,30.19,29.77,30.16,472800.0,20.6078,20.7938,20.5045,20.7731,472800.0
2008-01-23 12:30:00,30.14,30.16,29.66,29.78,318000.0,20.7593,20.7731,20.4287,20.5114,318000.0
2008-01-23 13:00:00,29.79,30.23,29.7,30.16,236400.0,20.5183,20.8213,20.4563,20.7731,236400.0
2008-01-23 13:30:00,30.16,30.61,29.99,30.43,497800.0,20.7731,21.083,20.656,20.9591,497800.0
2008-01-23 14:00:00,30.43,30.93,30.32,30.88,398800.0,20.9591,21.3035,20.8833,21.269,398800.0
2008-01-23 14:30:00,30.87,30.95,30.46,30.72,378600.0,21.2621,21.3172,20.9797,21.1588,378600.0
2008-01-23 15:00:00,30.72,31.5,30.68,31.49,500800.0,21.1588,21.696,21.1313,21.6892,500800.0
2008-01-23 15:30:00,31.5,32.0,31.48,31.91,537200.0,21.696,22.0404,21.6823,21.9784,537200.0
2008-01-24 09:30:00,31.88,32.62,31.77,32.23,434600.0,21.9578,22.4675,21.882,22.1988,434600.0
2008-01-24 10:00:00,32.22,32.47,31.65,31.81,433200.0,22.192,22.3641,21.7994,21.9096,433200.0
2008-01-24 10:30:00,31.82,32.18,31.66,32.01,412600.0,21.9165,22.1644,21.8063,22.0473,412600.0
2008-01-24 11:00:00,32.01,32.24,31.74,32.23,225000.0,22.0473,22.2057,21.8614,22.1988,225000.0
2008-01-24 11:30:00,32.23,32.26,31.91,31.91,234000.0,22.1988,22.2195,21.9784,21.9784,234000.0
2008-01-24 12:00:00,31.91,32.01,31.73,31.77,171400.0,21.9784,22.0473,21.8545,21.882,171400.0
2008-01-24 12:30:00,31.78,31.81,31.57,31.81,163200.0,21.8889,21.9096,21.7443,21.9096,163200.0
2008-01-24 13:00:00,31.78,31.92,31.58,31.83,259200.0,21.8889,21.9853,21.7511,21.9233,259200.0
2008-01-24 13:30:00,31.83,32.14,31.79,32.11,218400.0,21.9233,22.1369,21.8958,22.1162,218400.0
2008-01-24 14:00:00,32.09,32.23,31.98,32.09,254600.0,22.1024,22.1988,22.0267,22.1024,254600.0
2008-01-24 14:30:00,32.1,32.19,31.69,31.79,231000.0,22.1093,22.1713,21.8269,21.8958,231000.0
2008-01-24 15:00:00,31.78,31.92,31.73,31.8,254200.0,21.8889,21.9853,21.8545,21.9027,254200.0
2008-01-24 15:30:00,31.81,31.98,31.73,31.95,403800.0,21.9096,22.0267,21.8545,22.006,403800.0
2008-01-25 09:30:00,32.26,32.88,32.18,32.67,322400.0,22.2195,22.6465,22.1644,22.5019,322400.0
2008-01-25 10:00:00,32.64,32.69,32.27,32.27,197200.0,22.4812,22.5157,22.2264,22.2264,197200.0
2008-01-25 10:30:00,32.27,32.3,31.75,31.83,413800.0,22.2264,22.2471,21.8682,21.9233,413800.0
2008-01-25 11:00:00,31.83,32.01,31.78,31.93,224400.0,21.9233,22.0473,21.8889,21.9922,224400.0
2008-01-25 11:30:00,31.93,32.15,31.93,32.07,180000.0,21.9922,22.1437,21.9922,22.0886,180000.0
2008-01-25 12:00:00,32.07,32.09,31.75,31.86,355200.0,22.0886,22.1024,21.8682,21.944,355200.0
2008-01-25 12:30:00,31.86,31.9,31.43,31.53,296600.0,21.944,21.9716,21.6478,21.7167,296600.0
2008-01-25 13:00:00,31.52,31.75,31.39,31.62,188200.0,21.7098,21.8682,21.6203,21.7787,188200.0
2008-01-25 13:30:00,31.61,31.67,31.35,31.5,187000.0,21.7718,21.8131,21.5927,21.696,187000.0
2008-01-25 14:00:00,31.48,31.71,31.45,31.61,158000.0,21.6823,21.8407,21.6616,21.7718,158000.0
2008-01-25 14:30:00,31.61,31.72,31.49,31.59,136000.0,21.7718,21.8476,21.6892,21.758,136000.0
2008-01-25 15:00:00,31.6,31.68,31.43,31.54,416200.0,21.7649,21.82,21.6478,21.7236,416200.0
2008-01-25 15:30:00,31.54,31.67,31.35,31.45,480600.0,21.7236,21.8131,21.5927,21.6616,480600.0
2008-01-28 09:30:00,31.66,31.87,31.43,31.5,310000.0,21.8063,21.9509,21.6478,21.696,310000.0
2008-01-28 10:00:00,31.5,31.69,31.24,31.63,323200.0,21.696,21.8269,21.517,21.7856,323200.0
2008-01-28 10:30:00,31.62,31.91,31.46,31.83,360200.0,21.7787,21.9784,21.6685,21.9233,360200.0
2008-01-28 11:00:00,31.83,32.0,31.78,31.9,136400.0,21.9233,22.0404,21.8889,21.9716,136400.0
2008-01-28 11:30:00,31.9,32.02,31.88,32.0,130800.0,21.9716,22.0542,21.9578,22.0404,130800.0
2008-01-28 12:00:00,32.0,32.1,31.82,31.89,119200.0,22.0404,22.1093,21.9165,21.9647,119200.0
2008-01-28 12:30:00,31.9,32.06,31.84,32.0,130600.0,21.9716,22.0818,21.9302,22.0404,130600.0
2008-01-28 13:00:00,31.99,32.2,31.99,32.1,144000.0,22.0335,22.1782,22.0335,22.1093,144000.0
2008-01-28 13:30:00,32.1,32.16,31.86,31.86,207400.0,22.1093,22.1506,21.944,21.944,207400.0
2008-01-28 14:00:00,31.88,32.16,31.88,32.01,280400.0,21.9578,22.1506,21.9578,22.0473,280400.0
2008-01-28 14:30:00,32.02,32.15,31.9,32.08,185400.0,22.0542,22.1437,21.9716,22.0955,185400.0
2008-01-28 15:00:00,32.07,32.12,31.8,31.88,282600.0,22.0886,22.1231,21.9027,21.9578,282600.0
2008-01-28 15:30:00,31.88,32.28,31.85,32.23,289400.0,21.9578,22.2333,21.9371,22.1988,289400.0
2008-01-29 09:30:00,32.52,32.77,32.34,32.49,247400.0,22.3986,22.5708,22.2746,22.3779,247400.0
2008-01-29 10:00:00,32.46,32.73,32.38,32.69,213000.0,22.3573,22.5432,22.3022,22.5157,213000.0
2008-01-29 10:30:00,32.7,32.84,32.56,32.6,189000.0,22.5226,22.619,22.4261,22.4537,189000.0
2008-01-29 11:00:00,32.6,32.75,32.6,32.63,299400.0,22.4537,22.557,22.4537,22.4744,299400.0
2008-01-29 11:30:00,32.63,32.69,32.42,32.5,113000.0,22.4744,22.5157,22.3297,22.3848,113000.0
2008-01-29 12:00:00,32.49,32.54,32.27,32.41,176000.0,22.3779,22.4124,22.2264,22.3228,176000.0
2008-01-29 12:30:00,32.39,32.49,32.29,32.29,139400.0,22.309,22.3779,22.2402,22.2402,139400.0
2008-01-29 13:00:00,32.31,32.5,32.24,32.48,159000.0,22.2539,22.3848,22.2057,22.371,159000.0
2008-01-29 13:30:00,32.46,32.49,32.23,32.24,131400.0,22.3573,22.3779,22.1988,22.2057,131400.0
2008-01-29 14:00:00,32.25,32.32,32.2,32.27,216200.0,22.2126,22.2608,22.1782,22.2264,216200.0
2008-01-29 14:30:00,32.27,32.43,32.16,32.25,267600.0,22.2264,22.3366,22.1506,22.2126,267600.0
2008-01-29 15:00:00,32.26,32.43,32.23,32.39,232000.0,22.2195,22.3366,22.1988,22.309,232000.0
2008-01-29 15:30:00,32.38,32.42,32.25,32.26,450400.0,22.3022,22.3297,22.2126,22.2195,450400.0
2008-01-30 09:30:00,32.38,32.38,31.97,32.23,252200.0,22.3022,22.3022,22.0198,22.1988,252200.0
2008-01-30 10:00:00,32.23,32.38,32.1,32.32,137200.0,22.1988,22.3022,22.1093,22.2608,137200.0
2008-01-30 10:30:00,32.32,32.35,32.25,32.31,104200.0,22.2608,22.2815,22.2126,22.2539,104200.0
2008-01-30 11:00:00,32.3,32.32,32.2,32.24,103800.0,22.2471,22.2608,22.1782,22.2057,103800.0
2008-01-30 11:30:00,32.24,32.28,32.1,32.23,127200.0,22.2057,22.2333,22.1093,22.1988,127200.0
2008-01-30 12:00:00,32.2,32.29,32.09,32.1,120000.0,22.1782,22.2402,22.1024,22.1093,120000.0
2008-01-30 12:30:00,32.1,32.1,31.99,32.02,90000.0,22.1093,22.1093,22.0335,22.0542,90000.0
2008-01-30 13:00:00,32.01,32.04,31.96,32.0,142800.0,22.0473,22.068,22.0129,22.0404,142800.0
2008-01-30 13:30:00,32.0,32.02,31.84,31.9,239400.0,22.0404,22.0542,21.9302,21.9716,239400.0
2008-01-30 14:00:00,31.91,32.71,31.9,32.61,429200.0,21.9784,22.5295,21.9716,22.4606,429200.0
2008-01-30 14:30:00,32.62,32.7,32.15,32.69,416200.0,22.4675,22.5226,22.1437,22.5157,416200.0
2008-01-30 15:00:00,32.7,32.96,32.4,32.49,331400.0,22.5226,22.7016,22.3159,22.3779,331400.0
2008-01-30 15:30:00,32.52,32.54,31.81,31.93,503800.0,22.3986,22.4124,21.9096,21.9922,503800.0
2008-01-31 09:30:00,31.8,32.0,31.52,31.9,300600.0,21.9027,22.0404,21.7098,21.9716,300600.0
2008-01-31 10:00:00,31.91,32.2,31.8,32.2,343200.0,21.9784,22.1782,21.9027,22.1782,343200.0
2008-01-31 10:30:00,32.2,32.24,31.96,32.23,158200.0,22.1782,22.2057,22.0129,22.1988,158200.0
2008-01-31 11:00:00,32.23,32.41,32.1,32.36,159000.0,22.1988,22.3228,22.1093,22.2884,159000.0
2008-01-31 11:30:00,32.36,32.8,32.22,32.63,240600.0,22.2884,22.5914,22.192,22.4744,240600.0
2008-01-31 12:00:00,32.63,32.65,32.4,32.54,159800.0,22.4744,22.4881,22.3159,22.4124,159800.0
2008-01-31 12:30:00,32.55,32.67,32.42,32.55,148400.0,22.4192,22.5019,22.3297,22.4192,148400.0
2008-01-31 13:00:00,32.54,32.68,32.48,32.63,143600.0,22.4124,22.5088,22.371,22.4744,143600.0
2008-01-31 13:30:00,32.63,32.81,32.63,32.63,107400.0,22.4744,22.5983,22.4744,22.4744,107400.0
2008-01-31 14:00:00,32.62,32.8,32.6,32.74,128800.0,22.4675,22.5914,22.4537,22.5501,128800.0
2008-01-31 14:30:00,32.73,33.05,32.64,33.05,204600.0,22.5432,22.7636,22.4812,22.7636,204600.0
2008-01-31 15:00:00,33.03,33.21,32.92,33.2,356400.0,22.7499,22.8738,22.6741,22.8669,356400.0
2008-01-31 15:30:00,33.19,33.34,32.88,32.99,717800.0,22.8601,22.9634,22.6465,22.7223,717800.0
2008-02-01 09:30:00,32.99,33.49,32.87,33.21,210000.0,22.7223,23.0667,22.6397,22.8738,210000.0
2008-02-01 10:00:00,33.21,33.47,33.13,33.26,179400.0,22.8738,23.0529,22.8187,22.9083,179400.0
2008-02-01 10:30:00,33.24,33.24,32.99,33.04,186600.0,22.8945,22.8945,22.7223,22.7567,186600.0
2008-02-01 11:00:00,33.03,33.26,32.98,33.18,167800.0,22.7499,22.9083,22.7154,22.8532,167800.0
2008-02-01 11:30:00,33.18,33.37,33.1,33.24,155200.0,22.8532,22.984,22.7981,22.8945,155200.0
2008-02-01 12:00:00,33.24,33.31,33.09,33.15,199800.0,22.8945,22.9427,22.7912,22.8325,199800.0
2008-02-01 12:30:00,33.15,33.19,33.02,33.12,126000.0,22.8325,22.8601,22.743,22.8118,126000.0
2008-02-01 13:00:00,33.12,33.34,33.12,33.33,93800.0,22.8118,22.9634,22.8118,22.9565,93800.0
2008-02-01 13:30:00,33.32,33.35,33.19,33.2,81400.0,22.9496,22.9703,22.8601,22.8669,81400.0
2008-02-01 14:00:00,33.2,33.42,33.16,33.4,121600.0,22.8669,23.0185,22.8394,23.0047,121600.0
2008-02-01 14:30:00,33.4,33.49,33.38,33.46,136400.0,23.0047,23.0667,22.9909,23.046,136400.0
2008-02-01 15:00:00,33.45,33.49,33.35,33.47,231400.0,23.0391,23.0667,22.9703,23.0529,231400.0
2008-02-01 15:30:00,33.46,33.64,33.46,33.56,296000.0,23.046,23.17,23.046,23.1149,296000.0
2008-02-04 09:30:00,33.6,33.96,33.32,33.47,221000.0,23.1425,23.3904,22.9496,23.0529,221000.0
2008-02-04 10:00:00,33.44,33.56,33.29,33.35,106800.0,23.0322,23.1149,22.9289,22.9703,106800.0
2008-02-04 10:30:00,33.35,33.46,33.25,33.36,123400.0,22.9703,23.046,22.9014,22.9771,123400.0
2008-02-04 11:00:00,33.36,33.53,33.29,33.51,103600.0,22.9771,23.0942,22.9289,23.0805,103600.0
2008-02-04 11:30:00,33.49,33.59,33.44,33.48,90400.0,23.0667,23.1356,23.0322,23.0598,90400.0
2008-02-04 12:00:00,33.48,33.48,33.32,33.35,82800.0,23.0598,23.0598,22.9496,22.9703,82800.0
2008-02-04 12:30:00,33.35,33.51,33.32,33.43,110200.0,22.9703,23.0805,22.9496,23.0254,110200.0
2008-02-04 13:00:00,33.44,33.44,33.27,33.3,75800.0,23.0322,23.0322,22.9152,22.9358,75800.0
2008-02-04 13:30:00,33.31,33.39,33.3,33.35,59400.0,22.9427,22.9978,22.9358,22.9703,59400.0
2008-02-04 14:00:00,33.33,33.38,33.26,33.31,70600.0,22.9565,22.9909,22.9083,22.9427,70600.0
2008-02-04 14:30:00,33.3,33.3,33.13,33.26,77400.0,22.9358,22.9358,22.8187,22.9083,77400.0
2008-02-04 15:00:00,33.25,33.35,33.19,33.31,76000.0,22.9014,22.9703,22.8601,22.9427,76000.0
2008-02-04 15:30:00,33.27,33.3,33.14,33.14,200400.0,22.9152,22.9358,22.8256,22.8256,200400.0
2008-02-05 09:30:00,32.58,32.98,32.27,32.64,172600.0,22.4399,22.7154,22.2264,22.4812,172600.0
2008-02-05 10:00:00,32.62,32.71,32.43,32.58,129000.0,22.4675,22.5295,22.3366,22.4399,129000.0
2008-02-05 10:30:00,32.58,32.6,32.35,32.44,173000.0,22.4399,22.4537,22.2815,22.3435,173000.0
2008-02-05 11:00:00,32.46,32.53,32.27,32.48,86400.0,22.3573,22.4055,22.2264,22.371,86400.0
2008-02-05 11:30:00,32.49,32.6,32.4,32.56,117000.0,22.3779,22.4537,22.3159,22.4261,117000.0
2008-02-05 12:00:00,32.57,32.63,32.49,32.58,103600.0,22.433,22.4744,22.3779,22.4399,103600.0
2008-02-05 12:30:00,32.58,32.61,32.43,32.57,98000.0,22.4399,22.4606,22.3366,22.433,98000.0
2008-02-05 13:00:00,32.58,32.69,32.44,32.51,80800.0,22.4399,22.5157,22.3435,22.3917,80800.0
2008-02-05 13:30:00,32.51,32.52,32.32,32.43,103000.0,22.3917,22.3986,22.2608,22.3366,103000.0
2008-02-05 14:00:00,32.43,32.47,32.29,32.43,107000.0,22.3366,22.3641,22.2402,22.3366,107000.0
2008-02-05 14:30:00,32.44,32.57,32.38,32.4,130400.0,22.3435,22.433,22.3022,22.3159,130400.0
2008-02-05 15:00:00,32.4,32.42,32.24,32.3,118800.0,22.3159,22.3297,22.2057,22.2471,118800.0
2008-02-05 15:30:00,32.3,32.46,32.2,32.23,306600.0,22.2471,22.3573,22.1782,22.1988,306600.0
2008-02-06 09:30:00,32.33,32.54,32.19,32.47,130800.0,22.2677,22.4124,22.1713,22.3641,130800.0
2008-02-06 10:00:00,32.46,32.76,32.45,32.71,169800.0,22.3573,22.5639,22.3504,22.5295,169800.0
2008-02-06 10:30:00,32.69,32.87,32.56,32.78,180800.0,22.5157,22.6397,22.4261,22.5777,180800.0
2008-02-06 11:00:00,32.79,32.99,32.7,32.95,125400.0,22.5846,22.7223,22.5226,22.6948,125400.0
2008-02-06 11:30:00,32.96,32.97,32.79,32.88,124000.0,22.7016,22.7085,22.5846,22.6465,124000.0
2008-02-06 12:00:00,32.9,32.95,32.77,32.82,82400.0,22.6603,22.6948,22.5708,22.6052,82400.0
2008-02-06 12:30:00,32.81,32.85,32.67,32.72,81400.0,22.5983,22.6259,22.5019,22.5363,81400.0
2008-02-06 13:00:00,32.74,32.84,32.71,32.79,77600.0,22.5501,22.619,22.5295,22.5846,77600.0
2008-02-06 13:30:00,32.8,32.85,32.6,32.62,135400.0,22.5914,22.6259,22.4537,22.4675,135400.0
2008-02-06 14:00:00,32.62,32.69,32.54,32.62,199400.0,22.4675,22.5157,22.4124,22.4675,199400.0
2008-02-06 14:30:00,32.62,32.71,32.57,32.67,113000.0,22.4675,22.5295,22.433,22.5019,113000.0
2008-02-06 15:00:00,32.68,32.69,32.44,32.55,141400.0,22.5088,22.5157,22.3435,22.4192,141400.0
2008-02-06 15:30:00,32.55,32.58,32.21,32.29,246800.0,22.4192,22.4399,22.1851,22.2402,246800.0
2008-02-07 09:30:00,31.98,32.46,31.95,32.1,268000.0,22.0267,22.3573,22.006,22.1093,268000.0
2008-02-07 10:00:00,32.1,32.52,32.06,32.31,237200.0,22.1093,22.3986,22.0818,22.2539,237200.0
2008-02-07 10:30:00,32.3,32.37,32.07,32.22,136400.0,22.2471,22.2953,22.0886,22.192,136400.0
2008-02-07 11:00:00,32.24,32.27,31.98,32.0,144000.0,22.2057,22.2264,22.0267,22.0404,144000.0
2008-02-07 11:30:00,32.03,32.2,31.9,32.15,156600.0,22.0611,22.1782,21.9716,22.1437,156600.0
2008-02-07 12:00:00,32.15,32.24,32.02,32.2,94600.0,22.1437,22.2057,22.0542,22.1782,94600.0
2008-02-07 12:30:00,32.19,32.32,32.16,32.3,117400.0,22.1713,22.2608,22.1506,22.2471,117400.0
2008-02-07 13:00:00,32.31,32.32,32.07,32.19,180200.0,22.2539,22.2608,22.0886,22.1713,180200.0
2008-02-07 13:30:00,32.2,32.42,32.13,32.38,162800.0,22.1782,22.3297,22.13,22.3022,162800.0
2008-02-07 14:00:00,32.36,32.48,32.13,32.26,226600.0,22.2884,22.371,22.13,22.2195,226600.0
2008-02-07 14:30:00,32.26,32.26,32.01,32.1,111000.0,22.2195,22.2195,22.0473,22.1093,111000.0
2008-02-07 15:00:00,32.1,32.22,31.86,32.08,200000.0,22.1093,22.192,21.944,22.0955,200000.0
2008-02-07 15:30:00,32.1,32.23,31.92,32.15,270800.0,22.1093,22.1988,21.9853,22.1437,270800.0
2008-02-08 09:30:00,31.93,32.2,31.71,32.19,162200.0,21.9922,22.1782,21.8407,22.1713,162200.0
2008-02-08 10:00:00,32.15,32.22,31.92,31.97,268400.0,22.1437,22.192,21.9853,22.0198,268400.0
2008-02-08 10:30:00,31.97,32.3,31.97,32.17,118400.0,22.0198,22.2471,22.0198,22.1575,118400.0
2008-02-08 11:00:00,32.13,32.33,32.09,32.18,135600.0,22.13,22.2677,22.1024,22.1644,135600.0
2008-02-08 11:30:00,32.16,32.25,32.0,32.02,89400.0,22.1506,22.2126,22.0404,22.0542,89400.0
2008-02-08 12:00:00,32.03,32.15,31.96,32.15,96400.0,22.0611,22.1437,22.0129,22.1437,96400.0
2008-02-08 12:30:00,32.13,32.18,31.95,32.15,72600.0,22.13,22.1644,22.006,22.1437,72600.0
2008-02-08 13:00:00,32.17,32.17,31.93,32.06,126000.0,22.1575,22.1575,21.9922,22.0818,126000.0
2008-02-08 13:30:00,32.06,32.13,31.91,32.05,133400.0,22.0818,22.13,21.9784,22.0749,133400.0
2008-02-08 14:00:00,32.07,32.21,31.96,32.13,117800.0,22.0886,22.1851,22.0129,22.13,117800.0
2008-02-08 14:30:00,32.11,32.21,32.02,32.04,78400.0,22.1162,22.1851,22.0542,22.068,78400.0
2008-02-08 15:00:00,32.05,32.18,32.03,32.11,167600.0,22.0749,22.1644,22.0611,22.1162,167600.0
2008-02-08 15:30:00,32.13,32.37,32.11,32.19,315000.0,22.13,22.2953,22.1162,22.1713,315000.0
2008-02-11 09:30:00,32.0,32.41,32.0,32.17,196200.0,22.0404,22.3228,22.0404,22.1575,196200.0
2008-02-11 10:00:00,32.16,32.22,31.95,32.12,122600.0,22.1506,22.192,22.006,22.1231,122600.0
2008-02-11 10:30:00,32.12,32.18,31.96,32.07,132800.0,22.1231,22.1644,22.0129,22.0886,132800.0
2008-02-11 11:00:00,32.06,32.18,32.0,32.11,88600.0,22.0818,22.1644,22.0404,22.1162,88600.0
2008-02-11 11:30:00,32.11,32.2,32.05,32.15,103000.0,22.1162,22.1782,22.0749,22.1437,103000.0
2008-02-11 12:00:00,32.17,32.37,32.14,32.22,71400.0,22.1575,22.2953,22.1369,22.192,71400.0
2008-02-11 12:30:00,32.21,32.48,32.2,32.46,83800.0,22.1851,22.371,22.1782,22.3573,83800.0
2008-02-11 13:00:00,32.47,32.52,32.35,32.49,52600.0,22.3641,22.3986,22.2815,22.3779,52600.0
2008-02-11 13:30:00,32.49,32.54,32.4,32.45,90200.0,22.3779,22.4124,22.3159,22.3504,90200.0
2008-02-11 14:00:00,32.42,32.52,32.37,32.44,92800.0,22.3297,22.3986,22.2953,22.3435,92800.0
2008-02-11 14:30:00,32.45,32.52,32.32,32.4,112000.0,22.3504,22.3986,22.2608,22.3159,112000.0
2008-02-11 15:00:00,32.4,32.56,32.35,32.49,160000.0,22.3159,22.4261,22.2815,22.3779,160000.0
2008-02-11 15:30:00,32.49,32.51,32.32,32.41,264800.0,22.3779,22.3917,22.2608,22.3228,264800.0
2008-02-12 09:30:00,32.31,32.55,32.16,32.36,249200.0,22.2539,22.4192,22.1506,22.2884,249200.0
2008-02-12 10:00:00,32.35,32.92,32.34,32.85,234800.0,22.2815,22.6741,22.2746,22.6259,234800.0
2008-02-12 10:30:00,32.84,32.92,32.73,32.79,101200.0,22.619,22.6741,22.5432,22.5846,101200.0
2008-02-12 11:00:00,32.77,32.9,32.7,32.71,88600.0,22.5708,22.6603,22.5226,22.5295,88600.0
2008-02-12 11:30:00,32.74,32.84,32.71,32.74,83400.0,22.5501,22.619,22.5295,22.5501,83400.0
2008-02-12 12:00:00,32.74,32.8,32.56,32.62,105800.0,22.5501,22.5914,22.4261,22.4675,105800.0
2008-02-12 12:30:00,32.62,32.68,32.51,32.57,133200.0,22.4675,22.5088,22.3917,22.433,133200.0
2008-02-12 13:00:00,32.57,32.83,32.56,32.79,122600.0,22.433,22.6121,22.4261,22.5846,122600.0
2008-02-12 13:30:00,32.79,32.83,32.72,32.8,101800.0,22.5846,22.6121,22.5363,22.5914,101800.0
2008-02-12 14:00:00,32.8,32.85,32.59,32.62,165400.0,22.5914,22.6259,22.4468,22.4675,165400.0
2008-02-12 14:30:00,32.62,32.74,32.44,32.73,174000.0,22.4675,22.5501,22.3435,22.5432,174000.0
2008-02-12 15:00:00,32.72,32.74,32.37,32.56,269800.0,22.5363,22.5501,22.2953,22.4261,269800.0
2008-02-12 15:30:00,32.58,32.59,32.27,32.52,416800.0,22.4399,22.4468,22.2264,22.3986,416800.0
2008-02-13 09:30:00,32.99,33.21,32.85,33.02,309400.0,22.7223,22.8738,22.6259,22.743,309400.0
2008-02-13 10:00:00,32.98,33.02,32.59,32.66,285000.0,22.7154,22.743,22.4468,22.495,285000.0
2008-02-13 10:30:00,32.67,32.85,32.51,32.84,135000.0,22.5019,22.6259,22.3917,22.619,135000.0
2008-02-13 11:00:00,32.83,32.97,32.8,32.96,196600.0,22.6121,22.7085,22.5914,22.7016,196600.0
2008-02-13 11:30:00,32.95,32.99,32.88,32.88,87800.0,22.6948,22.7223,22.6465,22.6465,87800.0
2008-02-13 12:00:00,32.87,33.0,32.85,32.9,132600.0,22.6397,22.7292,22.6259,22.6603,132600.0
2008-02-13 12:30:00,32.9,32.99,32.9,32.93,87600.0,22.6603,22.7223,22.6603,22.681,87600.0
2008-02-13 13:00:00,32.93,32.99,32.82,32.83,342200.0,22.681,22.7223,22.6052,22.6121,342200.0
2008-02-13 13:30:00,32.83,32.95,32.79,32.85,136800.0,22.6121,22.6948,22.5846,22.6259,136800.0
2008-02-13 14:00:00,32.84,32.84,32.65,32.71,170200.0,22.619,22.619,22.4881,22.5295,170200.0
2008-02-13 14:30:00,32.72,32.83,32.63,32.68,118800.0,22.5363,22.6121,22.4744,22.5088,118800.0
2008-02-13 15:00:00,32.67,32.81,32.65,32.74,132600.0,22.5019,22.5983,22.4881,22.5501,132600.0
2008-02-13 15:30:00,32.75,32.87,32.66,32.73,321000.0,22.557,22.6397,22.495,22.5432,321000.0
2008-02-14 09:30:00,32.74,32.76,32.4,32.54,332200.0,22.5501,22.5639,22.3159,22.4124,332200.0
2008-02-14 10:00:00,32.56,32.69,32.45,32.6,257000.0,22.4261,22.5157,22.3504,22.4537,257000.0
2008-02-14 10:30:00,32.6,32.66,32.38,32.45,197400.0,22.4537,22.495,22.3022,22.3504,197400.0
2008-02-14 11:00:00,32.46,32.51,32.21,32.34,218200.0,22.3573,22.3917,22.1851,22.2746,218200.0
2008-02-14 11:30:00,32.32,32.34,32.2,32.25,160000.0,22.2608,22.2746,22.1782,22.2126,160000.0
2008-02-14 12:00:00,32.25,32.34,32.15,32.32,259400.0,22.2126,22.2746,22.1437,22.2608,259400.0
2008-02-14 12:30:00,32.33,32.33,32.05,32.05,208000.0,22.2677,22.2677,22.0749,22.0749,208000.0
2008-02-14 13:00:00,32.05,32.15,32.0,32.15,114200.0,22.0749,22.1437,22.0404,22.1437,114200.0
2008-02-14 13:30:00,32.15,32.24,32.1,32.22,117600.0,22.1437,22.2057,22.1093,22.192,117600.0
2008-02-14 14:00:00,32.21,32.29,32.19,32.24,114800.0,22.1851,22.2402,22.1713,22.2057,114800.0
2008-02-14 14:30:00,32.25,32.29,32.07,32.23,191600.0,22.2126,22.2402,22.0886,22.1988,191600.0
2008-02-14 15:00:00,32.23,32.38,32.13,32.29,219000.0,22.1988,22.3022,22.13,22.2402,219000.0
2008-02-14 15:30:00,32.29,32.32,32.07,32.13,340800.0,22.2402,22.2608,22.0886,22.13,340800.0
2008-02-15 09:30:00,32.01,32.04,31.43,31.55,363200.0,22.0473,22.068,21.6478,21.7305,363200.0
2008-02-15 10:00:00,31.53,32.02,31.51,32.01,281000.0,21.7167,22.0542,21.7029,22.0473,281000.0
2008-02-15 10:30:00,32.0,32.13,31.93,31.96,222800.0,22.0404,22.13,21.9922,22.0129,222800.0
2008-02-15 11:00:00,31.96,32.07,31.89,31.95,156400.0,22.0129,22.0886,21.9647,22.006,156400.0
2008-02-15 11:30:00,31.95,31.97,31.84,31.89,135200.0,22.006,22.0198,21.9302,21.9647,135200.0
2008-02-15 12:00:00,31.9,32.06,31.79,31.79,137200.0,21.9716,22.0818,21.8958,21.8958,137200.0
2008-02-15 12:30:00,31.8,31.81,31.7,31.75,169600.0,21.9027,21.9096,21.8338,21.8682,169600.0
2008-02-15 13:00:00,31.74,31.81,31.64,31.78,125200.0,21.8614,21.9096,21.7925,21.8889,125200.0
2008-02-15 13:30:00,31.77,31.91,31.74,31.84,119600.0,21.882,21.9784,21.8614,21.9302,119600.0
2008-02-15 14:00:00,31.84,31.9,31.72,31.76,122600.0,21.9302,21.9716,21.8476,21.8751,122600.0
2008-02-15 14:30:00,31.76,31.84,31.73,31.8,165200.0,21.8751,21.9302,21.8545,21.9027,165200.0
2008-02-15 15:00:00,31.79,31.88,31.74,31.79,156200.0,21.8958,21.9578,21.8614,21.8958,156200.0
2008-02-15 15:30:00,31.78,31.95,31.78,31.92,293200.0,21.8889,22.006,21.8889,21.9853,293200.0
2008-02-19 09:30:00,32.35,32.65,32.13,32.48,235200.0,22.2815,22.4881,22.13,22.371,235200.0
2008-02-19 10:00:00,32.47,32.62,32.46,32.47,240200.0,22.3641,22.4675,22.3573,22.3641,240200.0
2008-02-19 10:30:00,32.48,32.63,32.46,32.59,248000.0,22.371,22.4744,22.3573,22.4468,248000.0
2008-02-19 11:00:00,32.59,32.6,32.46,32.55,180600.0,22.4468,22.4537,22.3573,22.4192,180600.0
2008-02-19 11:30:00,32.55,32.68,32.54,32.6,163000.0,22.4192,22.5088,22.4124,22.4537,163000.0
2008-02-19 12:00:00,32.6,32.71,32.52,32.71,159400.0,22.4537,22.5295,22.3986,22.5295,159400.0
2008-02-19 12:30:00,32.7,32.7,32.54,32.54,99800.0,22.5226,22.5226,22.4124,22.4124,99800.0
2008-02-19 13:00:00,32.58,32.77,32.58,32.73,89800.0,22.4399,22.5708,22.4399,22.5432,89800.0
2008-02-19 13:30:00,32.74,32.79,32.68,32.68,69400.0,22.5501,22.5846,22.5088,22.5088,69400.0
2008-02-19 14:00:00,32.7,32.79,32.62,32.79,107200.0,22.5226,22.5846,22.4675,22.5846,107200.0
2008-02-19 14:30:00,32.77,32.77,32.47,32.47,208200.0,22.5708,22.5708,22.3641,22.3641,208200.0
2008-02-19 15:00:00,32.45,32.51,32.37,32.43,229800.0,22.3504,22.3917,22.2953,22.3366,229800.0
2008-02-19 15:30:00,32.42,32.69,32.41,32.57,443200.0,22.3297,22.5157,22.3228,22.433,443200.0
2008-02-20 09:30:00,31.25,31.64,31.25,31.39,401000.0,21.6996,21.9704,21.6996,21.7968,401000.0
2008-02-20 10:00:00,31.38,31.61,31.25,31.61,255800.0,21.7899,21.9496,21.6996,21.9496,255800.0
2008-02-20 10:30:00,31.61,31.79,31.54,31.59,332200.0,21.9496,22.0746,21.901,21.9357,332200.0
2008-02-20 11:00:00,31.57,31.67,31.53,31.61,193600.0,21.9218,21.9912,21.894,21.9496,193600.0
2008-02-20 11:30:00,31.61,31.8,31.6,31.68,279800.0,21.9496,22.0815,21.9426,21.9982,279800.0
2008-02-20 12:00:00,31.68,32.01,31.68,31.81,323000.0,21.9982,22.2273,21.9982,22.0884,323000.0
2008-02-20 12:30:00,31.8,31.86,31.73,31.74,126600.0,22.0815,22.1232,22.0329,22.0398,126600.0
2008-02-20 13:00:00,31.73,31.84,31.63,31.63,156600.0,22.0329,22.1093,21.9635,21.9635,156600.0
2008-02-20 13:30:00,31.63,31.84,31.58,31.74,137800.0,21.9635,22.1093,21.9287,22.0398,137800.0
2008-02-20 14:00:00,31.77,31.88,31.67,31.8,231800.0,22.0607,22.1371,21.9912,22.0815,231800.0
2008-02-20 14:30:00,31.79,32.05,31.75,32.0,206800.0,22.0746,22.2551,22.0468,22.2204,206800.0
2008-02-20 15:00:00,31.98,32.0,31.77,31.8,241400.0,22.2065,22.2204,22.0607,22.0815,241400.0
2008-02-20 15:30:00,31.83,31.91,31.74,31.89,303200.0,22.1023,22.1579,22.0398,22.144,303200.0
2008-02-21 09:30:00,32.04,32.23,31.96,32.13,142600.0,22.2482,22.3801,22.1926,22.3107,142600.0
2008-02-21 10:00:00,32.15,32.23,31.95,32.06,254400.0,22.3245,22.3801,22.1857,22.262,254400.0
2008-02-21 10:30:00,32.07,32.12,31.82,31.83,168000.0,22.269,22.3037,22.0954,22.1023,168000.0
2008-02-21 11:00:00,31.8,31.99,31.78,31.93,149600.0,22.0815,22.2134,22.0676,22.1718,149600.0
2008-02-21 11:30:00,31.94,32.15,31.94,32.13,142800.0,22.1787,22.3245,22.1787,22.3107,142800.0
2008-02-21 12:00:00,32.13,32.16,31.93,31.99,119600.0,22.3107,22.3315,22.1718,22.2134,119600.0
2008-02-21 12:30:00,31.98,32.06,31.89,32.04,189600.0,22.2065,22.262,22.144,22.2482,189600.0
2008-02-21 13:00:00,32.03,32.05,31.83,31.97,180200.0,22.2412,22.2551,22.1023,22.1995,180200.0
2008-02-21 13:30:00,31.94,31.95,31.78,31.89,183000.0,22.1787,22.1857,22.0676,22.144,183000.0
2008-02-21 14:00:00,31.89,32.13,31.87,32.13,275600.0,22.144,22.3107,22.1301,22.3107,275600.0
2008-02-21 14:30:00,32.13,32.15,31.97,32.02,170400.0,22.3107,22.3245,22.1995,22.2343,170400.0
2008-02-21 15:00:00,32.01,32.05,31.87,31.93,419400.0,22.2273,22.2551,22.1301,22.1718,419400.0
2008-02-21 15:30:00,31.93,32.08,31.91,31.98,762800.0,22.1718,22.2759,22.1579,22.2065,762800.0
2008-02-22 09:30:00,32.2,32.22,32.01,32.1,160400.0,22.3593,22.3731,22.2273,22.2898,160400.0
2008-02-22 10:00:00,32.09,32.12,31.82,31.94,170000.0,22.2829,22.3037,22.0954,22.1787,170000.0
2008-02-22 10:30:00,31.96,31.99,31.75,31.78,264400.0,22.1926,22.2134,22.0468,22.0676,264400.0
2008-02-22 11:00:00,31.77,31.89,31.75,31.81,107000.0,22.0607,22.144,22.0468,22.0884,107000.0
2008-02-22 11:30:00,31.82,31.91,31.69,31.73,98200.0,22.0954,22.1579,22.0051,22.0329,98200.0
2008-02-22 12:00:00,31.75,31.77,31.57,31.57,133600.0,22.0468,22.0607,21.9218,21.9218,133600.0
2008-02-22 12:30:00,31.6,31.66,31.5,31.62,150000.0,21.9426,21.9843,21.8732,21.9565,150000.0
2008-02-22 13:00:00,31.61,31.74,31.55,31.63,112400.0,21.9496,22.0398,21.9079,21.9635,112400.0
2008-02-22 13:30:00,31.63,31.66,31.57,31.61,67200.0,21.9635,21.9843,21.9218,21.9496,67200.0
2008-02-22 14:00:00,31.61,31.64,31.53,31.56,73600.0,21.9496,21.9704,21.894,21.9148,73600.0
2008-02-22 14:30:00,31.55,31.64,31.5,31.57,126800.0,21.9079,21.9704,21.8732,21.9218,126800.0
2008-02-22 15:00:00,31.57,31.69,31.46,31.69,192600.0,21.9218,22.0051,21.8454,22.0051,192600.0
2008-02-22 15:30:00,31.68,32.19,31.63,32.19,504400.0,21.9982,22.3523,21.9635,22.3523,504400.0
2008-02-25 09:30:00,32.3,32.74,32.09,32.13,280000.0,22.4287,22.7342,22.2829,22.3107,280000.0
2008-02-25 10:00:00,32.14,32.51,32.08,32.45,226600.0,22.3176,22.5745,22.2759,22.5329,226600.0
2008-02-25 10:30:00,32.48,32.59,32.35,32.59,133800.0,22.5537,22.6301,22.4634,22.6301,133800.0
2008-02-25 11:00:00,32.59,32.68,32.55,32.59,107000.0,22.6301,22.6926,22.6023,22.6301,107000.0
2008-02-25 11:30:00,32.58,32.59,32.36,32.37,146400.0,22.6231,22.6301,22.4704,22.4773,146400.0
2008-02-25 12:00:00,32.38,32.44,32.34,32.35,74800.0,22.4842,22.5259,22.4565,22.4634,74800.0
2008-02-25 12:30:00,32.38,32.49,32.36,32.43,140200.0,22.4842,22.5606,22.4704,22.519,140200.0
2008-02-25 13:00:00,32.42,32.57,32.4,32.46,114800.0,22.512,22.6162,22.4981,22.5398,114800.0
2008-02-25 13:30:00,32.45,32.54,32.34,32.49,103200.0,22.5329,22.5953,22.4565,22.5606,103200.0
2008-02-25 14:00:00,32.52,32.77,32.44,32.77,183600.0,22.5815,22.7551,22.5259,22.7551,183600.0
2008-02-25 14:30:00,32.77,32.87,32.57,32.68,289600.0,22.7551,22.8245,22.6162,22.6926,289600.0
2008-02-25 15:00:00,32.67,32.88,32.64,32.86,243400.0,22.6856,22.8314,22.6648,22.8176,243400.0
2008-02-25 15:30:00,32.87,32.99,32.79,32.96,446800.0,22.8245,22.9078,22.7689,22.887,446800.0
2008-02-26 09:30:00,32.88,32.91,32.74,32.77,156400.0,22.8314,22.8523,22.7342,22.7551,156400.0
2008-02-26 10:00:00,32.76,32.88,32.57,32.71,213600.0,22.7481,22.8314,22.6162,22.7134,213600.0
2008-02-26 10:30:00,32.68,32.98,32.62,32.8,132800.0,22.6926,22.9009,22.6509,22.7759,132800.0
2008-02-26 11:00:00,32.82,33.06,32.79,33.04,151600.0,22.7898,22.9564,22.7689,22.9425,151600.0
2008-02-26 11:30:00,33.02,33.12,33.01,33.1,185000.0,22.9287,22.9981,22.9217,22.9842,185000.0
2008-02-26 12:00:00,33.11,33.21,33.01,33.14,141400.0,22.9911,23.0606,22.9217,23.012,141400.0
2008-02-26 12:30:00,33.15,33.15,32.98,33.05,144200.0,23.0189,23.0189,22.9009,22.9495,144200.0
2008-02-26 13:00:00,33.05,33.11,32.97,33.02,152800.0,22.9495,22.9911,22.8939,22.9287,152800.0
2008-02-26 13:30:00,33.01,33.03,32.8,32.82,174200.0,22.9217,22.9356,22.7759,22.7898,174200.0
2008-02-26 14:00:00,32.83,32.96,32.79,32.91,234400.0,22.7967,22.887,22.7689,22.8523,234400.0
2008-02-26 14:30:00,32.92,33.02,32.88,32.92,230600.0,22.8592,22.9287,22.8314,22.8592,230600.0
2008-02-26 15:00:00,32.89,32.91,32.65,32.78,375000.0,22.8384,22.8523,22.6717,22.762,375000.0
2008-02-26 15:30:00,32.79,32.92,32.73,32.87,399400.0,22.7689,22.8592,22.7273,22.8245,399400.0
2008-02-27 09:30:00,32.74,32.88,32.48,32.77,159200.0,22.7342,22.8314,22.5537,22.7551,159200.0
2008-02-27 10:00:00,32.77,32.91,32.66,32.74,383800.0,22.7551,22.8523,22.6787,22.7342,383800.0
2008-02-27 10:30:00,32.74,33.05,32.74,32.82,168600.0,22.7342,22.9495,22.7342,22.7898,168600.0
2008-02-27 11:00:00,32.85,32.93,32.77,32.81,103800.0,22.8106,22.8662,22.7551,22.7828,103800.0
2008-02-27 11:30:00,32.82,32.85,32.7,32.79,175000.0,22.7898,22.8106,22.7065,22.7689,175000.0
2008-02-27 12:00:00,32.82,32.82,32.72,32.76,192200.0,22.7898,22.7898,22.7203,22.7481,192200.0
2008-02-27 12:30:00,32.74,32.85,32.7,32.8,213600.0,22.7342,22.8106,22.7065,22.7759,213600.0
2008-02-27 13:00:00,32.8,32.82,32.72,32.76,256400.0,22.7759,22.7898,22.7203,22.7481,256400.0
2008-02-27 13:30:00,32.79,32.8,32.59,32.69,139400.0,22.7689,22.7759,22.6301,22.6995,139400.0
2008-02-27 14:00:00,32.69,32.7,32.47,32.52,320000.0,22.6995,22.7065,22.5467,22.5815,320000.0
2008-02-27 14:30:00,32.52,32.6,32.48,32.59,205600.0,22.5815,22.637,22.5537,22.6301,205600.0
2008-02-27 15:00:00,32.6,32.69,32.52,32.68,175000.0,22.637,22.6995,22.5815,22.6926,175000.0
2008-02-27 15:30:00,32.68,32.68,32.53,32.58,705200.0,22.6926,22.6926,22.5884,22.6231,705200.0
2008-02-28 09:30:00,32.21,32.44,31.85,32.0,613600.0,22.3662,22.5259,22.1162,22.2204,613600.0
2008-02-28 10:00:00,32.0,32.06,31.86,32.02,373800.0,22.2204,22.262,22.1232,22.2343,373800.0
2008-02-28 10:30:00,32.02,32.04,31.82,31.97,274200.0,22.2343,22.2482,22.0954,22.1995,274200.0
2008-02-28 11:00:00,31.96,31.96,31.66,31.73,227800.0,22.1926,22.1926,21.9843,22.0329,227800.0
2008-02-28 11:30:00,31.73,31.74,31.64,31.7,127400.0,22.0329,22.0398,21.9704,22.0121,127400.0
2008-02-28 12:00:00,31.71,31.75,31.61,31.74,118200.0,22.019,22.0468,21.9496,22.0398,118200.0
2008-02-28 12:30:00,31.74,31.77,31.71,31.73,264000.0,22.0398,22.0607,22.019,22.0329,264000.0
2008-02-28 13:00:00,31.73,31.84,31.66,31.68,333200.0,22.0329,22.1093,21.9843,21.9982,333200.0
2008-02-28 13:30:00,31.68,31.73,31.55,31.61,242000.0,21.9982,22.0329,21.9079,21.9496,242000.0
2008-02-28 14:00:00,31.62,31.91,31.56,31.88,290200.0,21.9565,22.1579,21.9148,22.1371,290200.0
2008-02-28 14:30:00,31.88,32.02,31.86,32.0,399000.0,22.1371,22.2343,22.1232,22.2204,399000.0
2008-02-28 15:00:00,32.0,32.01,31.73,31.8,655600.0,22.2204,22.2273,22.0329,22.0815,655600.0
2008-02-28 15:30:00,31.81,31.95,31.79,31.87,601800.0,22.0884,22.1857,22.0746,22.1301,601800.0
2008-02-29 09:30:00,31.77,31.79,31.36,31.42,219600.0,22.0607,22.0746,21.776,21.8176,219600.0
2008-02-29 10:00:00,31.4,31.43,31.18,31.24,409800.0,21.8037,21.8246,21.651,21.6926,409800.0
2008-02-29 10:30:00,31.22,31.25,31.12,31.14,153800.0,21.6788,21.6996,21.6093,21.6232,153800.0
2008-02-29 11:00:00,31.15,31.26,31.06,31.22,148200.0,21.6302,21.7065,21.5677,21.6788,148200.0
2008-02-29 11:30:00,31.22,31.31,31.17,31.22,259200.0,21.6788,21.7413,21.644,21.6788,259200.0
2008-02-29 12:00:00,31.21,31.29,31.15,31.23,211000.0,21.6718,21.7274,21.6302,21.6857,211000.0
2008-02-29 12:30:00,31.23,31.25,31.17,31.2,197200.0,21.6857,21.6996,21.644,21.6649,197200.0
2008-02-29 13:00:00,31.2,31.29,31.17,31.25,203400.0,21.6649,21.7274,21.644,21.6996,203400.0
2008-02-29 13:30:00,31.25,31.25,31.06,31.06,146000.0,21.6996,21.6996,21.5677,21.5677,146000.0
2008-02-29 14:00:00,31.06,31.12,31.0,31.07,217400.0,21.5677,21.6093,21.526,21.5746,217400.0
2008-02-29 14:30:00,31.08,31.12,30.98,31.11,178000.0,21.5815,21.6093,21.5121,21.6024,178000.0
2008-02-29 15:00:00,31.1,31.11,31.0,31.08,150200.0,21.5954,21.6024,21.526,21.5815,150200.0
2008-02-29 15:30:00,31.07,31.08,30.8,30.96,535400.0,21.5746,21.5815,21.3871,21.4982,535400.0
2008-03-03 09:30:00,31.02,31.03,30.85,30.93,187400.0,21.5399,21.5468,21.4218,21.4774,187400.0
2008-03-03 10:00:00,30.91,31.1,30.87,31.0,413400.0,21.4635,21.5954,21.4357,21.526,413400.0
2008-03-03 10:30:00,30.99,31.03,30.87,30.92,174600.0,21.519,21.5468,21.4357,21.4704,174600.0
2008-03-03 11:00:00,30.92,31.01,30.85,31.0,140800.0,21.4704,21.5329,21.4218,21.526,140800.0
2008-03-03 11:30:00,31.0,31.14,30.9,31.1,194400.0,21.526,21.6232,21.4566,21.5954,194400.0
2008-03-03 12:00:00,31.1,31.18,31.02,31.09,168200.0,21.5954,21.651,21.5399,21.5885,168200.0
2008-03-03 12:30:00,31.09,31.11,30.96,31.06,575000.0,21.5885,21.6024,21.4982,21.5677,575000.0
2008-03-03 13:00:00,31.04,31.16,31.04,31.11,104200.0,21.5538,21.6371,21.5538,21.6024,104200.0
2008-03-03 13:30:00,31.14,31.18,31.07,31.09,145400.0,21.6232,21.651,21.5746,21.5885,145400.0
2008-03-03 14:00:00,31.08,31.14,31.0,31.06,204200.0,21.5815,21.6232,21.526,21.5677,204200.0
2008-03-03 14:30:00,31.06,31.13,30.92,30.95,200600.0,21.5677,21.6163,21.4704,21.4913,200600.0
2008-03-03 15:00:00,30.96,31.16,30.96,31.13,197000.0,21.4982,21.6371,21.4982,21.6163,197000.0
2008-03-03 15:30:00,31.11,31.35,31.11,31.31,685600.0,21.6024,21.769,21.6024,21.7413,685600.0
2008-03-04 09:30:00,31.0,31.09,30.79,31.07,175400.0,21.526,21.5885,21.3802,21.5746,175400.0
2008-03-04 10:00:00,31.06,31.18,30.95,30.96,345800.0,21.5677,21.651,21.4913,21.4982,345800.0
2008-03-04 10:30:00,30.97,31.0,30.78,30.85,174600.0,21.5052,21.526,21.3732,21.4218,174600.0
2008-03-04 11:00:00,30.85,30.85,30.67,30.83,178000.0,21.4218,21.4218,21.2968,21.4079,178000.0
2008-03-04 11:30:00,30.83,30.86,30.54,30.55,204800.0,21.4079,21.4288,21.2066,21.2135,204800.0
2008-03-04 12:00:00,30.55,30.7,30.54,30.68,244600.0,21.2135,21.3177,21.2066,21.3038,244600.0
2008-03-04 12:30:00,30.69,30.77,30.47,30.5,206000.0,21.3107,21.3663,21.158,21.1788,206000.0
2008-03-04 13:00:00,30.5,30.57,30.39,30.5,221000.0,21.1788,21.2274,21.1024,21.1788,221000.0
2008-03-04 13:30:00,30.5,30.6,30.35,30.43,329000.0,21.1788,21.2482,21.0746,21.1302,329000.0
2008-03-04 14:00:00,30.43,30.55,30.24,30.49,419200.0,21.1302,21.2135,20.9983,21.1719,419200.0
2008-03-04 14:30:00,30.48,30.68,30.45,30.54,475000.0,21.1649,21.3038,21.1441,21.2066,475000.0
2008-03-04 15:00:00,30.53,30.78,30.47,30.6,538400.0,21.1996,21.3732,21.158,21.2482,538400.0
2008-03-04 15:30:00,30.59,30.88,30.56,30.64,522000.0,21.2413,21.4427,21.2205,21.276,522000.0
2008-03-05 09:30:00,30.75,30.94,30.68,30.77,243000.0,21.3524,21.4843,21.3038,21.3663,243000.0
2008-03-05 10:00:00,30.76,31.03,30.76,30.8,497000.0,21.3593,21.5468,21.3593,21.3871,497000.0
2008-03-05 10:30:00,30.79,30.9,30.74,30.78,374600.0,21.3802,21.4566,21.3455,21.3732,374600.0
2008-03-05 11:00:00,30.79,30.86,30.74,30.79,272000.0,21.3802,21.4288,21.3455,21.3802,272000.0
2008-03-05 11:30:00,30.8,30.97,30.75,30.97,249600.0,21.3871,21.5052,21.3524,21.5052,249600.0
2008-03-05 12:00:00,30.95,31.11,30.81,30.85,223200.0,21.4913,21.6024,21.3941,21.4218,223200.0
2008-03-05 12:30:00,30.86,30.98,30.83,30.96,136800.0,21.4288,21.5121,21.4079,21.4982,136800.0
2008-03-05 13:00:00,30.96,31.04,30.74,30.78,293800.0,21.4982,21.5538,21.3455,21.3732,293800.0
2008-03-05 13:30:00,30.78,30.83,30.61,30.68,230800.0,21.3732,21.4079,21.2552,21.3038,230800.0
2008-03-05 14:00:00,30.68,30.81,30.63,30.77,180800.0,21.3038,21.3941,21.2691,21.3663,180800.0
2008-03-05 14:30:00,30.78,30.89,30.73,30.84,250000.0,21.3732,21.4496,21.3385,21.4149,250000.0
2008-03-05 15:00:00,30.84,30.84,30.68,30.77,661600.0,21.4149,21.4149,21.3038,21.3663,661600.0
2008-03-05 15:30:00,30.75,30.95,30.73,30.9,775800.0,21.3524,21.4913,21.3385,21.4566,775800.0
2008-03-06 09:30:00,30.53,30.88,30.53,30.73,140400.0,21.1996,21.4427,21.1996,21.3385,140400.0
2008-03-06 10:00:00,30.72,30.73,30.49,30.61,225400.0,21.3316,21.3385,21.1719,21.2552,225400.0
2008-03-06 10:30:00,30.63,30.78,30.61,30.69,194600.0,21.2691,21.3732,21.2552,21.3107,194600.0
2008-03-06 11:00:00,30.68,30.71,30.56,30.56,157600.0,21.3038,21.3246,21.2205,21.2205,157600.0
2008-03-06 11:30:00,30.58,30.73,30.52,30.6,166800.0,21.2344,21.3385,21.1927,21.2482,166800.0
2008-03-06 12:00:00,30.61,30.61,30.46,30.49,229800.0,21.2552,21.2552,21.151,21.1719,229800.0
2008-03-06 12:30:00,30.5,30.55,30.38,30.4,259600.0,21.1788,21.2135,21.0955,21.1094,259600.0
2008-03-06 13:00:00,30.39,30.49,30.34,30.38,323200.0,21.1024,21.1719,21.0677,21.0955,323200.0
2008-03-06 13:30:00,30.38,30.46,30.32,30.45,366000.0,21.0955,21.151,21.0538,21.1441,366000.0
2008-03-06 14:00:00,30.45,30.55,30.36,30.4,278800.0,21.1441,21.2135,21.0816,21.1094,278800.0
2008-03-06 14:30:00,30.4,30.52,30.36,30.49,277200.0,21.1094,21.1927,21.0816,21.1719,277200.0
2008-03-06 15:00:00,30.47,30.53,30.32,30.53,337400.0,21.158,21.1996,21.0538,21.1996,337400.0
2008-03-06 15:30:00,30.52,30.52,30.3,30.37,670000.0,21.1927,21.1927,21.0399,21.0885,670000.0
2008-03-07 09:30:00,30.03,30.04,29.68,29.85,492600.0,20.8524,20.8594,20.6094,20.7274,492600.0
2008-03-07 10:00:00,29.85,29.94,29.65,29.65,387000.0,20.7274,20.7899,20.5886,20.5886,387000.0
2008-03-07 10:30:00,29.65,29.78,29.59,29.61,273800.0,20.5886,20.6788,20.5469,20.5608,273800.0
2008-03-07 11:00:00,29.59,29.66,29.47,29.5,246600.0,20.5469,20.5955,20.4636,20.4844,246600.0
2008-03-07 11:30:00,29.51,29.62,29.5,29.56,284000.0,20.4914,20.5677,20.4844,20.5261,284000.0
2008-03-07 12:00:00,29.56,29.58,29.38,29.4,366000.0,20.5261,20.54,20.4011,20.415,366000.0
2008-03-07 12:30:00,29.41,29.48,29.31,29.41,302800.0,20.4219,20.4705,20.3525,20.4219,302800.0
2008-03-07 13:00:00,29.39,29.41,29.24,29.36,260400.0,20.408,20.4219,20.3039,20.3872,260400.0
2008-03-07 13:30:00,29.36,29.38,29.17,29.18,297200.0,20.3872,20.4011,20.2553,20.2622,297200.0
2008-03-07 14:00:00,29.2,29.26,29.14,29.25,374000.0,20.2761,20.3178,20.2344,20.3108,374000.0
2008-03-07 14:30:00,29.24,29.36,29.11,29.34,435800.0,20.3039,20.3872,20.2136,20.3733,435800.0
2008-03-07 15:00:00,29.34,29.57,29.22,29.41,626600.0,20.3733,20.533,20.29,20.4219,626600.0
2008-03-07 15:30:00,29.41,29.43,29.15,29.22,1009000.0,20.4219,20.4358,20.2414,20.29,1009000.0
2008-03-10 09:30:00,29.37,29.37,28.93,29.03,294000.0,20.3941,20.3941,20.0886,20.1581,294000.0
2008-03-10 10:00:00,29.04,29.11,28.79,28.82,613800.0,20.165,20.2136,19.9914,20.0122,613800.0
2008-03-10 10:30:00,28.83,29.17,28.81,29.07,401800.0,20.0192,20.2553,20.0053,20.1858,401800.0
2008-03-10 11:00:00,29.08,29.17,28.91,28.95,298200.0,20.1928,20.2553,20.0747,20.1025,298200.0
2008-03-10 11:30:00,28.96,28.99,28.84,28.98,399600.0,20.1094,20.1303,20.0261,20.1233,399600.0
2008-03-10 12:00:00,28.98,29.2,28.97,29.11,474800.0,20.1233,20.2761,20.1164,20.2136,474800.0
2008-03-10 12:30:00,29.09,29.25,29.06,29.22,202600.0,20.1997,20.3108,20.1789,20.29,202600.0
2008-03-10 13:00:00,29.23,29.27,28.96,28.97,349400.0,20.2969,20.3247,20.1094,20.1164,349400.0
2008-03-10 13:30:00,28.98,29.03,28.93,28.93,226000.0,20.1233,20.1581,20.0886,20.0886,226000.0
2008-03-10 14:00:00,28.93,28.96,28.68,28.75,496200.0,20.0886,20.1094,19.915,19.9636,496200.0
2008-03-10 14:30:00,28.75,28.94,28.7,28.75,584600.0,19.9636,20.0956,19.9289,19.9636,584600.0
2008-03-10 15:00:00,28.75,28.79,28.64,28.75,488000.0,19.9636,19.9914,19.8872,19.9636,488000.0
2008-03-10 15:30:00,28.76,28.8,28.63,28.72,716600.0,19.9706,19.9983,19.8803,19.9428,716600.0
2008-03-11 09:30:00,29.65,29.86,28.95,29.03,484600.0,20.5886,20.7344,20.1025,20.1581,484600.0
2008-03-11 10:00:00,29.02,29.21,28.96,29.2,466400.0,20.1511,20.283,20.1094,20.2761,466400.0
2008-03-11 10:30:00,29.2,29.25,29.04,29.14,207600.0,20.2761,20.3108,20.165,20.2344,207600.0
2008-03-11 11:00:00,29.15,29.21,29.02,29.11,173400.0,20.2414,20.283,20.1511,20.2136,173400.0
2008-03-11 11:30:00,29.1,29.13,28.91,28.97,252600.0,20.2067,20.2275,20.0747,20.1164,252600.0
2008-03-11 12:00:00,28.96,29.2,28.96,29.08,215800.0,20.1094,20.2761,20.1094,20.1928,215800.0
2008-03-11 12:30:00,29.08,29.1,28.89,29.04,129800.0,20.1928,20.2067,20.0608,20.165,129800.0
2008-03-11 13:00:00,29.02,29.23,28.95,29.23,143800.0,20.1511,20.2969,20.1025,20.2969,143800.0
2008-03-11 13:30:00,29.23,29.27,29.1,29.24,147800.0,20.2969,20.3247,20.2067,20.3039,147800.0
2008-03-11 14:00:00,29.25,29.31,29.18,29.2,176000.0,20.3108,20.3525,20.2622,20.2761,176000.0
2008-03-11 14:30:00,29.18,29.58,29.17,29.53,448800.0,20.2622,20.54,20.2553,20.5052,448800.0
2008-03-11 15:00:00,29.52,29.62,29.41,29.59,335600.0,20.4983,20.5677,20.4219,20.5469,335600.0
2008-03-11 15:30:00,29.58,29.86,29.52,29.85,1119600.0,20.54,20.7344,20.4983,20.7274,1119600.0
2008-03-12 09:30:00,29.75,29.91,29.63,29.86,278200.0,20.658,20.7691,20.5747,20.7344,278200.0
2008-03-12 10:00:00,29.87,29.93,29.77,29.86,143400.0,20.7413,20.783,20.6719,20.7344,143400.0
2008-03-12 10:30:00,29.86,30.22,29.81,30.22,109600.0,20.7344,20.9844,20.6997,20.9844,109600.0
2008-03-12 11:00:00,30.2,30.41,30.15,30.32,196800.0,20.9705,21.1163,20.9358,21.0538,196800.0
2008-03-12 11:30:00,30.32,30.34,30.15,30.16,97800.0,21.0538,21.0677,20.9358,20.9427,97800.0
2008-03-12 12:00:00,30.16,30.25,30.14,30.16,200200.0,20.9427,21.0052,20.9288,20.9427,200200.0
2008-03-12 12:30:00,30.18,30.27,30.11,30.17,181400.0,20.9566,21.0191,20.908,20.9497,181400.0
2008-03-12 13:00:00,30.17,30.25,30.14,30.23,200200.0,20.9497,21.0052,20.9288,20.9913,200200.0
2008-03-12 13:30:00,30.25,30.25,30.06,30.11,110800.0,21.0052,21.0052,20.8733,20.908,110800.0
2008-03-12 14:00:00,30.1,30.22,30.04,30.09,123000.0,20.901,20.9844,20.8594,20.8941,123000.0
2008-03-12 14:30:00,30.08,30.2,30.05,30.09,159400.0,20.8872,20.9705,20.8663,20.8941,159400.0
2008-03-12 15:00:00,30.06,30.16,30.0,30.08,203800.0,20.8733,20.9427,20.8316,20.8872,203800.0
2008-03-12 15:30:00,30.08,30.1,29.84,29.91,386600.0,20.8872,20.901,20.7205,20.7691,386600.0
2008-03-13 09:30:00,29.56,29.74,29.22,29.28,252000.0,20.5261,20.6511,20.29,20.3316,252000.0
2008-03-13 10:00:00,29.28,29.45,29.2,29.36,227600.0,20.3316,20.4497,20.2761,20.3872,227600.0
2008-03-13 10:30:00,29.34,29.35,29.15,29.29,163000.0,20.3733,20.3803,20.2414,20.3386,163000.0
2008-03-13 11:00:00,29.29,29.86,29.29,29.75,290200.0,20.3386,20.7344,20.3386,20.658,290200.0
2008-03-13 11:30:00,29.75,29.86,29.58,29.85,172200.0,20.658,20.7344,20.54,20.7274,172200.0
2008-03-13 12:00:00,29.85,30.02,29.77,29.83,181000.0,20.7274,20.8455,20.6719,20.7136,181000.0
2008-03-13 12:30:00,29.81,29.89,29.72,29.78,109000.0,20.6997,20.7552,20.6372,20.6788,109000.0
2008-03-13 13:00:00,29.77,30.15,29.72,30.13,334600.0,20.6719,20.9358,20.6372,20.9219,334600.0
2008-03-13 13:30:00,30.14,30.32,30.09,30.24,276600.0,20.9288,21.0538,20.8941,20.9983,276600.0
2008-03-13 14:00:00,30.26,30.35,30.18,30.29,203600.0,21.0121,21.0746,20.9566,21.033,203600.0
2008-03-13 14:30:00,30.3,30.3,30.17,30.29,382800.0,21.0399,21.0399,20.9497,21.033,382800.0
2008-03-13 15:00:00,30.3,30.42,30.23,30.39,439800.0,21.0399,21.1232,20.9913,21.1024,439800.0
2008-03-13 15:30:00,30.38,30.45,30.21,30.25,802800.0,21.0955,21.1441,20.9774,21.0052,802800.0
2008-03-14 09:30:00,30.45,30.5,29.56,29.59,293600.0,21.1441,21.1788,20.5261,20.5469,293600.0
2008-03-14 10:00:00,29.6,29.93,29.11,29.74,373000.0,20.5539,20.783,20.2136,20.6511,373000.0
2008-03-14 10:30:00,29.73,29.89,29.42,29.75,230800.0,20.6441,20.7552,20.4289,20.658,230800.0
2008-03-14 11:00:00,29.75,29.83,29.42,29.44,371800.0,20.658,20.7136,20.4289,20.4427,371800.0
2008-03-14 11:30:00,29.43,29.66,29.34,29.49,193800.0,20.4358,20.5955,20.3733,20.4775,193800.0
2008-03-14 12:00:00,29.49,29.58,29.41,29.43,230200.0,20.4775,20.54,20.4219,20.4358,230200.0
2008-03-14 12:30:00,29.42,29.5,29.21,29.3,277600.0,20.4289,20.4844,20.283,20.3455,277600.0
2008-03-14 13:00:00,29.31,29.36,29.19,29.31,231400.0,20.3525,20.3872,20.2692,20.3525,231400.0
2008-03-14 13:30:00,29.3,29.48,29.24,29.33,210800.0,20.3455,20.4705,20.3039,20.3664,210800.0
2008-03-14 14:00:00,29.34,29.38,29.04,29.09,289000.0,20.3733,20.4011,20.165,20.1997,289000.0
2008-03-14 14:30:00,29.08,29.33,29.03,29.25,376200.0,20.1928,20.3664,20.1581,20.3108,376200.0
2008-03-14 15:00:00,29.24,29.71,29.18,29.58,786200.0,20.3039,20.6302,20.2622,20.54,786200.0
2008-03-14 15:30:00,29.59,29.71,29.33,29.55,940000.0,20.5469,20.6302,20.3664,20.5191,940000.0
2008-03-17 09:30:00,28.86,29.66,28.58,29.02,418400.0,20.04,20.5955,19.8456,20.1511,418400.0
2008-03-17 10:00:00,29.03,29.2,29.01,29.14,411400.0,20.1581,20.2761,20.1442,20.2344,411400.0
2008-03-17 10:30:00,29.15,29.34,29.03,29.23,266600.0,20.2414,20.3733,20.1581,20.2969,266600.0
2008-03-17 11:00:00,29.25,29.28,28.83,28.86,270600.0,20.3108,20.3316,20.0192,20.04,270600.0
2008-03-17 11:30:00,28.88,29.02,28.74,28.75,326400.0,20.0539,20.1511,19.9567,19.9636,326400.0
2008-03-17 12:00:00,28.75,28.85,28.68,28.73,434200.0,19.9636,20.0331,19.915,19.9497,434200.0
2008-03-17 12:30:00,28.73,28.91,28.67,28.82,274400.0,19.9497,20.0747,19.9081,20.0122,274400.0
2008-03-17 13:00:00,28.82,28.86,28.61,28.79,199800.0,20.0122,20.04,19.8664,19.9914,199800.0
2008-03-17 13:30:00,28.77,29.02,28.66,29.0,235400.0,19.9775,20.1511,19.9011,20.1372,235400.0
2008-03-17 14:00:00,28.98,29.18,28.93,28.93,243800.0,20.1233,20.2622,20.0886,20.0886,243800.0
2008-03-17 14:30:00,28.94,29.22,28.86,29.14,305600.0,20.0956,20.29,20.04,20.2344,305600.0
2008-03-17 15:00:00,29.15,29.39,29.09,29.23,604800.0,20.2414,20.408,20.1997,20.2969,604800.0
2008-03-17 15:30:00,29.23,29.34,29.03,29.03,842800.0,20.2969,20.3733,20.1581,20.1581,842800.0
2008-03-18 09:30:00,29.85,30.45,29.42,29.57,285200.0,20.7274,21.1441,20.4289,20.533,285200.0
2008-03-18 10:00:00,29.6,29.65,29.53,29.6,187000.0,20.5539,20.5886,20.5052,20.5539,187000.0
2008-03-18 10:30:00,29.59,29.63,29.51,29.59,273600.0,20.5469,20.5747,20.4914,20.5469,273600.0
2008-03-18 11:00:00,29.59,29.65,29.56,29.65,177800.0,20.5469,20.5886,20.5261,20.5886,177800.0
2008-03-18 11:30:00,29.65,29.78,29.65,29.68,189600.0,20.5886,20.6788,20.5886,20.6094,189600.0
2008-03-18 12:00:00,29.68,29.7,29.57,29.64,186000.0,20.6094,20.6233,20.533,20.5816,186000.0
2008-03-18 12:30:00,29.64,29.67,29.59,29.66,113400.0,20.5816,20.6025,20.5469,20.5955,113400.0
2008-03-18 13:00:00,29.64,29.75,29.62,29.73,160400.0,20.5816,20.658,20.5677,20.6441,160400.0
2008-03-18 13:30:00,29.74,29.82,29.68,29.76,171800.0,20.6511,20.7066,20.6094,20.665,171800.0
2008-03-18 14:00:00,29.75,29.78,29.31,29.45,346800.0,20.658,20.6788,20.3525,20.4497,346800.0
2008-03-18 14:30:00,29.46,29.91,29.21,29.87,393600.0,20.4566,20.7691,20.283,20.7413,393600.0
2008-03-18 15:00:00,29.88,29.9,29.66,29.81,352600.0,20.7483,20.7622,20.5955,20.6997,352600.0
2008-03-18 15:30:00,29.81,29.99,29.77,29.9,693600.0,20.6997,20.8247,20.6719,20.7622,693600.0
2008-03-19 09:30:00,30.34,30.59,30.16,30.31,251600.0,21.0677,21.2413,20.9427,21.0469,251600.0
2008-03-19 10:00:00,30.31,30.34,30.14,30.34,154800.0,21.0469,21.0677,20.9288,21.0677,154800.0
2008-03-19 10:30:00,30.32,30.4,30.2,30.39,122200.0,21.0538,21.1094,20.9705,21.1024,122200.0
2008-03-19 11:00:00,30.39,30.51,30.35,30.49,122600.0,21.1024,21.1857,21.0746,21.1719,122600.0
2008-03-19 11:30:00,30.49,30.55,30.41,30.42,213200.0,21.1719,21.2135,21.1163,21.1232,213200.0
2008-03-19 12:00:00,30.42,30.46,30.1,30.16,142200.0,21.1232,21.151,20.901,20.9427,142200.0
2008-03-19 12:30:00,30.15,30.2,29.95,30.15,126400.0,20.9358,20.9705,20.7969,20.9358,126400.0
2008-03-19 13:00:00,30.15,30.25,29.98,30.0,154000.0,20.9358,21.0052,20.8177,20.8316,154000.0
2008-03-19 13:30:00,30.0,30.02,29.68,29.78,220400.0,20.8316,20.8455,20.6094,20.6788,220400.0
2008-03-19 14:00:00,29.79,29.9,29.67,29.74,209200.0,20.6858,20.7622,20.6025,20.6511,209200.0
2008-03-19 14:30:00,29.76,29.83,29.58,29.81,203000.0,20.665,20.7136,20.54,20.6997,203000.0
2008-03-19 15:00:00,29.8,29.81,29.48,29.54,317800.0,20.6927,20.6997,20.4705,20.5122,317800.0
2008-03-19 15:30:00,29.54,29.62,29.22,29.23,491200.0,20.5122,20.5677,20.29,20.2969,491200.0
2008-03-20 09:30:00,29.24,29.34,29.06,29.28,588400.0,20.3039,20.3733,20.1789,20.3316,588400.0
2008-03-20 10:00:00,29.31,29.52,29.16,29.48,230000.0,20.3525,20.4983,20.2483,20.4705,230000.0
2008-03-20 10:30:00,29.48,29.71,29.43,29.68,228000.0,20.4705,20.6302,20.4358,20.6094,228000.0
2008-03-20 11:00:00,29.7,29.75,29.57,29.63,215800.0,20.6233,20.658,20.533,20.5747,215800.0
2008-03-20 11:30:00,29.64,29.65,29.29,29.32,146000.0,20.5816,20.5886,20.3386,20.3594,146000.0
2008-03-20 12:00:00,29.32,29.41,29.29,29.3,100800.0,20.3594,20.4219,20.3386,20.3455,100800.0
2008-03-20 12:30:00,29.29,29.33,29.18,29.18,112600.0,20.3386,20.3664,20.2622,20.2622,112600.0
2008-03-20 13:00:00,29.2,29.32,29.15,29.25,129800.0,20.2761,20.3594,20.2414,20.3108,129800.0
2008-03-20 13:30:00,29.24,29.44,29.24,29.41,129400.0,20.3039,20.4427,20.3039,20.4219,129400.0
2008-03-20 14:00:00,29.41,29.5,29.39,29.49,112400.0,20.4219,20.4844,20.408,20.4775,112400.0
2008-03-20 14:30:00,29.5,29.63,29.45,29.59,216200.0,20.4844,20.5747,20.4497,20.5469,216200.0
2008-03-20 15:00:00,29.59,29.67,29.48,29.5,198200.0,20.5469,20.6025,20.4705,20.4844,198200.0
2008-03-20 15:30:00,29.5,29.57,29.2,29.48,394800.0,20.4844,20.533,20.2761,20.4705,394800.0
2008-03-24 09:30:00,29.45,29.93,29.3,29.83,302000.0,20.4497,20.783,20.3455,20.7136,302000.0
2008-03-24 10:00:00,29.83,30.16,29.82,30.05,273800.0,20.7136,20.9427,20.7066,20.8663,273800.0
2008-03-24 10:30:00,30.02,30.41,30.02,30.39,297400.0,20.8455,21.1163,20.8455,21.1024,297400.0
2008-03-24 11:00:00,30.4,30.53,30.38,30.52,234600.0,21.1094,21.1996,21.0955,21.1927,234600.0
2008-03-24 11:30:00,30.51,30.89,30.5,30.76,258000.0,21.1857,21.4496,21.1788,21.3593,258000.0
2008-03-24 12:00:00,30.77,30.79,30.66,30.68,122200.0,21.3663,21.3802,21.2899,21.3038,122200.0
2008-03-24 12:30:00,30.67,30.73,30.63,30.65,94800.0,21.2968,21.3385,21.2691,21.283,94800.0
2008-03-24 13:00:00,30.65,30.66,30.55,30.57,116000.0,21.283,21.2899,21.2135,21.2274,116000.0
2008-03-24 13:30:00,30.58,30.58,30.44,30.49,132400.0,21.2344,21.2344,21.1371,21.1719,132400.0
2008-03-24 14:00:00,30.48,30.48,30.35,30.46,141000.0,21.1649,21.1649,21.0746,21.151,141000.0
2008-03-24 14:30:00,30.45,30.49,30.3,30.33,146800.0,21.1441,21.1719,21.0399,21.0608,146800.0
2008-03-24 15:00:00,30.31,30.45,30.26,30.26,204000.0,21.0469,21.1441,21.0121,21.0121,204000.0
2008-03-24 15:30:00,30.25,30.34,30.18,30.24,348800.0,21.0052,21.0677,20.9566,20.9983,348800.0
2008-03-25 09:30:00,30.5,30.72,30.15,30.38,221200.0,21.1788,21.3316,20.9358,21.0955,221200.0
2008-03-25 10:00:00,30.38,30.4,30.22,30.35,159000.0,21.0955,21.1094,20.9844,21.0746,159000.0
2008-03-25 10:30:00,30.36,30.56,30.29,30.52,90400.0,21.0816,21.2205,21.033,21.1927,90400.0
2008-03-25 11:00:00,30.5,30.6,30.46,30.56,91600.0,21.1788,21.2482,21.151,21.2205,91600.0
2008-03-25 11:30:00,30.55,30.64,30.48,30.49,92800.0,21.2135,21.276,21.1649,21.1719,92800.0
2008-03-25 12:00:00,30.47,30.53,30.42,30.5,85800.0,21.158,21.1996,21.1232,21.1788,85800.0
2008-03-25 12:30:00,30.51,30.55,30.47,30.51,75000.0,21.1857,21.2135,21.158,21.1857,75000.0
2008-03-25 13:00:00,30.5,30.56,30.43,30.54,70800.0,21.1788,21.2205,21.1302,21.2066,70800.0
2008-03-25 13:30:00,30.54,30.6,30.43,30.55,92600.0,21.2066,21.2482,21.1302,21.2135,92600.0
2008-03-25 14:00:00,30.55,30.57,30.47,30.5,82200.0,21.2135,21.2274,21.158,21.1788,82200.0
2008-03-25 14:30:00,30.49,30.54,30.37,30.53,113200.0,21.1719,21.2066,21.0885,21.1996,113200.0
2008-03-25 15:00:00,30.52,30.61,30.49,30.57,120200.0,21.1927,21.2552,21.1719,21.2274,120200.0
2008-03-25 15:30:00,30.56,30.61,30.44,30.5,226000.0,21.2205,21.2552,21.1371,21.1788,226000.0
2008-03-26 09:30:00,30.39,30.55,30.16,30.23,200200.0,21.1024,21.2135,20.9427,20.9913,200200.0
2008-03-26 10:00:00,30.21,30.24,30.07,30.2,155800.0,20.9774,20.9983,20.8802,20.9705,155800.0
2008-03-26 10:30:00,30.19,30.19,29.91,30.02,131400.0,20.9635,20.9635,20.7691,20.8455,131400.0
2008-03-26 11:00:00,30.02,30.09,29.91,30.07,121600.0,20.8455,20.8941,20.7691,20.8802,121600.0
2008-03-26 11:30:00,30.05,30.08,29.96,29.96,155600.0,20.8663,20.8872,20.8038,20.8038,155600.0
2008-03-26 12:00:00,29.96,30.1,29.92,29.93,232800.0,20.8038,20.901,20.7761,20.783,232800.0
2008-03-26 12:30:00,29.93,29.95,29.84,29.84,127600.0,20.783,20.7969,20.7205,20.7205,127600.0
2008-03-26 13:00:00,29.83,29.87,29.77,29.83,109400.0,20.7136,20.7413,20.6719,20.7136,109400.0
2008-03-26 13:30:00,29.83,29.84,29.77,29.82,86400.0,20.7136,20.7205,20.6719,20.7066,86400.0
2008-03-26 14:00:00,29.82,29.89,29.77,29.86,186200.0,20.7066,20.7552,20.6719,20.7344,186200.0
2008-03-26 14:30:00,29.86,29.96,29.82,29.96,187400.0,20.7344,20.8038,20.7066,20.8038,187400.0
2008-03-26 15:00:00,29.96,29.98,29.77,29.8,220200.0,20.8038,20.8177,20.6719,20.6927,220200.0
2008-03-26 15:30:00,29.8,29.87,29.75,29.83,329800.0,20.6927,20.7413,20.658,20.7136,329800.0
2008-03-27 09:30:00,30.02,30.09,29.58,29.74,136000.0,20.8455,20.8941,20.54,20.6511,136000.0
2008-03-27 10:00:00,29.73,29.74,29.46,29.48,166800.0,20.6441,20.6511,20.4566,20.4705,166800.0
2008-03-27 10:30:00,29.46,29.66,29.43,29.64,136400.0,20.4566,20.5955,20.4358,20.5816,136400.0
2008-03-27 11:00:00,29.64,29.72,29.59,29.65,113000.0,20.5816,20.6372,20.5469,20.5886,113000.0
2008-03-27 11:30:00,29.63,29.83,29.62,29.77,123000.0,20.5747,20.7136,20.5677,20.6719,123000.0
2008-03-27 12:00:00,29.75,30.05,29.73,30.05,204400.0,20.658,20.8663,20.6441,20.8663,204400.0
2008-03-27 12:30:00,30.05,30.24,30.05,30.21,257800.0,20.8663,20.9983,20.8663,20.9774,257800.0
2008-03-27 13:00:00,30.19,30.25,30.13,30.14,75400.0,20.9635,21.0052,20.9219,20.9288,75400.0
2008-03-27 13:30:00,30.13,30.14,29.95,29.97,114400.0,20.9219,20.9288,20.7969,20.8108,114400.0
2008-03-27 14:00:00,29.96,30.07,29.87,30.02,131400.0,20.8038,20.8802,20.7413,20.8455,131400.0
2008-03-27 14:30:00,30.02,30.22,30.01,30.09,168600.0,20.8455,20.9844,20.8386,20.8941,168600.0
2008-03-27 15:00:00,30.09,30.14,29.98,30.04,168000.0,20.8941,20.9288,20.8177,20.8594,168000.0
2008-03-27 15:30:00,30.03,30.1,29.81,29.81,313800.0,20.8524,20.901,20.6997,20.6997,313800.0
2008-03-28 09:30:00,29.97,29.97,29.38,29.53,192800.0,20.8108,20.8108,20.4011,20.5052,192800.0
2008-03-28 10:00:00,29.53,29.79,29.53,29.7,114400.0,20.5052,20.6858,20.5052,20.6233,114400.0
2008-03-28 10:30:00,29.72,29.75,29.61,29.7,120600.0,20.6372,20.658,20.5608,20.6233,120600.0
2008-03-28 11:00:00,29.7,29.76,29.65,29.76,147200.0,20.6233,20.665,20.5886,20.665,147200.0
2008-03-28 11:30:00,29.76,29.87,29.74,29.83,113600.0,20.665,20.7413,20.6511,20.7136,113600.0
2008-03-28 12:00:00,29.84,29.84,29.66,29.75,112000.0,20.7205,20.7205,20.5955,20.658,112000.0
2008-03-28 12:30:00,29.75,29.77,29.65,29.68,65200.0,20.658,20.6719,20.5886,20.6094,65200.0
2008-03-28 13:00:00,29.69,29.75,29.66,29.68,80600.0,20.6163,20.658,20.5955,20.6094,80600.0
2008-03-28 13:30:00,29.68,29.68,29.53,29.58,116600.0,20.6094,20.6094,20.5052,20.54,116600.0
2008-03-28 14:00:00,29.59,29.72,29.58,29.65,163600.0,20.5469,20.6372,20.54,20.5886,163600.0
2008-03-28 14:30:00,29.64,29.71,29.61,29.7,147600.0,20.5816,20.6302,20.5608,20.6233,147600.0
2008-03-28 15:00:00,29.7,29.72,29.57,29.61,247200.0,20.6233,20.6372,20.533,20.5608,247200.0
2008-03-28 15:30:00,29.63,29.67,29.55,29.63,472000.0,20.5747,20.6025,20.5191,20.5747,472000.0
2008-03-31 09:30:00,29.43,30.36,29.43,30.29,271000.0,20.4358,21.0816,20.4358,21.033,271000.0
2008-03-31 10:00:00,30.29,30.29,30.0,30.03,272800.0,21.033,21.033,20.8316,20.8524,272800.0
2008-03-31 10:30:00,30.01,30.06,29.92,29.97,162800.0,20.8386,20.8733,20.7761,20.8108,162800.0
2008-03-31 11:00:00,29.96,30.06,29.89,30.02,148400.0,20.8038,20.8733,20.7552,20.8455,148400.0
2008-03-31 11:30:00,30.01,30.08,29.98,30.0,138400.0,20.8386,20.8872,20.8177,20.8316,138400.0
2008-03-31 12:00:00,30.0,30.0,29.83,29.89,103800.0,20.8316,20.8316,20.7136,20.7552,103800.0
2008-03-31 12:30:00,29.88,29.95,29.86,29.9,98600.0,20.7483,20.7969,20.7344,20.7622,98600.0
2008-03-31 13:00:00,29.9,30.06,29.9,30.06,128400.0,20.7622,20.8733,20.7622,20.8733,128400.0
2008-03-31 13:30:00,30.05,30.11,30.05,30.07,134200.0,20.8663,20.908,20.8663,20.8802,134200.0
2008-03-31 14:00:00,30.07,30.07,29.92,29.94,174400.0,20.8802,20.8802,20.7761,20.7899,174400.0
2008-03-31 14:30:00,29.93,30.05,29.93,30.04,193600.0,20.783,20.8663,20.783,20.8594,193600.0
2008-03-31 15:00:00,30.04,30.2,30.0,30.15,318400.0,20.8594,20.9705,20.8316,20.9358,318400.0
2008-03-31 15:30:00,30.15,30.32,30.14,30.25,772800.0,20.9358,21.0538,20.9288,21.0052,772800.0
2008-04-01 09:30:00,30.3,30.48,30.08,30.33,191600.0,21.0399,21.1649,20.8872,21.0608,191600.0
2008-04-01 10:00:00,30.33,30.56,30.28,30.49,245400.0,21.0608,21.2205,21.026,21.1719,245400.0
2008-04-01 10:30:00,30.5,30.67,30.49,30.64,350200.0,21.1788,21.2968,21.1719,21.276,350200.0
2008-04-01 11:00:00,30.65,30.74,30.58,30.74,193200.0,21.283,21.3455,21.2344,21.3455,193200.0
2008-04-01 11:30:00,30.73,30.93,30.71,30.92,173200.0,21.3385,21.4774,21.3246,21.4704,173200.0
2008-04-01 12:00:00,30.92,30.99,30.88,30.93,154400.0,21.4704,21.519,21.4427,21.4774,154400.0
2008-04-01 12:30:00,30.95,30.98,30.84,30.86,105600.0,21.4913,21.5121,21.4149,21.4288,105600.0
2008-04-01 13:00:00,30.86,31.0,30.84,30.99,141600.0,21.4288,21.526,21.4149,21.519,141600.0
2008-04-01 13:30:00,31.0,31.0,30.81,30.88,128200.0,21.526,21.526,21.3941,21.4427,128200.0
2008-04-01 14:00:00,30.89,30.91,30.83,30.87,140200.0,21.4496,21.4635,21.4079,21.4357,140200.0
2008-04-01 14:30:00,30.88,31.11,30.87,31.0,182000.0,21.4427,21.6024,21.4357,21.526,182000.0
2008-04-01 15:00:00,31.0,31.12,30.3,31.05,215600.0,21.526,21.6093,21.0399,21.5607,215600.0
2008-04-01 15:30:00,31.06,31.25,30.97,31.25,681800.0,21.5677,21.6996,21.5052,21.6996,681800.0
2008-04-02 09:30:00,31.03,31.64,31.03,31.62,261200.0,21.5468,21.9704,21.5468,21.9565,261200.0
2008-04-02 10:00:00,31.61,31.92,31.53,31.92,375400.0,21.9496,22.1648,21.894,22.1648,375400.0
2008-04-02 10:30:00,31.92,32.06,31.89,32.02,368600.0,22.1648,22.262,22.144,22.2343,368600.0
2008-04-02 11:00:00,32.02,32.03,31.78,31.93,215200.0,22.2343,22.2412,22.0676,22.1718,215200.0
2008-04-02 11:30:00,31.93,32.06,31.93,32.05,131000.0,22.1718,22.262,22.1718,22.2551,131000.0
2008-04-02 12:00:00,32.06,32.1,31.89,31.91,167200.0,22.262,22.2898,22.144,22.1579,167200.0
2008-04-02 12:30:00,31.91,31.97,31.85,31.88,163800.0,22.1579,22.1995,22.1162,22.1371,163800.0
2008-04-02 13:00:00,31.88,31.91,31.75,31.79,267800.0,22.1371,22.1579,22.0468,22.0746,267800.0
2008-04-02 13:30:00,31.81,31.89,31.79,31.85,165400.0,22.0884,22.144,22.0746,22.1162,165400.0
2008-04-02 14:00:00,31.85,31.91,31.71,31.72,186800.0,22.1162,22.1579,22.019,22.026,186800.0
2008-04-02 14:30:00,31.72,31.72,31.57,31.65,279800.0,22.026,22.026,21.9218,21.9773,279800.0
2008-04-02 15:00:00,31.66,31.67,31.46,31.66,503800.0,21.9843,21.9912,21.8454,21.9843,503800.0
2008-04-02 15:30:00,31.65,31.69,31.52,31.58,763400.0,21.9773,22.0051,21.8871,21.9287,763400.0
2008-04-03 09:30:00,31.44,31.54,31.28,31.48,172200.0,21.8315,21.901,21.7204,21.8593,172200.0
2008-04-03 10:00:00,31.5,31.57,31.17,31.29,290000.0,21.8732,21.9218,21.644,21.7274,290000.0
2008-04-03 10:30:00,31.3,31.35,31.25,31.29,134200.0,21.7343,21.769,21.6996,21.7274,134200.0
2008-04-03 11:00:00,31.28,31.47,31.26,31.32,147000.0,21.7204,21.8524,21.7065,21.7482,147000.0
2008-04-03 11:30:00,31.31,31.51,31.3,31.5,156000.0,21.7413,21.8801,21.7343,21.8732,156000.0
2008-04-03 12:00:00,31.49,31.58,31.47,31.58,314800.0,21.8662,21.9287,21.8524,21.9287,314800.0
2008-04-03 12:30:00,31.58,31.9,31.57,31.86,384800.0,21.9287,22.1509,21.9218,22.1232,384800.0
2008-04-03 13:00:00,31.86,32.27,31.84,32.14,432000.0,22.1232,22.4079,22.1093,22.3176,432000.0
2008-04-03 13:30:00,32.15,32.15,32.01,32.03,238600.0,22.3245,22.3245,22.2273,22.2412,238600.0
2008-04-03 14:00:00,32.02,32.02,31.81,31.86,170400.0,22.2343,22.2343,22.0884,22.1232,170400.0
2008-04-03 14:30:00,31.87,31.9,31.73,31.85,116600.0,22.1301,22.1509,22.0329,22.1162,116600.0
2008-04-03 15:00:00,31.84,31.86,31.65,31.68,206600.0,22.1093,22.1232,21.9773,21.9982,206600.0
2008-04-03 15:30:00,31.68,31.73,31.56,31.68,388600.0,21.9982,22.0329,21.9148,21.9982,388600.0
2008-04-04 09:30:00,31.85,31.92,31.64,31.75,169000.0,22.1162,22.1648,21.9704,22.0468,169000.0
2008-04-04 10:00:00,31.76,31.86,31.68,31.81,151800.0,22.0537,22.1232,21.9982,22.0884,151800.0
2008-04-04 10:30:00,31.81,32.0,31.73,32.0,152800.0,22.0884,22.2204,22.0329,22.2204,152800.0
2008-04-04 11:00:00,32.0,32.23,31.97,32.22,147200.0,22.2204,22.3801,22.1995,22.3731,147200.0
2008-04-04 11:30:00,32.22,32.29,32.18,32.25,239000.0,22.3731,22.4218,22.3454,22.394,239000.0
2008-04-04 12:00:00,32.24,32.43,32.23,32.41,129200.0,22.387,22.519,22.3801,22.5051,129200.0
2008-04-04 12:30:00,32.4,32.49,32.36,32.47,119000.0,22.4981,22.5606,22.4704,22.5467,119000.0
2008-04-04 13:00:00,32.48,32.59,32.46,32.58,151000.0,22.5537,22.6301,22.5398,22.6231,151000.0
2008-04-04 13:30:00,32.59,32.6,32.41,32.42,186600.0,22.6301,22.637,22.5051,22.512,186600.0
2008-04-04 14:00:00,32.42,32.47,32.24,32.28,194000.0,22.512,22.5467,22.387,22.4148,194000.0
2008-04-04 14:30:00,32.3,32.41,32.27,32.37,226600.0,22.4287,22.5051,22.4079,22.4773,226600.0
2008-04-04 15:00:00,32.37,32.39,32.23,32.29,480800.0,22.4773,22.4912,22.3801,22.4218,480800.0
2008-04-04 15:30:00,32.29,32.44,32.29,32.38,548200.0,22.4218,22.5259,22.4218,22.4842,548200.0
2008-04-07 09:30:00,32.71,32.71,32.41,32.44,178200.0,22.7134,22.7134,22.5051,22.5259,178200.0
2008-04-07 10:00:00,32.44,32.46,32.28,32.3,166200.0,22.5259,22.5398,22.4148,22.4287,166200.0
2008-04-07 10:30:00,32.3,32.35,32.19,32.34,107800.0,22.4287,22.4634,22.3523,22.4565,107800.0
2008-04-07 11:00:00,32.33,32.37,32.26,32.32,113400.0,22.4495,22.4773,22.4009,22.4426,113400.0
2008-04-07 11:30:00,32.31,32.37,32.27,32.29,196000.0,22.4356,22.4773,22.4079,22.4218,196000.0
2008-04-07 12:00:00,32.31,32.46,32.31,32.43,90800.0,22.4356,22.5398,22.4356,22.519,90800.0
2008-04-07 12:30:00,32.42,32.58,32.41,32.46,134600.0,22.512,22.6231,22.5051,22.5398,134600.0
2008-04-07 13:00:00,32.46,32.47,32.18,32.27,200200.0,22.5398,22.5467,22.3454,22.4079,200200.0
2008-04-07 13:30:00,32.25,32.27,32.13,32.2,110600.0,22.394,22.4079,22.3107,22.3593,110600.0
2008-04-07 14:00:00,32.2,32.22,31.93,31.93,203800.0,22.3593,22.3731,22.1718,22.1718,203800.0
2008-04-07 14:30:00,31.93,32.0,31.86,31.93,294600.0,22.1718,22.2204,22.1232,22.1718,294600.0
2008-04-07 15:00:00,31.93,32.01,31.79,31.98,324400.0,22.1718,22.2273,22.0746,22.2065,324400.0
2008-04-07 15:30:00,31.99,31.99,31.83,31.84,613800.0,22.2134,22.2134,22.1023,22.1093,613800.0
2008-04-08 09:30:00,31.74,31.86,31.56,31.83,245000.0,22.0398,22.1232,21.9148,22.1023,245000.0
2008-04-08 10:00:00,31.82,31.95,31.71,31.92,182000.0,22.0954,22.1857,22.019,22.1648,182000.0
2008-04-08 10:30:00,31.9,31.95,31.84,31.86,108000.0,22.1509,22.1857,22.1093,22.1232,108000.0
2008-04-08 11:00:00,31.86,31.86,31.72,31.83,134400.0,22.1232,22.1232,22.026,22.1023,134400.0
2008-04-08 11:30:00,31.83,31.97,31.82,31.93,199200.0,22.1023,22.1995,22.0954,22.1718,199200.0
2008-04-08 12:00:00,31.93,31.93,31.81,31.82,135000.0,22.1718,22.1718,22.0884,22.0954,135000.0
2008-04-08 12:30:00,31.81,31.93,31.81,31.91,100000.0,22.0884,22.1718,22.0884,22.1579,100000.0
2008-04-08 13:00:00,31.89,31.97,31.82,31.83,134400.0,22.144,22.1995,22.0954,22.1023,134400.0
2008-04-08 13:30:00,31.83,31.91,31.72,31.88,206800.0,22.1023,22.1579,22.026,22.1371,206800.0
2008-04-08 14:00:00,31.88,31.88,31.72,31.81,148600.0,22.1371,22.1371,22.026,22.0884,148600.0
2008-04-08 14:30:00,31.82,31.98,31.78,31.95,156400.0,22.0954,22.2065,22.0676,22.1857,156400.0
2008-04-08 15:00:00,31.95,31.95,31.77,31.88,241400.0,22.1857,22.1857,22.0607,22.1371,241400.0
2008-04-08 15:30:00,31.88,31.97,31.85,31.88,396800.0,22.1371,22.1995,22.1162,22.1371,396800.0
2008-04-09 09:30:00,32.07,32.19,31.93,32.19,100000.0,22.269,22.3523,22.1718,22.3523,100000.0
2008-04-09 10:00:00,32.19,32.2,31.93,31.97,93400.0,22.3523,22.3593,22.1718,22.1995,93400.0
2008-04-09 10:30:00,31.99,32.02,31.83,31.96,156600.0,22.2134,22.2343,22.1023,22.1926,156600.0
2008-04-09 11:00:00,31.98,32.06,31.77,31.81,100400.0,22.2065,22.262,22.0607,22.0884,100400.0
2008-04-09 11:30:00,31.81,31.84,31.64,31.67,89800.0,22.0884,22.1093,21.9704,21.9912,89800.0
2008-04-09 12:00:00,31.68,31.76,31.65,31.72,84400.0,21.9982,22.0537,21.9773,22.026,84400.0
2008-04-09 12:30:00,31.72,31.74,31.59,31.6,49600.0,22.026,22.0398,21.9357,21.9426,49600.0
2008-04-09 13:00:00,31.6,31.74,31.59,31.7,82800.0,21.9426,22.0398,21.9357,22.0121,82800.0
2008-04-09 13:30:00,31.68,31.74,31.67,31.73,67600.0,21.9982,22.0398,21.9912,22.0329,67600.0
2008-04-09 14:00:00,31.72,31.77,31.6,31.62,92600.0,22.026,22.0607,21.9426,21.9565,92600.0
2008-04-09 14:30:00,31.61,31.67,31.57,31.58,187600.0,21.9496,21.9912,21.9218,21.9287,187600.0
2008-04-09 15:00:00,31.6,31.66,31.52,31.64,100400.0,21.9426,21.9843,21.8871,21.9704,100400.0
2008-04-09 15:30:00,31.63,31.75,31.61,31.65,233400.0,21.9635,22.0468,21.9496,21.9773,233400.0
2008-04-10 09:30:00,31.58,31.81,31.47,31.5,369600.0,21.9287,22.0884,21.8524,21.8732,369600.0
2008-04-10 10:00:00,31.48,31.66,31.36,31.61,241400.0,21.8593,21.9843,21.776,21.9496,241400.0
2008-04-10 10:30:00,31.61,31.8,31.54,31.79,214800.0,21.9496,22.0815,21.901,22.0746,214800.0
2008-04-10 11:00:00,31.79,31.93,31.71,31.83,159400.0,22.0746,22.1718,22.019,22.1023,159400.0
2008-04-10 11:30:00,31.83,32.06,31.83,32.0,182400.0,22.1023,22.262,22.1023,22.2204,182400.0
2008-04-10 12:00:00,32.01,32.01,31.88,31.92,101400.0,22.2273,22.2273,22.1371,22.1648,101400.0
2008-04-10 12:30:00,31.93,32.02,31.8,31.81,95400.0,22.1718,22.2343,22.0815,22.0884,95400.0
2008-04-10 13:00:00,31.81,31.92,31.81,31.88,103200.0,22.0884,22.1648,22.0884,22.1371,103200.0
2008-04-10 13:30:00,31.86,31.98,31.83,31.86,68200.0,22.1232,22.2065,22.1023,22.1232,68200.0
2008-04-10 14:00:00,31.84,31.91,31.75,31.77,87800.0,22.1093,22.1579,22.0468,22.0607,87800.0
2008-04-10 14:30:00,31.75,31.88,31.7,31.85,105600.0,22.0468,22.1371,22.0121,22.1162,105600.0
2008-04-10 15:00:00,31.85,31.89,31.76,31.8,140200.0,22.1162,22.144,22.0537,22.0815,140200.0
2008-04-10 15:30:00,31.81,31.83,31.68,31.81,368400.0,22.0884,22.1023,21.9982,22.0884,368400.0
2008-04-11 09:30:00,31.55,31.66,31.41,31.61,179600.0,21.9079,21.9843,21.8107,21.9496,179600.0
2008-04-11 10:00:00,31.6,31.88,31.57,31.81,285400.0,21.9426,22.1371,21.9218,22.0884,285400.0
2008-04-11 10:30:00,31.81,32.04,31.81,31.92,193200.0,22.0884,22.2482,22.0884,22.1648,193200.0
2008-04-11 11:00:00,31.92,31.92,31.72,31.74,174000.0,22.1648,22.1648,22.026,22.0398,174000.0
2008-04-11 11:30:00,31.74,31.86,31.69,31.74,174600.0,22.0398,22.1232,22.0051,22.0398,174600.0
2008-04-11 12:00:00,31.75,31.83,31.62,31.62,125000.0,22.0468,22.1023,21.9565,21.9565,125000.0
2008-04-11 12:30:00,31.61,31.81,31.61,31.79,59400.0,21.9496,22.0884,21.9496,22.0746,59400.0
2008-04-11 13:00:00,31.79,31.8,31.72,31.72,77000.0,22.0746,22.0815,22.026,22.026,77000.0
2008-04-11 13:30:00,31.72,31.74,31.68,31.73,72800.0,22.026,22.0398,21.9982,22.0329,72800.0
2008-04-11 14:00:00,31.73,31.75,31.54,31.62,111600.0,22.0329,22.0468,21.901,21.9565,111600.0
2008-04-11 14:30:00,31.61,31.71,31.58,31.58,120400.0,21.9496,22.019,21.9287,21.9287,120400.0
2008-04-11 15:00:00,31.59,31.67,31.53,31.58,130600.0,21.9357,21.9912,21.894,21.9287,130600.0
2008-04-11 15:30:00,31.6,31.65,31.52,31.64,196800.0,21.9426,21.9773,21.8871,21.9704,196800.0
2008-04-14 09:30:00,31.86,31.86,31.58,31.7,171800.0,22.1232,22.1232,21.9287,22.0121,171800.0
2008-04-14 10:00:00,31.7,31.84,31.63,31.67,92800.0,22.0121,22.1093,21.9635,21.9912,92800.0
2008-04-14 10:30:00,31.66,31.71,31.59,31.68,148200.0,21.9843,22.019,21.9357,21.9982,148200.0
2008-04-14 11:00:00,31.7,31.72,31.5,31.52,101000.0,22.0121,22.026,21.8732,21.8871,101000.0
2008-04-14 11:30:00,31.52,31.54,31.42,31.47,116400.0,21.8871,21.901,21.8176,21.8524,116400.0
2008-04-14 12:00:00,31.47,31.56,31.41,31.55,96600.0,21.8524,21.9148,21.8107,21.9079,96600.0
2008-04-14 12:30:00,31.55,31.61,31.54,31.58,88600.0,21.9079,21.9496,21.901,21.9287,88600.0
2008-04-14 13:00:00,31.59,31.59,31.46,31.5,110200.0,21.9357,21.9357,21.8454,21.8732,110200.0
2008-04-14 13:30:00,31.5,31.52,31.43,31.46,76400.0,21.8732,21.8871,21.8246,21.8454,76400.0
2008-04-14 14:00:00,31.45,31.51,31.44,31.46,100400.0,21.8385,21.8801,21.8315,21.8454,100400.0
2008-04-14 14:30:00,31.46,31.54,31.36,31.36,92200.0,21.8454,21.901,21.776,21.776,92200.0
2008-04-14 15:00:00,31.37,31.41,31.32,31.36,152000.0,21.7829,21.8107,21.7482,21.776,152000.0
2008-04-14 15:30:00,31.36,31.5,31.33,31.38,297600.0,21.776,21.8732,21.7551,21.7899,297600.0
2008-04-15 09:30:00,31.47,31.75,31.42,31.5,201200.0,21.8524,22.0468,21.8176,21.8732,201200.0
2008-04-15 10:00:00,31.5,31.53,31.4,31.47,153600.0,21.8732,21.894,21.8037,21.8524,153600.0
2008-04-15 10:30:00,31.47,31.59,31.46,31.59,152600.0,21.8524,21.9357,21.8454,21.9357,152600.0
2008-04-15 11:00:00,31.58,31.58,31.28,31.31,101400.0,21.9287,21.9287,21.7204,21.7413,101400.0
2008-04-15 11:30:00,31.31,31.42,31.27,31.31,63000.0,21.7413,21.8176,21.7135,21.7413,63000.0
2008-04-15 12:00:00,31.31,31.39,31.26,31.38,99200.0,21.7413,21.7968,21.7065,21.7899,99200.0
2008-04-15 12:30:00,31.39,31.48,31.36,31.43,92200.0,21.7968,21.8593,21.776,21.8246,92200.0
2008-04-15 13:00:00,31.43,31.47,31.36,31.43,62000.0,21.8246,21.8524,21.776,21.8246,62000.0
2008-04-15 13:30:00,31.43,31.56,31.33,31.51,72400.0,21.8246,21.9148,21.7551,21.8801,72400.0
2008-04-15 14:00:00,31.51,31.52,31.41,31.43,72000.0,21.8801,21.8871,21.8107,21.8246,72000.0
2008-04-15 14:30:00,31.43,31.48,31.29,31.32,93200.0,21.8246,21.8593,21.7274,21.7482,93200.0
2008-04-15 15:00:00,31.32,31.52,31.3,31.5,170800.0,21.7482,21.8871,21.7343,21.8732,170800.0
2008-04-15 15:30:00,31.5,31.55,31.36,31.5,329400.0,21.8732,21.9079,21.776,21.8732,329400.0
2008-04-16 09:30:00,31.72,32.19,31.65,32.05,226200.0,22.026,22.3523,21.9773,22.2551,226200.0
2008-04-16 10:00:00,32.06,32.17,31.93,32.16,208800.0,22.262,22.3384,22.1718,22.3315,208800.0
2008-04-16 10:30:00,32.15,32.26,32.1,32.16,216600.0,22.3245,22.4009,22.2898,22.3315,216600.0
2008-04-16 11:00:00,32.16,32.22,32.09,32.13,124600.0,22.3315,22.3731,22.2829,22.3107,124600.0
2008-04-16 11:30:00,32.13,32.18,32.0,32.12,207200.0,22.3107,22.3454,22.2204,22.3037,207200.0
2008-04-16 12:00:00,32.11,32.38,32.09,32.38,109400.0,22.2968,22.4842,22.2829,22.4842,109400.0
2008-04-16 12:30:00,32.38,32.41,32.21,32.32,179800.0,22.4842,22.5051,22.3662,22.4426,179800.0
2008-04-16 13:00:00,32.32,32.44,32.27,32.44,181000.0,22.4426,22.5259,22.4079,22.5259,181000.0
2008-04-16 13:30:00,32.45,32.49,32.38,32.44,206800.0,22.5329,22.5606,22.4842,22.5259,206800.0
2008-04-16 14:00:00,32.43,32.49,32.4,32.49,182800.0,22.519,22.5606,22.4981,22.5606,182800.0
2008-04-16 14:30:00,32.49,32.76,32.49,32.74,208600.0,22.5606,22.7481,22.5606,22.7342,208600.0
2008-04-16 15:00:00,32.73,32.95,32.7,32.87,448400.0,22.7273,22.88,22.7065,22.8245,448400.0
2008-04-16 15:30:00,32.87,32.93,32.71,32.85,545600.0,22.8245,22.8662,22.7134,22.8106,545600.0
2008-04-17 09:30:00,32.73,33.01,32.1,32.67,389000.0,22.7273,22.9217,22.2898,22.6856,389000.0
2008-04-17 10:00:00,32.68,32.79,32.35,32.66,346600.0,22.6926,22.7689,22.4634,22.6787,346600.0
2008-04-17 10:30:00,32.67,32.74,32.46,32.55,188600.0,22.6856,22.7342,22.5398,22.6023,188600.0
2008-04-17 11:00:00,32.55,32.55,32.08,32.08,218000.0,22.6023,22.6023,22.2759,22.2759,218000.0
2008-04-17 11:30:00,32.1,32.3,32.06,32.12,191800.0,22.2898,22.4287,22.262,22.3037,191800.0
2008-04-17 12:00:00,32.13,32.37,32.13,32.26,90800.0,22.3107,22.4773,22.3107,22.4009,90800.0
2008-04-17 12:30:00,32.26,32.39,32.26,32.37,85600.0,22.4009,22.4912,22.4009,22.4773,85600.0
2008-04-17 13:00:00,32.37,32.38,32.22,32.3,116400.0,22.4773,22.4842,22.3731,22.4287,116400.0
2008-04-17 13:30:00,32.3,32.34,32.21,32.24,104800.0,22.4287,22.4565,22.3662,22.387,104800.0
2008-04-17 14:00:00,32.23,32.25,32.09,32.23,168400.0,22.3801,22.394,22.2829,22.3801,168400.0
2008-04-17 14:30:00,32.24,32.35,32.24,32.26,267800.0,22.387,22.4634,22.387,22.4009,267800.0
2008-04-17 15:00:00,32.27,32.58,32.25,32.54,245600.0,22.4079,22.6231,22.394,22.5953,245600.0
2008-04-17 15:30:00,32.54,32.54,32.39,32.39,337000.0,22.5953,22.5953,22.4912,22.4912,337000.0
2008-04-18 09:30:00,33.09,33.13,32.44,32.85,386000.0,22.9773,23.005,22.5259,22.8106,386000.0
2008-04-18 10:00:00,32.88,33.01,32.79,32.91,186000.0,22.8314,22.9217,22.7689,22.8523,186000.0
2008-04-18 10:30:00,32.91,33.1,32.9,33.0,195600.0,22.8523,22.9842,22.8453,22.9148,195600.0
2008-04-18 11:00:00,33.0,33.03,32.85,33.01,104800.0,22.9148,22.9356,22.8106,22.9217,104800.0
2008-04-18 11:30:00,33.02,33.15,32.91,33.11,133000.0,22.9287,23.0189,22.8523,22.9911,133000.0
2008-04-18 12:00:00,33.13,33.14,33.02,33.13,87200.0,23.005,23.012,22.9287,23.005,87200.0
2008-04-18 12:30:00,33.14,33.14,33.0,33.0,107800.0,23.012,23.012,22.9148,22.9148,107800.0
2008-04-18 13:00:00,33.01,33.17,32.99,33.16,126000.0,22.9217,23.0328,22.9078,23.0259,126000.0
2008-04-18 13:30:00,33.16,33.23,33.13,33.22,152200.0,23.0259,23.0745,23.005,23.0675,152200.0
2008-04-18 14:00:00,33.23,33.23,33.05,33.1,162600.0,23.0745,23.0745,22.9495,22.9842,162600.0
2008-04-18 14:30:00,33.11,33.26,33.02,33.12,240400.0,22.9911,23.0953,22.9287,22.9981,240400.0
2008-04-18 15:00:00,33.13,33.13,32.93,32.96,197000.0,23.005,23.005,22.8662,22.887,197000.0
2008-04-18 15:30:00,32.98,33.21,32.95,33.18,408600.0,22.9009,23.0606,22.88,23.0398,408600.0
2008-04-21 09:30:00,32.86,33.01,32.73,32.82,563600.0,22.8176,22.9217,22.7273,22.7898,563600.0
2008-04-21 10:00:00,32.82,32.88,32.69,32.69,195000.0,22.7898,22.8314,22.6995,22.6995,195000.0
2008-04-21 10:30:00,32.69,32.82,32.6,32.6,189200.0,22.6995,22.7898,22.637,22.637,189200.0
2008-04-21 11:00:00,32.6,32.68,32.47,32.47,159800.0,22.637,22.6926,22.5467,22.5467,159800.0
2008-04-21 11:30:00,32.49,32.6,32.49,32.54,144600.0,22.5606,22.637,22.5606,22.5953,144600.0
2008-04-21 12:00:00,32.53,32.58,32.46,32.47,95400.0,22.5884,22.6231,22.5398,22.5467,95400.0
2008-04-21 12:30:00,32.47,32.48,32.37,32.38,99400.0,22.5467,22.5537,22.4773,22.4842,99400.0
2008-04-21 13:00:00,32.39,32.52,32.38,32.48,141000.0,22.4912,22.5815,22.4842,22.5537,141000.0
2008-04-21 13:30:00,32.48,32.52,32.44,32.47,125600.0,22.5537,22.5815,22.5259,22.5467,125600.0
2008-04-21 14:00:00,32.48,32.52,32.42,32.48,117400.0,22.5537,22.5815,22.512,22.5537,117400.0
2008-04-21 14:30:00,32.48,32.58,32.45,32.56,136200.0,22.5537,22.6231,22.5329,22.6092,136200.0
2008-04-21 15:00:00,32.56,32.71,32.56,32.6,168800.0,22.6092,22.7134,22.6092,22.637,168800.0
2008-04-21 15:30:00,32.62,32.72,32.57,32.72,285800.0,22.6509,22.7203,22.6162,22.7203,285800.0
2008-04-22 09:30:00,32.6,32.65,32.41,32.48,179400.0,22.637,22.6717,22.5051,22.5537,179400.0
2008-04-22 10:00:00,32.47,32.64,32.35,32.41,393400.0,22.5467,22.6648,22.4634,22.5051,393400.0
2008-04-22 10:30:00,32.4,32.51,32.35,32.38,232800.0,22.4981,22.5745,22.4634,22.4842,232800.0
2008-04-22 11:00:00,32.39,32.4,32.24,32.28,158000.0,22.4912,22.4981,22.387,22.4148,158000.0
2008-04-22 11:30:00,32.27,32.38,32.03,32.08,155200.0,22.4079,22.4842,22.2412,22.2759,155200.0
2008-04-22 12:00:00,32.09,32.2,32.0,32.01,451600.0,22.2829,22.3593,22.2204,22.2273,451600.0
2008-04-22 12:30:00,32.02,32.1,31.87,31.97,154200.0,22.2343,22.2898,22.1301,22.1995,154200.0
2008-04-22 13:00:00,31.97,32.14,31.9,32.11,152200.0,22.1995,22.3176,22.1509,22.2968,152200.0
2008-04-22 13:30:00,32.1,32.25,32.04,32.23,113800.0,22.2898,22.394,22.2482,22.3801,113800.0
2008-04-22 14:00:00,32.23,32.36,32.17,32.32,121000.0,22.3801,22.4704,22.3384,22.4426,121000.0
2008-04-22 14:30:00,32.33,32.38,32.19,32.29,189400.0,22.4495,22.4842,22.3523,22.4218,189400.0
2008-04-22 15:00:00,32.29,32.35,32.19,32.24,254400.0,22.4218,22.4634,22.3523,22.387,254400.0
2008-04-22 15:30:00,32.25,32.38,32.21,32.35,360000.0,22.394,22.4842,22.3662,22.4634,360000.0
2008-04-23 09:30:00,32.49,32.73,31.79,31.8,240200.0,22.5606,22.7273,22.0746,22.0815,240200.0
2008-04-23 10:00:00,31.82,32.07,31.74,32.0,206000.0,22.0954,22.269,22.0398,22.2204,206000.0
2008-04-23 10:30:00,32.01,32.23,31.95,32.02,179800.0,22.2273,22.3801,22.1857,22.2343,179800.0
2008-04-23 11:00:00,32.02,32.02,31.7,31.72,222400.0,22.2343,22.2343,22.0121,22.026,222400.0
2008-04-23 11:30:00,31.71,31.82,31.67,31.73,140200.0,22.019,22.0954,21.9912,22.0329,140200.0
2008-04-23 12:00:00,31.73,31.78,31.63,31.64,91600.0,22.0329,22.0676,21.9635,21.9704,91600.0
2008-04-23 12:30:00,31.66,31.7,31.46,31.56,114600.0,21.9843,22.0121,21.8454,21.9148,114600.0
2008-04-23 13:00:00,31.57,31.64,31.53,31.63,70000.0,21.9218,21.9704,21.894,21.9635,70000.0
2008-04-23 13:30:00,31.63,31.69,31.57,31.62,96200.0,21.9635,22.0051,21.9218,21.9565,96200.0
2008-04-23 14:00:00,31.61,31.73,31.59,31.61,84200.0,21.9496,22.0329,21.9357,21.9496,84200.0
2008-04-23 14:30:00,31.61,31.68,31.57,31.57,138600.0,21.9496,21.9982,21.9218,21.9218,138600.0
2008-04-23 15:00:00,31.59,31.69,31.57,31.59,130200.0,21.9357,22.0051,21.9218,21.9357,130200.0
2008-04-23 15:30:00,31.59,31.68,31.55,31.66,441400.0,21.9357,21.9982,21.9079,21.9843,441400.0
2008-04-24 09:30:00,31.62,31.98,31.29,31.53,107000.0,21.9565,22.2065,21.7274,21.894,107000.0
2008-04-24 10:00:00,31.52,31.52,31.25,31.43,126000.0,21.8871,21.8871,21.6996,21.8246,126000.0
2008-04-24 10:30:00,31.43,31.58,31.33,31.54,140200.0,21.8246,21.9287,21.7551,21.901,140200.0
2008-04-24 11:00:00,31.54,31.66,31.49,31.64,93800.0,21.901,21.9843,21.8662,21.9704,93800.0
2008-04-24 11:30:00,31.64,31.92,31.64,31.79,126200.0,21.9704,22.1648,21.9704,22.0746,126200.0
2008-04-24 12:00:00,31.8,31.99,31.79,31.92,95600.0,22.0815,22.2134,22.0746,22.1648,95600.0
2008-04-24 12:30:00,31.93,32.0,31.87,31.97,80400.0,22.1718,22.2204,22.1301,22.1995,80400.0
2008-04-24 13:00:00,31.97,32.0,31.83,31.86,99400.0,22.1995,22.2204,22.1023,22.1232,99400.0
2008-04-24 13:30:00,31.85,31.93,31.82,31.89,100400.0,22.1162,22.1718,22.0954,22.144,100400.0
2008-04-24 14:00:00,31.89,32.03,31.86,31.98,153200.0,22.144,22.2412,22.1232,22.2065,153200.0
2008-04-24 14:30:00,31.99,32.0,31.88,31.9,120000.0,22.2134,22.2204,22.1371,22.1509,120000.0
2008-04-24 15:00:00,31.9,31.96,31.74,31.83,192000.0,22.1509,22.1926,22.0398,22.1023,192000.0
2008-04-24 15:30:00,31.83,31.9,31.77,31.85,703800.0,22.1023,22.1509,22.0607,22.1162,703800.0
2008-04-25 09:30:00,32.04,32.16,31.88,32.04,108400.0,22.2482,22.3315,22.1371,22.2482,108400.0
2008-04-25 10:00:00,32.05,32.1,31.93,32.05,128200.0,22.2551,22.2898,22.1718,22.2551,128200.0
2008-04-25 10:30:00,32.07,32.13,31.96,32.11,160400.0,22.269,22.3107,22.1926,22.2968,160400.0
2008-04-25 11:00:00,32.12,32.15,31.79,31.94,141800.0,22.3037,22.3245,22.0746,22.1787,141800.0
2008-04-25 11:30:00,31.98,32.08,31.93,32.08,64400.0,22.2065,22.2759,22.1718,22.2759,64400.0
2008-04-25 12:00:00,32.09,32.16,32.02,32.07,45400.0,22.2829,22.3315,22.2343,22.269,45400.0
2008-04-25 12:30:00,32.06,32.18,32.0,32.12,83400.0,22.262,22.3454,22.2204,22.3037,83400.0
2008-04-25 13:00:00,32.13,32.17,32.01,32.03,87400.0,22.3107,22.3384,22.2273,22.2412,87400.0
2008-04-25 13:30:00,32.05,32.24,31.99,32.23,89600.0,22.2551,22.387,22.2134,22.3801,89600.0
2008-04-25 14:00:00,32.23,32.25,32.09,32.13,136000.0,22.3801,22.394,22.2829,22.3107,136000.0
2008-04-25 14:30:00,32.15,32.24,32.12,32.23,130800.0,22.3245,22.387,22.3037,22.3801,130800.0
2008-04-25 15:00:00,32.23,32.47,32.19,32.42,200400.0,22.3801,22.5467,22.3523,22.512,200400.0
2008-04-25 15:30:00,32.42,32.45,32.29,32.38,248200.0,22.512,22.5329,22.4218,22.4842,248200.0
2008-04-28 09:30:00,32.57,33.27,31.93,32.07,153200.0,22.6162,23.1023,22.1718,22.269,153200.0
2008-04-28 10:00:00,32.09,32.09,31.82,31.91,138000.0,22.2829,22.2829,22.0954,22.1579,138000.0
2008-04-28 10:30:00,31.91,32.02,31.83,31.89,140000.0,22.1579,22.2343,22.1023,22.144,140000.0
2008-04-28 11:00:00,31.89,31.9,31.66,31.75,290800.0,22.144,22.1509,21.9843,22.0468,290800.0
2008-04-28 11:30:00,31.74,31.8,31.7,31.71,120000.0,22.0398,22.0815,22.0121,22.019,120000.0
2008-04-28 12:00:00,31.71,31.77,31.67,31.72,133000.0,22.019,22.0607,21.9912,22.026,133000.0
2008-04-28 12:30:00,31.73,31.75,31.57,31.59,140200.0,22.0329,22.0468,21.9218,21.9357,140200.0
2008-04-28 13:00:00,31.58,31.64,31.49,31.57,193000.0,21.9287,21.9704,21.8662,21.9218,193000.0
2008-04-28 13:30:00,31.57,31.76,31.57,31.76,199200.0,21.9218,22.0537,21.9218,22.0537,199200.0
2008-04-28 14:00:00,31.77,31.89,31.75,31.82,227200.0,22.0607,22.144,22.0468,22.0954,227200.0
2008-04-28 14:30:00,31.81,31.89,31.8,31.85,132200.0,22.0884,22.144,22.0815,22.1162,132200.0
2008-04-28 15:00:00,31.85,31.9,31.72,31.75,140600.0,22.1162,22.1509,22.026,22.0468,140600.0
2008-04-28 15:30:00,31.75,31.8,31.67,31.73,255400.0,22.0468,22.0815,21.9912,22.0329,255400.0
2008-04-29 09:30:00,31.61,31.82,31.25,31.43,202400.0,21.9496,22.0954,21.6996,21.8246,202400.0
2008-04-29 10:00:00,31.43,31.49,31.2,31.29,168400.0,21.8246,21.8662,21.6649,21.7274,168400.0
2008-04-29 10:30:00,31.27,31.34,31.18,31.24,111600.0,21.7135,21.7621,21.651,21.6926,111600.0
2008-04-29 11:00:00,31.24,31.31,31.23,31.28,94400.0,21.6926,21.7413,21.6857,21.7204,94400.0
2008-04-29 11:30:00,31.29,31.39,31.25,31.32,121800.0,21.7274,21.7968,21.6996,21.7482,121800.0
2008-04-29 12:00:00,31.33,31.38,31.23,31.36,114600.0,21.7551,21.7899,21.6857,21.776,114600.0
2008-04-29 12:30:00,31.37,31.37,31.24,31.24,103000.0,21.7829,21.7829,21.6926,21.6926,103000.0
2008-04-29 13:00:00,31.24,31.29,31.18,31.23,107400.0,21.6926,21.7274,21.651,21.6857,107400.0
2008-04-29 13:30:00,31.24,31.33,31.18,31.22,105600.0,21.6926,21.7551,21.651,21.6788,105600.0
2008-04-29 14:00:00,31.22,31.31,31.11,31.11,205400.0,21.6788,21.7413,21.6024,21.6024,205400.0
2008-04-29 14:30:00,31.12,31.28,31.07,31.24,169400.0,21.6093,21.7204,21.5746,21.6926,169400.0
2008-04-29 15:00:00,31.23,31.3,31.15,31.15,173800.0,21.6857,21.7343,21.6302,21.6302,173800.0
2008-04-29 15:30:00,31.15,31.24,31.14,31.18,335600.0,21.6302,21.6926,21.6232,21.651,335600.0
2008-04-30 09:30:00,31.09,31.54,31.09,31.27,154200.0,21.5885,21.901,21.5885,21.7135,154200.0
2008-04-30 10:00:00,31.25,31.3,31.05,31.17,397600.0,21.6996,21.7343,21.5607,21.644,397600.0
2008-04-30 10:30:00,31.16,31.2,31.0,31.09,258000.0,21.6371,21.6649,21.526,21.5885,258000.0
2008-04-30 11:00:00,31.1,31.15,31.02,31.05,194200.0,21.5954,21.6302,21.5399,21.5607,194200.0
2008-04-30 11:30:00,31.05,31.09,30.97,31.09,209600.0,21.5607,21.5885,21.5052,21.5885,209600.0
2008-04-30 12:00:00,31.09,31.13,30.93,30.93,172600.0,21.5885,21.6163,21.4774,21.4774,172600.0
2008-04-30 12:30:00,30.93,30.99,30.91,30.91,99800.0,21.4774,21.519,21.4635,21.4635,99800.0
2008-04-30 13:00:00,30.92,30.96,30.84,30.91,171600.0,21.4704,21.4982,21.4149,21.4635,171600.0
2008-04-30 13:30:00,30.91,30.95,30.79,30.83,142600.0,21.4635,21.4913,21.3802,21.4079,142600.0
2008-04-30 14:00:00,30.84,31.11,30.65,31.0,428600.0,21.4149,21.6024,21.283,21.526,428600.0
2008-04-30 14:30:00,30.99,31.11,30.77,30.78,282600.0,21.519,21.6024,21.3663,21.3732,282600.0
2008-04-30 15:00:00,30.75,30.84,30.52,30.55,357000.0,21.3524,21.4149,21.1927,21.2135,357000.0
2008-04-30 15:30:00,30.56,30.73,30.55,30.65,506400.0,21.2205,21.3385,21.2135,21.283,506400.0
2008-05-01 09:30:00,30.63,30.68,30.38,30.42,168200.0,21.2691,21.3038,21.0955,21.1232,168200.0
2008-05-01 10:00:00,30.43,30.53,30.25,30.33,200800.0,21.1302,21.1996,21.0052,21.0608,200800.0
2008-05-01 10:30:00,30.32,30.43,30.22,30.33,152000.0,21.0538,21.1302,20.9844,21.0608,152000.0
2008-05-01 11:00:00,30.32,30.4,30.28,30.38,142600.0,21.0538,21.1094,21.026,21.0955,142600.0
2008-05-01 11:30:00,30.37,30.42,30.32,30.38,109000.0,21.0885,21.1232,21.0538,21.0955,109000.0
2008-05-01 12:00:00,30.38,30.5,30.36,30.49,143800.0,21.0955,21.1788,21.0816,21.1719,143800.0
2008-05-01 12:30:00,30.48,30.86,30.38,30.84,549600.0,21.1649,21.4288,21.0955,21.4149,549600.0
2008-05-01 13:00:00,30.84,30.98,30.76,30.88,301200.0,21.4149,21.5121,21.3593,21.4427,301200.0
2008-05-01 13:30:00,30.88,31.0,30.88,30.99,230200.0,21.4427,21.526,21.4427,21.519,230200.0
2008-05-01 14:00:00,30.99,31.14,30.98,31.05,297600.0,21.519,21.6232,21.5121,21.5607,297600.0
2008-05-01 14:30:00,31.05,31.34,31.05,31.23,319000.0,21.5607,21.7621,21.5607,21.6857,319000.0
2008-05-01 15:00:00,31.22,31.37,31.2,31.22,385800.0,21.6788,21.7829,21.6649,21.6788,385800.0
2008-05-01 15:30:00,31.22,31.3,31.15,31.22,658400.0,21.6788,21.7343,21.6302,21.6788,658400.0
2008-05-02 09:30:00,31.35,31.56,31.25,31.5,150400.0,21.769,21.9148,21.6996,21.8732,150400.0
2008-05-02 10:00:00,31.53,31.74,31.53,31.69,326800.0,21.894,22.0398,21.894,22.0051,326800.0
2008-05-02 10:30:00,31.71,31.71,31.46,31.48,626600.0,22.019,22.019,21.8454,21.8593,626600.0
2008-05-02 11:00:00,31.5,31.66,31.46,31.55,240400.0,21.8732,21.9843,21.8454,21.9079,240400.0
2008-05-02 11:30:00,31.56,31.79,31.5,31.7,371400.0,21.9148,22.0746,21.8732,22.0121,371400.0
2008-05-02 12:00:00,31.69,31.69,31.49,31.55,72200.0,22.0051,22.0051,21.8662,21.9079,72200.0
2008-05-02 12:30:00,31.52,31.57,31.39,31.52,93400.0,21.8871,21.9218,21.7968,21.8871,93400.0
2008-05-02 13:00:00,31.51,31.54,31.33,31.46,90400.0,21.8801,21.901,21.7551,21.8454,90400.0
2008-05-02 13:30:00,31.46,31.55,31.38,31.44,117400.0,21.8454,21.9079,21.7899,21.8315,117400.0
2008-05-02 14:00:00,31.44,31.48,31.23,31.26,568000.0,21.8315,21.8593,21.6857,21.7065,568000.0
2008-05-02 14:30:00,31.25,31.29,31.16,31.21,410000.0,21.6996,21.7274,21.6371,21.6718,410000.0
2008-05-02 15:00:00,31.19,31.45,31.19,31.32,284000.0,21.6579,21.8385,21.6579,21.7482,284000.0
2008-05-02 15:30:00,31.32,31.41,31.26,31.36,337200.0,21.7482,21.8107,21.7065,21.776,337200.0
2008-05-05 09:30:00,31.38,31.57,31.16,31.22,100600.0,21.7899,21.9218,21.6371,21.6788,100600.0
2008-05-05 10:00:00,31.24,31.32,31.04,31.16,187800.0,21.6926,21.7482,21.5538,21.6371,187800.0
2008-05-05 10:30:00,31.16,31.3,31.15,31.19,166600.0,21.6371,21.7343,21.6302,21.6579,166600.0
2008-05-05 11:00:00,31.18,31.29,31.11,31.25,69800.0,21.651,21.7274,21.6024,21.6996,69800.0
2008-05-05 11:30:00,31.26,31.36,31.25,31.35,115200.0,21.7065,21.776,21.6996,21.769,115200.0
2008-05-05 12:00:00,31.34,31.39,31.34,31.36,120800.0,21.7621,21.7968,21.7621,21.776,120800.0
2008-05-05 12:30:00,31.37,31.41,31.35,31.4,124800.0,21.7829,21.8107,21.769,21.8037,124800.0
2008-05-05 13:00:00,31.39,31.43,31.39,31.42,137800.0,21.7968,21.8246,21.7968,21.8176,137800.0
2008-05-05 13:30:00,31.41,31.46,31.38,31.43,286200.0,21.8107,21.8454,21.7899,21.8246,286200.0
2008-05-05 14:00:00,31.43,31.48,31.41,31.47,227400.0,21.8246,21.8593,21.8107,21.8524,227400.0
2008-05-05 14:30:00,31.46,31.58,31.4,31.53,159800.0,21.8454,21.9287,21.8037,21.894,159800.0
2008-05-05 15:00:00,31.52,31.68,31.52,31.66,200200.0,21.8871,21.9982,21.8871,21.9843,200200.0
2008-05-05 15:30:00,31.65,31.67,31.56,31.62,387400.0,21.9773,21.9912,21.9148,21.9565,387400.0
2008-05-06 09:30:00,31.61,31.61,31.17,31.18,135400.0,21.9496,21.9496,21.644,21.651,135400.0
2008-05-06 10:00:00,31.19,31.39,31.15,31.34,139200.0,21.6579,21.7968,21.6302,21.7621,139200.0
2008-05-06 10:30:00,31.32,31.39,31.24,31.39,94600.0,21.7482,21.7968,21.6926,21.7968,94600.0
2008-05-06 11:00:00,31.39,31.5,31.37,31.46,204600.0,21.7968,21.8732,21.7829,21.8454,204600.0
2008-05-06 11:30:00,31.45,31.52,31.44,31.52,107600.0,21.8385,21.8871,21.8315,21.8871,107600.0
2008-05-06 12:00:00,31.52,31.62,31.51,31.58,134600.0,21.8871,21.9565,21.8801,21.9287,134600.0
2008-05-06 12:30:00,31.58,31.68,31.51,31.68,95200.0,21.9287,21.9982,21.8801,21.9982,95200.0
2008-05-06 13:00:00,31.68,31.7,31.56,31.57,160400.0,21.9982,22.0121,21.9148,21.9218,160400.0
2008-05-06 13:30:00,31.57,31.62,31.49,31.53,184600.0,21.9218,21.9565,21.8662,21.894,184600.0
2008-05-06 14:00:00,31.53,31.6,31.47,31.58,142600.0,21.894,21.9426,21.8524,21.9287,142600.0
2008-05-06 14:30:00,31.57,31.68,31.54,31.67,109200.0,21.9218,21.9982,21.901,21.9912,109200.0
2008-05-06 15:00:00,31.66,31.8,31.42,31.69,194600.0,21.9843,22.0815,21.8176,22.0051,194600.0
2008-05-06 15:30:00,31.69,31.75,31.66,31.72,403200.0,22.0051,22.0468,21.9843,22.026,403200.0
2008-05-07 09:30:00,31.74,31.77,31.46,31.75,137200.0,22.0398,22.0607,21.8454,22.0468,137200.0
2008-05-07 10:00:00,31.75,31.86,31.71,31.84,225200.0,22.0468,22.1232,22.019,22.1093,225200.0
2008-05-07 10:30:00,31.84,31.95,31.78,31.86,139800.0,22.1093,22.1857,22.0676,22.1232,139800.0
2008-05-07 11:00:00,31.85,31.95,31.85,31.92,150000.0,22.1162,22.1857,22.1162,22.1648,150000.0
2008-05-07 11:30:00,31.91,31.93,31.83,31.86,124200.0,22.1579,22.1718,22.1023,22.1232,124200.0
2008-05-07 12:00:00,31.86,31.93,31.83,31.93,94400.0,22.1232,22.1718,22.1023,22.1718,94400.0
2008-05-07 12:30:00,31.94,32.04,31.91,31.99,138400.0,22.1787,22.2482,22.1579,22.2134,138400.0
2008-05-07 13:00:00,32.0,32.0,31.75,31.9,447200.0,22.2204,22.2204,22.0468,22.1509,447200.0
2008-05-07 13:30:00,31.9,31.91,31.77,31.82,103800.0,22.1509,22.1579,22.0607,22.0954,103800.0
2008-05-07 14:00:00,31.81,31.87,31.6,31.65,220400.0,22.0884,22.1301,21.9426,21.9773,220400.0
2008-05-07 14:30:00,31.64,31.71,31.53,31.57,180000.0,21.9704,22.019,21.894,21.9218,180000.0
2008-05-07 15:00:00,31.56,31.61,31.36,31.41,209400.0,21.9148,21.9496,21.776,21.8107,209400.0
2008-05-07 15:30:00,31.41,31.56,31.36,31.43,333600.0,21.8107,21.9148,21.776,21.8246,333600.0
2008-05-08 09:30:00,31.38,31.61,31.14,31.25,140600.0,21.9694,22.1304,21.8014,21.8784,140600.0
2008-05-08 10:00:00,31.24,31.38,31.2,31.36,104800.0,21.8714,21.9694,21.8434,21.9554,104800.0
2008-05-08 10:30:00,31.36,31.36,31.2,31.28,78400.0,21.9554,21.9554,21.8434,21.8994,78400.0
2008-05-08 11:00:00,31.29,31.45,31.29,31.38,70200.0,21.9064,22.0184,21.9064,21.9694,70200.0
2008-05-08 11:30:00,31.38,31.38,31.18,31.31,102600.0,21.9694,21.9694,21.8294,21.9204,102600.0
2008-05-08 12:00:00,31.32,31.38,31.28,31.31,59000.0,21.9274,21.9694,21.8994,21.9204,59000.0
2008-05-08 12:30:00,31.31,31.47,31.29,31.41,71200.0,21.9204,22.0324,21.9064,21.9904,71200.0
2008-05-08 13:00:00,31.41,31.54,31.37,31.51,70400.0,21.9904,22.0814,21.9624,22.0604,70400.0
2008-05-08 13:30:00,31.52,31.61,31.5,31.61,74400.0,22.0674,22.1304,22.0534,22.1304,74400.0
2008-05-08 14:00:00,31.61,31.63,31.46,31.46,78800.0,22.1304,22.1444,22.0254,22.0254,78800.0
2008-05-08 14:30:00,31.47,31.53,31.41,31.42,106000.0,22.0324,22.0744,21.9904,21.9974,106000.0
2008-05-08 15:00:00,31.43,31.5,31.37,31.47,112400.0,22.0044,22.0534,21.9624,22.0324,112400.0
2008-05-08 15:30:00,31.48,31.56,31.38,31.51,225400.0,22.0394,22.0954,21.9694,22.0604,225400.0
2008-05-09 09:30:00,31.22,31.39,31.0,31.1,104600.0,21.8574,21.9764,21.7034,21.7734,104600.0
2008-05-09 10:00:00,31.11,31.18,30.86,30.93,96400.0,21.7804,21.8294,21.6053,21.6544,96400.0
2008-05-09 10:30:00,30.93,31.14,30.88,31.01,75000.0,21.6544,21.8014,21.6193,21.7104,75000.0
2008-05-09 11:00:00,31.0,31.07,30.94,30.97,51400.0,21.7034,21.7524,21.6614,21.6824,51400.0
2008-05-09 11:30:00,30.98,31.03,30.93,31.02,45400.0,21.6894,21.7244,21.6544,21.7174,45400.0
2008-05-09 12:00:00,31.03,31.04,30.88,30.91,59800.0,21.7244,21.7314,21.6193,21.6403,59800.0
2008-05-09 12:30:00,30.9,30.99,30.88,30.99,58200.0,21.6333,21.6964,21.6193,21.6964,58200.0
2008-05-09 13:00:00,30.99,31.07,30.99,31.04,46000.0,21.6964,21.7524,21.6964,21.7314,46000.0
2008-05-09 13:30:00,31.03,31.11,31.01,31.11,36800.0,21.7244,21.7804,21.7104,21.7804,36800.0
2008-05-09 14:00:00,31.11,31.14,30.98,31.0,90600.0,21.7804,21.8014,21.6894,21.7034,90600.0
2008-05-09 14:30:00,31.0,31.03,30.93,31.03,91800.0,21.7034,21.7244,21.6544,21.7244,91800.0
2008-05-09 15:00:00,31.02,31.17,30.91,31.11,228800.0,21.7174,21.8224,21.6403,21.7804,228800.0
2008-05-09 15:30:00,31.11,31.22,31.02,31.07,261200.0,21.7804,21.8574,21.7174,21.7524,261200.0
2008-05-12 09:30:00,31.08,31.24,30.67,30.72,210400.0,21.7594,21.8714,21.4723,21.5073,210400.0
2008-05-12 10:00:00,30.72,30.88,30.65,30.86,186400.0,21.5073,21.6193,21.4583,21.6053,186400.0
2008-05-12 10:30:00,30.86,31.08,30.78,30.99,129600.0,21.6053,21.7594,21.5493,21.6964,129600.0
2008-05-12 11:00:00,30.99,31.07,30.87,30.95,139400.0,21.6964,21.7524,21.6123,21.6684,139400.0
2008-05-12 11:30:00,30.98,31.3,30.96,31.2,109400.0,21.6894,21.9134,21.6754,21.8434,109400.0
2008-05-12 12:00:00,31.2,31.22,31.11,31.11,112200.0,21.8434,21.8574,21.7804,21.7804,112200.0
2008-05-12 12:30:00,31.11,31.14,31.08,31.09,48800.0,21.7804,21.8014,21.7594,21.7664,48800.0
2008-05-12 13:00:00,31.06,31.1,31.03,31.03,63400.0,21.7454,21.7734,21.7244,21.7244,63400.0
2008-05-12 13:30:00,31.04,31.13,31.03,31.11,59000.0,21.7314,21.7944,21.7244,21.7804,59000.0
2008-05-12 14:00:00,31.12,31.26,31.1,31.24,87200.0,21.7874,21.8854,21.7734,21.8714,87200.0
2008-05-12 14:30:00,31.24,31.42,31.24,31.36,125600.0,21.8714,21.9974,21.8714,21.9554,125600.0
2008-05-12 15:00:00,31.38,31.48,31.34,31.4,199400.0,21.9694,22.0394,21.9414,21.9834,199400.0
2008-05-12 15:30:00,31.41,31.52,31.35,31.46,298200.0,21.9904,22.0674,21.9484,22.0254,298200.0
2008-05-13 09:30:00,31.58,31.65,31.38,31.61,132400.0,22.1094,22.1584,21.9694,22.1304,132400.0
2008-05-13 10:00:00,31.6,31.79,31.57,31.68,198400.0,22.1234,22.2564,22.1024,22.1794,198400.0
2008-05-13 10:30:00,31.67,31.74,31.52,31.56,94200.0,22.1724,22.2214,22.0674,22.0954,94200.0
2008-05-13 11:00:00,31.57,31.75,31.53,31.61,106000.0,22.1024,22.2284,22.0744,22.1304,106000.0
2008-05-13 11:30:00,31.6,31.67,31.56,31.61,104600.0,22.1234,22.1724,22.0954,22.1304,104600.0
2008-05-13 12:00:00,31.61,31.65,31.56,31.6,88600.0,22.1304,22.1584,22.0954,22.1234,88600.0
2008-05-13 12:30:00,31.58,31.61,31.5,31.52,84200.0,22.1094,22.1304,22.0534,22.0674,84200.0
2008-05-13 13:00:00,31.53,31.66,31.49,31.61,158000.0,22.0744,22.1654,22.0464,22.1304,158000.0
2008-05-13 13:30:00,31.61,31.74,31.6,31.71,106800.0,22.1304,22.2214,22.1234,22.2004,106800.0
2008-05-13 14:00:00,31.71,31.75,31.64,31.64,49000.0,22.2004,22.2284,22.1514,22.1514,49000.0
2008-05-13 14:30:00,31.64,31.75,31.63,31.75,107800.0,22.1514,22.2284,22.1444,22.2284,107800.0
2008-05-13 15:00:00,31.74,31.78,31.67,31.69,103200.0,22.2214,22.2494,22.1724,22.1864,103200.0
2008-05-13 15:30:00,31.69,31.8,31.67,31.78,227600.0,22.1864,22.2634,22.1724,22.2494,227600.0
2008-05-14 09:30:00,31.95,32.18,31.78,32.18,127000.0,22.3685,22.5295,22.2494,22.5295,127000.0
2008-05-14 10:00:00,32.18,32.37,32.18,32.35,216400.0,22.5295,22.6625,22.5295,22.6485,216400.0
2008-05-14 10:30:00,32.34,32.47,32.34,32.43,194800.0,22.6415,22.7325,22.6415,22.7045,194800.0
2008-05-14 11:00:00,32.43,32.47,32.31,32.35,213600.0,22.7045,22.7325,22.6205,22.6485,213600.0
2008-05-14 11:30:00,32.35,32.47,32.35,32.47,130400.0,22.6485,22.7325,22.6485,22.7325,130400.0
2008-05-14 12:00:00,32.47,32.52,31.81,32.44,151200.0,22.7325,22.7675,22.2704,22.7115,151200.0
2008-05-14 12:30:00,32.45,32.47,32.41,32.47,60600.0,22.7185,22.7325,22.6905,22.7325,60600.0
2008-05-14 13:00:00,32.46,32.56,32.46,32.51,68800.0,22.7255,22.7955,22.7255,22.7605,68800.0
2008-05-14 13:30:00,32.51,32.58,32.5,32.57,97000.0,22.7605,22.8095,22.7535,22.8025,97000.0
2008-05-14 14:00:00,32.55,32.68,32.55,32.62,173800.0,22.7885,22.8795,22.7885,22.8375,173800.0
2008-05-14 14:30:00,32.63,32.7,32.57,32.6,196400.0,22.8445,22.8935,22.8025,22.8235,196400.0
2008-05-14 15:00:00,32.6,32.68,32.52,32.54,386400.0,22.8235,22.8795,22.7675,22.7815,386400.0
2008-05-14 15:30:00,32.54,32.58,32.41,32.45,387600.0,22.7815,22.8095,22.6905,22.7185,387600.0
2008-05-15 09:30:00,32.56,32.56,32.27,32.34,113400.0,22.7955,22.7955,22.5925,22.6415,113400.0
2008-05-15 10:00:00,32.34,32.39,32.25,32.31,120800.0,22.6415,22.6765,22.5785,22.6205,120800.0
2008-05-15 10:30:00,32.31,32.35,32.23,32.31,73200.0,22.6205,22.6485,22.5645,22.6205,73200.0
2008-05-15 11:00:00,32.29,32.35,32.22,32.23,107800.0,22.6065,22.6485,22.5575,22.5645,107800.0
2008-05-15 11:30:00,32.23,32.27,32.16,32.26,87400.0,22.5645,22.5925,22.5155,22.5855,87400.0
2008-05-15 12:00:00,32.25,32.41,32.21,32.34,160600.0,22.5785,22.6905,22.5505,22.6415,160600.0
2008-05-15 12:30:00,32.27,32.34,32.24,32.33,115000.0,22.5925,22.6415,22.5715,22.6345,115000.0
2008-05-15 13:00:00,32.33,32.46,32.33,32.4,134000.0,22.6345,22.7255,22.6345,22.6835,134000.0
2008-05-15 13:30:00,32.4,32.52,32.38,32.49,111800.0,22.6835,22.7675,22.6695,22.7465,111800.0
2008-05-15 14:00:00,32.51,32.66,32.51,32.63,258800.0,22.7605,22.8655,22.7605,22.8445,258800.0
2008-05-15 14:30:00,32.63,32.72,32.61,32.67,214800.0,22.8445,22.9075,22.8305,22.8725,214800.0
2008-05-15 15:00:00,32.67,32.77,32.64,32.75,259000.0,22.8725,22.9426,22.8515,22.9285,259000.0
2008-05-15 15:30:00,32.75,32.9,32.71,32.85,419400.0,22.9285,23.0336,22.9005,22.9986,419400.0
2008-05-16 09:30:00,32.71,33.11,32.71,33.06,457000.0,22.9005,23.1806,22.9005,23.1456,457000.0
2008-05-16 10:00:00,33.05,33.06,32.83,32.99,186600.0,23.1386,23.1456,22.9846,23.0966,186600.0
2008-05-16 10:30:00,32.96,33.0,32.9,32.92,147000.0,23.0756,23.1036,23.0336,23.0476,147000.0
2008-05-16 11:00:00,32.91,32.91,32.84,32.85,164000.0,23.0406,23.0406,22.9916,22.9986,164000.0
2008-05-16 11:30:00,32.86,32.88,32.83,32.83,100800.0,23.0056,23.0196,22.9846,22.9846,100800.0
2008-05-16 12:00:00,32.83,32.89,32.78,32.83,140000.0,22.9846,23.0266,22.9496,22.9846,140000.0
2008-05-16 12:30:00,32.83,32.91,32.82,32.88,55600.0,22.9846,23.0406,22.9776,23.0196,55600.0
2008-05-16 13:00:00,32.87,32.91,32.85,32.88,145600.0,23.0126,23.0406,22.9986,23.0196,145600.0
2008-05-16 13:30:00,32.88,32.88,32.8,32.84,124600.0,23.0196,23.0196,22.9636,22.9916,124600.0
2008-05-16 14:00:00,32.84,32.84,32.77,32.82,123400.0,22.9916,22.9916,22.9426,22.9776,123400.0
2008-05-16 14:30:00,32.82,32.94,32.79,32.9,128200.0,22.9776,23.0616,22.9566,23.0336,128200.0
2008-05-16 15:00:00,32.9,33.08,32.88,33.05,167800.0,23.0336,23.1596,23.0196,23.1386,167800.0
2008-05-16 15:30:00,33.05,33.23,33.01,33.07,308000.0,23.1386,23.2646,23.1106,23.1526,308000.0
2008-05-19 09:30:00,33.1,33.1,32.51,32.52,206200.0,23.1736,23.1736,22.7605,22.7675,206200.0
2008-05-19 10:00:00,32.52,32.81,32.52,32.72,137200.0,22.7675,22.9706,22.7675,22.9075,137200.0
2008-05-19 10:30:00,32.72,32.82,32.67,32.74,122600.0,22.9075,22.9776,22.8725,22.9215,122600.0
2008-05-19 11:00:00,32.75,32.85,32.7,32.82,154200.0,22.9285,22.9986,22.8935,22.9776,154200.0
2008-05-19 11:30:00,32.82,32.87,32.76,32.76,167600.0,22.9776,23.0126,22.9355,22.9355,167600.0
2008-05-19 12:00:00,32.75,32.77,32.69,32.69,99200.0,22.9285,22.9426,22.8865,22.8865,99200.0
2008-05-19 12:30:00,32.7,32.73,32.63,32.71,66200.0,22.8935,22.9145,22.8445,22.9005,66200.0
2008-05-19 13:00:00,32.71,32.82,32.68,32.82,75800.0,22.9005,22.9776,22.8795,22.9776,75800.0
2008-05-19 13:30:00,32.83,32.83,32.55,32.58,111800.0,22.9846,22.9846,22.7885,22.8095,111800.0
2008-05-19 14:00:00,32.57,32.57,32.4,32.44,183000.0,22.8025,22.8025,22.6835,22.7115,183000.0
2008-05-19 14:30:00,32.44,32.48,32.35,32.42,142600.0,22.7115,22.7395,22.6485,22.6975,142600.0
2008-05-19 15:00:00,32.42,32.52,32.38,32.4,137800.0,22.6975,22.7675,22.6695,22.6835,137800.0
2008-05-19 15:30:00,32.42,32.42,32.22,32.3,421200.0,22.6975,22.6975,22.5575,22.6135,421200.0
2008-05-20 09:30:00,32.01,32.29,32.01,32.24,125400.0,22.4105,22.6065,22.4105,22.5715,125400.0
2008-05-20 10:00:00,32.24,32.34,32.19,32.31,100800.0,22.5715,22.6415,22.5365,22.6205,100800.0
2008-05-20 10:30:00,32.31,32.45,32.23,32.45,113200.0,22.6205,22.7185,22.5645,22.7185,113200.0
2008-05-20 11:00:00,32.43,32.47,32.29,32.34,90200.0,22.7045,22.7325,22.6065,22.6415,90200.0
2008-05-20 11:30:00,32.33,32.41,32.29,32.4,100200.0,22.6345,22.6905,22.6065,22.6835,100200.0
2008-05-20 12:00:00,32.4,32.47,32.34,32.45,175000.0,22.6835,22.7325,22.6415,22.7185,175000.0
2008-05-20 12:30:00,32.44,32.45,32.31,32.32,45600.0,22.7115,22.7185,22.6205,22.6275,45600.0
2008-05-20 13:00:00,32.32,32.35,32.24,32.29,129000.0,22.6275,22.6485,22.5715,22.6065,129000.0
2008-05-20 13:30:00,32.29,32.3,32.17,32.2,83800.0,22.6065,22.6135,22.5225,22.5435,83800.0
2008-05-20 14:00:00,32.18,32.21,32.05,32.07,151400.0,22.5295,22.5505,22.4385,22.4525,151400.0
2008-05-20 14:30:00,32.07,32.19,32.05,32.15,95400.0,22.4525,22.5365,22.4385,22.5085,95400.0
2008-05-20 15:00:00,32.14,32.3,32.13,32.29,130400.0,22.5015,22.6135,22.4945,22.6065,130400.0
2008-05-20 15:30:00,32.29,32.38,32.18,32.33,229600.0,22.6065,22.6695,22.5295,22.6345,229600.0
2008-05-21 09:30:00,32.34,32.41,32.23,32.28,125200.0,22.6415,22.6905,22.5645,22.5995,125200.0
2008-05-21 10:00:00,32.24,32.37,32.18,32.34,363800.0,22.5715,22.6625,22.5295,22.6415,363800.0
2008-05-21 10:30:00,32.31,32.38,32.06,32.1,264000.0,22.6205,22.6695,22.4455,22.4735,264000.0
2008-05-21 11:00:00,32.1,32.22,32.06,32.21,143000.0,22.4735,22.5575,22.4455,22.5505,143000.0
2008-05-21 11:30:00,32.22,32.35,32.19,32.35,183600.0,22.5575,22.6485,22.5365,22.6485,183600.0
2008-05-21 12:00:00,32.34,32.4,32.31,32.34,110200.0,22.6415,22.6835,22.6205,22.6415,110200.0
2008-05-21 12:30:00,32.33,32.42,32.3,32.32,129600.0,22.6345,22.6975,22.6135,22.6275,129600.0
2008-05-21 13:00:00,32.34,32.38,32.2,32.21,233000.0,22.6415,22.6695,22.5435,22.5505,233000.0
2008-05-21 13:30:00,32.21,32.24,32.07,32.08,141600.0,22.5505,22.5715,22.4525,22.4595,141600.0
2008-05-21 14:00:00,32.09,32.11,31.78,31.86,214200.0,22.4665,22.4805,22.2494,22.3055,214200.0
2008-05-21 14:30:00,31.86,31.87,31.6,31.71,158400.0,22.3055,22.3125,22.1234,22.2004,158400.0
2008-05-21 15:00:00,31.71,31.74,31.57,31.61,239200.0,22.2004,22.2214,22.1024,22.1304,239200.0
2008-05-21 15:30:00,31.61,31.8,31.58,31.76,484200.0,22.1304,22.2634,22.1094,22.2354,484200.0
2008-05-22 09:30:00,31.81,32.08,31.81,31.97,111400.0,22.2704,22.4595,22.2704,22.3825,111400.0
2008-05-22 10:00:00,31.98,32.06,31.92,31.97,99000.0,22.3895,22.4455,22.3475,22.3825,99000.0
2008-05-22 10:30:00,31.97,32.15,31.96,32.02,207600.0,22.3825,22.5085,22.3755,22.4175,207600.0
2008-05-22 11:00:00,32.04,32.06,31.8,31.81,127000.0,22.4315,22.4455,22.2634,22.2704,127000.0
2008-05-22 11:30:00,31.81,31.86,31.63,31.65,160600.0,22.2704,22.3055,22.1444,22.1584,160600.0
2008-05-22 12:00:00,31.64,31.79,31.61,31.75,67200.0,22.1514,22.2564,22.1304,22.2284,67200.0
2008-05-22 12:30:00,31.77,31.84,31.73,31.83,105400.0,22.2424,22.2914,22.2144,22.2844,105400.0
2008-05-22 13:00:00,31.83,31.87,31.76,31.78,101600.0,22.2844,22.3125,22.2354,22.2494,101600.0
2008-05-22 13:30:00,31.78,31.93,31.77,31.87,75800.0,22.2494,22.3545,22.2424,22.3125,75800.0
2008-05-22 14:00:00,31.88,31.89,31.69,31.72,104000.0,22.3195,22.3265,22.1864,22.2074,104000.0
2008-05-22 14:30:00,31.72,31.81,31.7,31.79,131800.0,22.2074,22.2704,22.1934,22.2564,131800.0
2008-05-22 15:00:00,31.78,31.81,31.68,31.72,181000.0,22.2494,22.2704,22.1794,22.2074,181000.0
2008-05-22 15:30:00,31.72,31.83,31.68,31.83,272400.0,22.2074,22.2844,22.1794,22.2844,272400.0
2008-05-23 09:30:00,31.84,31.85,31.5,31.54,206000.0,22.2914,22.2985,22.0534,22.0814,206000.0
2008-05-23 10:00:00,31.55,31.6,31.34,31.36,144600.0,22.0884,22.1234,21.9414,21.9554,144600.0
2008-05-23 10:30:00,31.35,31.38,31.16,31.22,108600.0,21.9484,21.9694,21.8154,21.8574,108600.0
2008-05-23 11:00:00,31.24,31.33,31.15,31.25,112400.0,21.8714,21.9344,21.8084,21.8784,112400.0
2008-05-23 11:30:00,31.25,31.48,31.14,31.46,171400.0,21.8784,22.0394,21.8014,22.0254,171400.0
2008-05-23 12:00:00,31.46,31.55,31.33,31.43,117400.0,22.0254,22.0884,21.9344,22.0044,117400.0
2008-05-23 12:30:00,31.43,31.44,31.26,31.29,163400.0,22.0044,22.0114,21.8854,21.9064,163400.0
2008-05-23 13:00:00,31.3,31.33,31.24,31.29,76600.0,21.9134,21.9344,21.8714,21.9064,76600.0
2008-05-23 13:30:00,31.29,31.43,31.28,31.29,210600.0,21.9064,22.0044,21.8994,21.9064,210600.0
2008-05-23 14:00:00,31.29,31.45,31.25,31.45,146800.0,21.9064,22.0184,21.8784,22.0184,146800.0
2008-05-23 14:30:00,31.46,31.46,31.3,31.33,209400.0,22.0254,22.0254,21.9134,21.9344,209400.0
2008-05-23 15:00:00,31.32,31.35,31.18,31.25,388000.0,21.9274,21.9484,21.8294,21.8784,388000.0
2008-05-23 15:30:00,31.25,31.34,31.25,31.27,343600.0,21.8784,21.9414,21.8784,21.8924,343600.0
2008-05-27 09:30:00,31.25,31.32,31.11,31.13,111600.0,21.8784,21.9274,21.7804,21.7944,111600.0
2008-05-27 10:00:00,31.13,31.34,31.06,31.2,128400.0,21.7944,21.9414,21.7454,21.8434,128400.0
2008-05-27 10:30:00,31.2,31.28,31.09,31.2,120000.0,21.8434,21.8994,21.7664,21.8434,120000.0
2008-05-27 11:00:00,31.2,31.25,31.02,31.05,74000.0,21.8434,21.8784,21.7174,21.7384,74000.0
2008-05-27 11:30:00,31.05,31.05,30.84,30.85,73000.0,21.7384,21.7384,21.5913,21.5983,73000.0
2008-05-27 12:00:00,30.86,30.98,30.84,30.89,122600.0,21.6053,21.6894,21.5913,21.6263,122600.0
2008-05-27 12:30:00,30.9,30.92,30.85,30.89,61200.0,21.6333,21.6473,21.5983,21.6263,61200.0
2008-05-27 13:00:00,30.89,30.91,30.86,30.86,92600.0,21.6263,21.6403,21.6053,21.6053,92600.0
2008-05-27 13:30:00,30.86,30.96,30.84,30.91,128800.0,21.6053,21.6754,21.5913,21.6403,128800.0
2008-05-27 14:00:00,30.93,30.97,30.87,30.92,175400.0,21.6544,21.6824,21.6123,21.6473,175400.0
2008-05-27 14:30:00,30.92,31.1,30.92,31.02,160800.0,21.6473,21.7734,21.6473,21.7174,160800.0
2008-05-27 15:00:00,31.02,31.03,30.92,30.97,231000.0,21.7174,21.7244,21.6473,21.6824,231000.0
2008-05-27 15:30:00,30.97,31.22,30.97,31.17,664800.0,21.6824,21.8574,21.6824,21.8224,664800.0
2008-05-28 09:30:00,31.29,31.36,31.16,31.2,121000.0,21.9064,21.9554,21.8154,21.8434,121000.0
2008-05-28 10:00:00,31.18,31.23,31.03,31.07,188200.0,21.8294,21.8644,21.7244,21.7524,188200.0
2008-05-28 10:30:00,31.07,31.18,31.01,31.14,146600.0,21.7524,21.8294,21.7104,21.8014,146600.0
2008-05-28 11:00:00,31.11,31.21,31.07,31.07,123400.0,21.7804,21.8504,21.7524,21.7524,123400.0
2008-05-28 11:30:00,31.07,31.25,31.03,31.21,115400.0,21.7524,21.8784,21.7244,21.8504,115400.0
2008-05-28 12:00:00,31.19,31.32,31.14,31.31,48600.0,21.8364,21.9274,21.8014,21.9204,48600.0
2008-05-28 12:30:00,31.31,31.36,31.28,31.3,65600.0,21.9204,21.9554,21.8994,21.9134,65600.0
2008-05-28 13:00:00,31.3,31.46,31.3,31.45,142000.0,21.9134,22.0254,21.9134,22.0184,142000.0
2008-05-28 13:30:00,31.46,31.46,31.28,31.31,87200.0,22.0254,22.0254,21.8994,21.9204,87200.0
2008-05-28 14:00:00,31.32,31.38,31.24,31.36,156200.0,21.9274,21.9694,21.8714,21.9554,156200.0
2008-05-28 14:30:00,31.38,31.46,31.33,31.41,152800.0,21.9694,22.0254,21.9344,21.9904,152800.0
2008-05-28 15:00:00,31.41,31.59,31.41,31.58,267200.0,21.9904,22.1164,21.9904,22.1094,267200.0
2008-05-28 15:30:00,31.58,31.66,31.47,31.66,361200.0,22.1094,22.1654,22.0324,22.1654,361200.0
2008-05-29 09:30:00,31.36,31.55,31.21,31.41,207000.0,21.9554,22.0884,21.8504,21.9904,207000.0
2008-05-29 10:00:00,31.41,31.56,31.31,31.46,106000.0,21.9904,22.0954,21.9204,22.0254,106000.0
2008-05-29 10:30:00,31.46,31.73,31.43,31.71,172800.0,22.0254,22.2144,22.0044,22.2004,172800.0
2008-05-29 11:00:00,31.68,31.81,31.66,31.76,151600.0,22.1794,22.2704,22.1654,22.2354,151600.0
2008-05-29 11:30:00,31.75,31.78,31.63,31.68,85000.0,22.2284,22.2494,22.1444,22.1794,85000.0
2008-05-29 12:00:00,31.68,31.82,31.68,31.78,97800.0,22.1794,22.2774,22.1794,22.2494,97800.0
2008-05-29 12:30:00,31.78,31.93,31.77,31.89,77800.0,22.2494,22.3545,22.2424,22.3265,77800.0
2008-05-29 13:00:00,31.9,31.9,31.74,31.77,69600.0,22.3335,22.3335,22.2214,22.2424,69600.0
2008-05-29 13:30:00,31.77,31.82,31.7,31.73,134800.0,22.2424,22.2774,22.1934,22.2144,134800.0
2008-05-29 14:00:00,31.74,31.81,31.69,31.69,136600.0,22.2214,22.2704,22.1864,22.1864,136600.0
2008-05-29 14:30:00,31.7,31.78,31.68,31.75,122000.0,22.1934,22.2494,22.1794,22.2284,122000.0
2008-05-29 15:00:00,31.74,31.75,31.61,31.61,187600.0,22.2214,22.2284,22.1304,22.1304,187600.0
2008-05-29 15:30:00,31.62,31.74,31.58,31.66,316600.0,22.1374,22.2214,22.1094,22.1654,316600.0
2008-05-30 09:30:00,31.88,32.07,31.66,31.68,88200.0,22.3195,22.4525,22.1654,22.1794,88200.0
2008-05-30 10:00:00,31.66,31.68,31.52,31.55,109400.0,22.1654,22.1794,22.0674,22.0884,109400.0
2008-05-30 10:30:00,31.54,31.62,31.5,31.52,162800.0,22.0814,22.1374,22.0534,22.0674,162800.0
2008-05-30 11:00:00,31.52,31.64,31.45,31.63,222800.0,22.0674,22.1514,22.0184,22.1444,222800.0
2008-05-30 11:30:00,31.63,31.7,31.58,31.61,82000.0,22.1444,22.1934,22.1094,22.1304,82000.0
2008-05-30 12:00:00,31.61,31.61,31.57,31.6,46000.0,22.1304,22.1304,22.1024,22.1234,46000.0
2008-05-30 12:30:00,31.6,31.62,31.49,31.54,124800.0,22.1234,22.1374,22.0464,22.0814,124800.0
2008-05-30 13:00:00,31.55,31.56,31.45,31.49,87400.0,22.0884,22.0954,22.0184,22.0464,87400.0
2008-05-30 13:30:00,31.48,31.54,31.44,31.5,137800.0,22.0394,22.0814,22.0114,22.0534,137800.0
2008-05-30 14:00:00,31.5,31.51,31.36,31.4,170200.0,22.0534,22.0604,21.9554,21.9834,170200.0
2008-05-30 14:30:00,31.39,31.53,31.38,31.47,165600.0,21.9764,22.0744,21.9694,22.0324,165600.0
2008-05-30 15:00:00,31.48,31.51,31.38,31.45,209200.0,22.0394,22.0604,21.9694,22.0184,209200.0
2008-05-30 15:30:00,31.44,31.55,31.42,31.47,359200.0,22.0114,22.0884,21.9974,22.0324,359200.0
2008-06-02 09:30:00,31.4,31.45,31.17,31.29,138400.0,21.9834,22.0184,21.8224,21.9064,138400.0
2008-06-02 10:00:00,31.31,31.36,31.19,31.22,180400.0,21.9204,21.9554,21.8364,21.8574,180400.0
2008-06-02 10:30:00,31.21,31.36,31.13,31.35,179600.0,21.8504,21.9554,21.7944,21.9484,179600.0
2008-06-02 11:00:00,31.35,31.47,31.31,31.31,166400.0,21.9484,22.0324,21.9204,21.9204,166400.0
2008-06-02 11:30:00,31.3,31.43,31.24,31.41,109800.0,21.9134,22.0044,21.8714,21.9904,109800.0
2008-06-02 12:00:00,31.39,31.41,31.25,31.25,66200.0,21.9764,21.9904,21.8784,21.8784,66200.0
2008-06-02 12:30:00,31.25,31.29,31.08,31.13,121600.0,21.8784,21.9064,21.7594,21.7944,121600.0
2008-06-02 13:00:00,31.12,31.18,31.1,31.16,72400.0,21.7874,21.8294,21.7734,21.8154,72400.0
2008-06-02 13:30:00,31.15,31.18,31.11,31.15,48400.0,21.8084,21.8294,21.7804,21.8084,48400.0
2008-06-02 14:00:00,31.15,31.17,31.07,31.13,58800.0,21.8084,21.8224,21.7524,21.7944,58800.0
2008-06-02 14:30:00,31.12,31.15,31.05,31.05,61000.0,21.7874,21.8084,21.7384,21.7384,61000.0
2008-06-02 15:00:00,31.06,31.21,31.05,31.19,175000.0,21.7454,21.8504,21.7384,21.8364,175000.0
2008-06-02 15:30:00,31.21,31.35,31.18,31.25,276400.0,21.8504,21.9484,21.8294,21.8784,276400.0
2008-06-03 09:30:00,30.43,30.99,30.43,30.77,297400.0,21.3043,21.6964,21.3043,21.5423,297400.0
2008-06-03 10:00:00,30.75,31.06,30.75,30.92,249200.0,21.5283,21.7454,21.5283,21.6473,249200.0
2008-06-03 10:30:00,30.92,31.09,30.84,31.0,192800.0,21.6473,21.7664,21.5913,21.7034,192800.0
2008-06-03 11:00:00,31.0,31.07,30.96,31.02,405000.0,21.7034,21.7524,21.6754,21.7174,405000.0
2008-06-03 11:30:00,31.02,31.05,30.92,31.02,201800.0,21.7174,21.7384,21.6473,21.7174,201800.0
2008-06-03 12:00:00,31.02,31.05,30.96,30.98,144600.0,21.7174,21.7384,21.6754,21.6894,144600.0
2008-06-03 12:30:00,30.98,31.0,30.91,30.96,107800.0,21.6894,21.7034,21.6403,21.6754,107800.0
2008-06-03 13:00:00,30.97,30.98,30.81,30.83,127800.0,21.6824,21.6894,21.5703,21.5843,127800.0
2008-06-03 13:30:00,30.83,30.84,30.53,30.64,246000.0,21.5843,21.5913,21.3743,21.4513,246000.0
2008-06-03 14:00:00,30.64,30.69,30.43,30.46,253600.0,21.4513,21.4863,21.3043,21.3253,253600.0
2008-06-03 14:30:00,30.46,30.64,30.45,30.62,224200.0,21.3253,21.4513,21.3183,21.4373,224200.0
2008-06-03 15:00:00,30.62,30.77,30.56,30.7,370400.0,21.4373,21.5423,21.3953,21.4933,370400.0
2008-06-03 15:30:00,30.7,30.84,30.66,30.73,452200.0,21.4933,21.5913,21.4653,21.5143,452200.0
2008-06-04 09:30:00,30.68,31.07,30.64,30.86,159600.0,21.4793,21.7524,21.4513,21.6053,159600.0
2008-06-04 10:00:00,30.88,30.91,30.73,30.89,149600.0,21.6193,21.6403,21.5143,21.6263,149600.0
2008-06-04 10:30:00,30.89,30.99,30.89,30.95,142200.0,21.6263,21.6964,21.6263,21.6684,142200.0
2008-06-04 11:00:00,30.95,31.1,30.95,31.08,166400.0,21.6684,21.7734,21.6684,21.7594,166400.0
2008-06-04 11:30:00,31.08,31.13,30.93,31.08,104800.0,21.7594,21.7944,21.6544,21.7594,104800.0
2008-06-04 12:00:00,31.09,31.32,31.08,31.31,135800.0,21.7664,21.9274,21.7594,21.9204,135800.0
2008-06-04 12:30:00,31.31,31.36,31.21,31.22,118800.0,21.9204,21.9554,21.8504,21.8574,118800.0
2008-06-04 13:00:00,31.2,31.31,31.08,31.28,153000.0,21.8434,21.9204,21.7594,21.8994,153000.0
2008-06-04 13:30:00,31.28,31.32,31.16,31.17,160800.0,21.8994,21.9274,21.8154,21.8224,160800.0
2008-06-04 14:00:00,31.17,31.18,30.99,31.0,160600.0,21.8224,21.8294,21.6964,21.7034,160600.0
2008-06-04 14:30:00,31.01,31.14,30.85,30.92,201600.0,21.7104,21.8014,21.5983,21.6473,201600.0
2008-06-04 15:00:00,30.91,31.08,30.88,31.0,296000.0,21.6403,21.7594,21.6193,21.7034,296000.0
2008-06-04 15:30:00,31.0,31.04,30.88,30.95,481800.0,21.7034,21.7314,21.6193,21.6684,481800.0
2008-06-05 09:30:00,31.24,31.25,30.99,31.13,142200.0,21.8714,21.8784,21.6964,21.7944,142200.0
2008-06-05 10:00:00,31.11,31.24,31.06,31.13,100200.0,21.7804,21.8714,21.7454,21.7944,100200.0
2008-06-05 10:30:00,31.13,31.16,31.06,31.09,138800.0,21.7944,21.8154,21.7454,21.7664,138800.0
2008-06-05 11:00:00,31.1,31.18,31.04,31.18,121000.0,21.7734,21.8294,21.7314,21.8294,121000.0
2008-06-05 11:30:00,31.17,31.23,31.11,31.2,49800.0,21.8224,21.8644,21.7804,21.8434,49800.0
2008-06-05 12:00:00,31.2,31.25,31.15,31.18,95000.0,21.8434,21.8784,21.8084,21.8294,95000.0
2008-06-05 12:30:00,31.2,31.33,31.17,31.31,106400.0,21.8434,21.9344,21.8224,21.9204,106400.0
2008-06-05 13:00:00,31.31,31.39,31.27,31.36,108400.0,21.9204,21.9764,21.8924,21.9554,108400.0
2008-06-05 13:30:00,31.36,31.45,31.35,31.39,104000.0,21.9554,22.0184,21.9484,21.9764,104000.0
2008-06-05 14:00:00,31.39,31.39,31.25,31.27,127400.0,21.9764,21.9764,21.8784,21.8924,127400.0
2008-06-05 14:30:00,31.26,31.38,31.18,31.38,118400.0,21.8854,21.9694,21.8294,21.9694,118400.0
2008-06-05 15:00:00,31.39,31.46,31.36,31.4,132000.0,21.9764,22.0254,21.9554,21.9834,132000.0
2008-06-05 15:30:00,31.41,31.55,31.4,31.5,232000.0,21.9904,22.0884,21.9834,22.0534,232000.0
2008-06-06 09:30:00,31.35,31.35,30.97,31.08,136400.0,21.9484,21.9484,21.6824,21.7594,136400.0
2008-06-06 10:00:00,31.08,31.08,30.75,30.88,198400.0,21.7594,21.7594,21.5283,21.6193,198400.0
2008-06-06 10:30:00,30.88,30.95,30.75,30.8,116200.0,21.6193,21.6684,21.5283,21.5633,116200.0
2008-06-06 11:00:00,30.8,30.82,30.63,30.67,116400.0,21.5633,21.5773,21.4443,21.4723,116400.0
2008-06-06 11:30:00,30.67,30.9,30.67,30.85,119400.0,21.4723,21.6333,21.4723,21.5983,119400.0
2008-06-06 12:00:00,30.84,30.86,30.66,30.68,88600.0,21.5913,21.6053,21.4653,21.4793,88600.0
2008-06-06 12:30:00,30.67,30.78,30.66,30.71,65600.0,21.4723,21.5493,21.4653,21.5003,65600.0
2008-06-06 13:00:00,30.72,30.73,30.59,30.64,133600.0,21.5073,21.5143,21.4163,21.4513,133600.0
2008-06-06 13:30:00,30.63,30.79,30.6,30.74,122200.0,21.4443,21.5563,21.4233,21.5213,122200.0
2008-06-06 14:00:00,30.74,30.86,30.7,30.75,517400.0,21.5213,21.6053,21.4933,21.5283,517400.0
2008-06-06 14:30:00,30.75,30.84,30.73,30.74,172000.0,21.5283,21.5913,21.5143,21.5213,172000.0
2008-06-06 15:00:00,30.74,30.9,30.63,30.68,210000.0,21.5213,21.6333,21.4443,21.4793,210000.0
2008-06-06 15:30:00,30.7,30.75,30.6,30.65,750400.0,21.4933,21.5283,21.4233,21.4583,750400.0
2008-06-09 09:30:00,31.0,31.0,30.52,30.52,190200.0,21.7034,21.7034,21.3673,21.3673,190200.0
2008-06-09 10:00:00,30.53,30.71,30.53,30.61,245800.0,21.3743,21.5003,21.3743,21.4303,245800.0
2008-06-09 10:30:00,30.6,30.65,30.51,30.54,144000.0,21.4233,21.4583,21.3603,21.3813,144000.0
2008-06-09 11:00:00,30.54,30.64,30.52,30.61,166800.0,21.3813,21.4513,21.3673,21.4303,166800.0
2008-06-09 11:30:00,30.61,30.68,30.56,30.57,84200.0,21.4303,21.4793,21.3953,21.4023,84200.0
2008-06-09 12:00:00,30.56,30.58,30.5,30.53,109200.0,21.3953,21.4093,21.3533,21.3743,109200.0
2008-06-09 12:30:00,30.52,30.6,30.5,30.58,70200.0,21.3673,21.4233,21.3533,21.4093,70200.0
2008-06-09 13:00:00,30.57,30.58,30.36,30.4,107200.0,21.4023,21.4093,21.2553,21.2833,107200.0
2008-06-09 13:30:00,30.4,30.41,30.21,30.28,244800.0,21.2833,21.2903,21.1503,21.1993,244800.0
2008-06-09 14:00:00,30.28,30.28,30.08,30.16,270400.0,21.1993,21.1993,21.0593,21.1153,270400.0
2008-06-09 14:30:00,30.15,30.24,30.09,30.16,291400.0,21.1083,21.1713,21.0663,21.1153,291400.0
2008-06-09 15:00:00,30.18,30.31,30.15,30.28,200200.0,21.1293,21.2203,21.1083,21.1993,200200.0
2008-06-09 15:30:00,30.29,30.5,30.29,30.41,292800.0,21.2063,21.3533,21.2063,21.2903,292800.0
2008-06-10 09:30:00,30.04,30.17,29.74,29.95,273200.0,21.0313,21.1223,20.8212,20.9682,273200.0
2008-06-10 10:00:00,29.95,30.01,29.9,29.99,189200.0,20.9682,21.0103,20.9332,20.9962,189200.0
2008-06-10 10:30:00,29.97,30.1,29.96,30.0,153600.0,20.9822,21.0733,20.9752,21.0032,153600.0
2008-06-10 11:00:00,30.0,30.05,29.96,29.99,149400.0,21.0032,21.0383,20.9752,20.9962,149400.0
2008-06-10 11:30:00,30.0,30.11,29.89,29.97,191200.0,21.0032,21.0803,20.9262,20.9822,191200.0
2008-06-10 12:00:00,29.98,30.18,29.91,30.11,162600.0,20.9892,21.1293,20.9402,21.0803,162600.0
2008-06-10 12:30:00,30.11,30.22,30.07,30.14,132800.0,21.0803,21.1573,21.0523,21.1013,132800.0
2008-06-10 13:00:00,30.15,30.27,30.12,30.17,101000.0,21.1083,21.1923,21.0873,21.1223,101000.0
2008-06-10 13:30:00,30.18,30.21,30.06,30.17,146000.0,21.1293,21.1503,21.0453,21.1223,146000.0
2008-06-10 14:00:00,30.17,30.19,30.07,30.14,147200.0,21.1223,21.1363,21.0523,21.1013,147200.0
2008-06-10 14:30:00,30.13,30.16,30.06,30.16,143400.0,21.0943,21.1153,21.0453,21.1153,143400.0
2008-06-10 15:00:00,30.16,30.28,30.15,30.2,190600.0,21.1153,21.1993,21.1083,21.1433,190600.0
2008-06-10 15:30:00,30.21,30.28,30.16,30.18,358400.0,21.1503,21.1993,21.1153,21.1293,358400.0
2008-06-11 09:30:00,30.08,30.36,29.93,30.21,155800.0,21.0593,21.2553,20.9542,21.1503,155800.0
2008-06-11 10:00:00,30.2,30.3,30.11,30.13,294200.0,21.1433,21.2133,21.0803,21.0943,294200.0
2008-06-11 10:30:00,30.15,30.31,30.0,30.31,158400.0,21.1083,21.2203,21.0032,21.2203,158400.0
2008-06-11 11:00:00,30.3,30.33,30.14,30.14,130200.0,21.2133,21.2343,21.1013,21.1013,130200.0
2008-06-11 11:30:00,30.14,30.26,30.11,30.23,153200.0,21.1013,21.1853,21.0803,21.1643,153200.0
2008-06-11 12:00:00,30.22,30.29,30.08,30.08,99400.0,21.1573,21.2063,21.0593,21.0593,99400.0
2008-06-11 12:30:00,30.1,30.21,30.04,30.08,63400.0,21.0733,21.1503,21.0313,21.0593,63400.0
2008-06-11 13:00:00,30.06,30.18,30.06,30.11,44200.0,21.0453,21.1293,21.0453,21.0803,44200.0
2008-06-11 13:30:00,30.17,30.17,30.0,30.06,70200.0,21.1223,21.1223,21.0032,21.0453,70200.0
2008-06-11 14:00:00,30.08,30.21,30.02,30.08,193800.0,21.0593,21.1503,21.0173,21.0593,193800.0
2008-06-11 14:30:00,30.08,30.11,30.0,30.04,128400.0,21.0593,21.0803,21.0032,21.0313,128400.0
2008-06-11 15:00:00,30.04,30.1,29.95,30.06,258800.0,21.0313,21.0733,20.9682,21.0453,258800.0
2008-06-11 15:30:00,30.06,30.11,29.99,30.0,336600.0,21.0453,21.0803,20.9962,21.0032,336600.0
2008-06-12 09:30:00,30.1,30.22,29.96,30.08,537000.0,21.0733,21.1573,20.9752,21.0593,537000.0
2008-06-12 10:00:00,30.07,30.13,29.93,29.93,639000.0,21.0523,21.0943,20.9542,20.9542,639000.0
2008-06-12 10:30:00,29.94,29.95,29.84,29.89,183000.0,20.9612,20.9682,20.8912,20.9262,183000.0
2008-06-12 11:00:00,29.91,30.05,29.89,30.02,173800.0,20.9402,21.0383,20.9262,21.0173,173800.0
2008-06-12 11:30:00,30.03,30.04,29.97,29.98,167200.0,21.0243,21.0313,20.9822,20.9892,167200.0
2008-06-12 12:00:00,29.98,30.02,29.93,29.97,149200.0,20.9892,21.0173,20.9542,20.9822,149200.0
2008-06-12 12:30:00,29.97,30.0,29.93,29.97,96400.0,20.9822,21.0032,20.9542,20.9822,96400.0
2008-06-12 13:00:00,29.98,30.0,29.98,29.98,132600.0,20.9892,21.0032,20.9892,20.9892,132600.0
2008-06-12 13:30:00,29.98,30.0,29.81,29.84,199800.0,20.9892,21.0032,20.8702,20.8912,199800.0
2008-06-12 14:00:00,29.84,29.84,29.78,29.78,146600.0,20.8912,20.8912,20.8492,20.8492,146600.0
2008-06-12 14:30:00,29.78,29.8,29.7,29.77,253800.0,20.8492,20.8632,20.7932,20.8422,253800.0
2008-06-12 15:00:00,29.77,29.78,29.66,29.67,206400.0,20.8422,20.8492,20.7652,20.7722,206400.0
2008-06-12 15:30:00,29.67,29.93,29.67,29.89,558600.0,20.7722,20.9542,20.7722,20.9262,558600.0
2008-06-13 09:30:00,30.0,30.24,29.95,30.19,406000.0,21.0032,21.1713,20.9682,21.1363,406000.0
2008-06-13 10:00:00,30.18,30.47,30.14,30.45,237600.0,21.1293,21.3323,21.1013,21.3183,237600.0
2008-06-13 10:30:00,30.43,30.61,30.41,30.61,258200.0,21.3043,21.4303,21.2903,21.4303,258200.0
2008-06-13 11:00:00,30.6,30.75,30.58,30.74,190000.0,21.4233,21.5283,21.4093,21.5213,190000.0
2008-06-13 11:30:00,30.75,30.75,30.61,30.61,128600.0,21.5283,21.5283,21.4303,21.4303,128600.0
2008-06-13 12:00:00,30.61,30.68,30.61,30.66,118400.0,21.4303,21.4793,21.4303,21.4653,118400.0
2008-06-13 12:30:00,30.66,30.73,30.6,30.69,203200.0,21.4653,21.5143,21.4233,21.4863,203200.0
2008-06-13 13:00:00,30.7,30.77,30.62,30.72,222000.0,21.4933,21.5423,21.4373,21.5073,222000.0
2008-06-13 13:30:00,30.72,30.73,30.6,30.6,218800.0,21.5073,21.5143,21.4233,21.4233,218800.0
2008-06-13 14:00:00,30.61,30.72,30.56,30.65,219600.0,21.4303,21.5073,21.3953,21.4583,219600.0
2008-06-13 14:30:00,30.65,30.75,30.63,30.75,170400.0,21.4583,21.5283,21.4443,21.5283,170400.0
2008-06-13 15:00:00,30.74,30.88,30.73,30.8,273600.0,21.5213,21.6193,21.5143,21.5633,273600.0
2008-06-13 15:30:00,30.8,31.02,30.8,31.01,826400.0,21.5633,21.7174,21.5633,21.7104,826400.0
2008-06-16 09:30:00,30.75,30.92,30.63,30.75,227000.0,21.5283,21.6473,21.4443,21.5283,227000.0
2008-06-16 10:00:00,30.74,30.94,30.72,30.86,130600.0,21.5213,21.6614,21.5073,21.6053,130600.0
2008-06-16 10:30:00,30.85,30.95,30.82,30.93,118000.0,21.5983,21.6684,21.5773,21.6544,118000.0
2008-06-16 11:00:00,30.93,31.0,30.9,30.93,125400.0,21.6544,21.7034,21.6333,21.6544,125400.0
2008-06-16 11:30:00,30.92,30.96,30.89,30.96,88200.0,21.6473,21.6754,21.6263,21.6754,88200.0
2008-06-16 12:00:00,30.95,30.99,30.93,30.97,96800.0,21.6684,21.6964,21.6544,21.6824,96800.0
2008-06-16 12:30:00,30.98,31.04,30.93,30.96,101200.0,21.6894,21.7314,21.6544,21.6754,101200.0
2008-06-16 13:00:00,30.94,31.01,30.86,31.01,109000.0,21.6614,21.7104,21.6053,21.7104,109000.0
2008-06-16 13:30:00,31.01,31.07,30.99,31.06,130800.0,21.7104,21.7524,21.6964,21.7454,130800.0
2008-06-16 14:00:00,31.07,31.07,31.0,31.03,207600.0,21.7524,21.7524,21.7034,21.7244,207600.0
2008-06-16 14:30:00,31.02,31.1,31.02,31.06,175000.0,21.7174,21.7734,21.7174,21.7454,175000.0
2008-06-16 15:00:00,31.05,31.07,30.99,31.01,258200.0,21.7384,21.7524,21.6964,21.7104,258200.0
2008-06-16 15:30:00,31.01,31.04,30.92,30.94,452600.0,21.7104,21.7314,21.6473,21.6614,452600.0
2008-06-17 09:30:00,31.05,31.16,30.95,31.1,176000.0,21.7384,21.8154,21.6684,21.7734,176000.0
2008-06-17 10:00:00,31.11,31.22,31.02,31.04,132000.0,21.7804,21.8574,21.7174,21.7314,132000.0
2008-06-17 10:30:00,31.05,31.18,31.0,31.13,112600.0,21.7384,21.8294,21.7034,21.7944,112600.0
2008-06-17 11:00:00,31.14,31.19,30.97,30.99,161800.0,21.8014,21.8364,21.6824,21.6964,161800.0
2008-06-17 11:30:00,30.99,31.03,30.93,31.0,125000.0,21.6964,21.7244,21.6544,21.7034,125000.0
2008-06-17 12:00:00,30.99,31.03,30.96,30.98,139800.0,21.6964,21.7244,21.6754,21.6894,139800.0
2008-06-17 12:30:00,30.98,30.99,30.85,30.92,90800.0,21.6894,21.6964,21.5983,21.6473,90800.0
2008-06-17 13:00:00,30.92,30.96,30.86,30.95,126200.0,21.6473,21.6754,21.6053,21.6684,126200.0
2008-06-17 13:30:00,30.93,31.0,30.86,30.89,89800.0,21.6544,21.7034,21.6053,21.6263,89800.0
2008-06-17 14:00:00,30.89,30.99,30.88,30.89,77600.0,21.6263,21.6964,21.6193,21.6263,77600.0
2008-06-17 14:30:00,30.88,30.93,30.85,30.87,74200.0,21.6193,21.6544,21.5983,21.6123,74200.0
2008-06-17 15:00:00,30.89,30.91,30.76,30.84,99400.0,21.6263,21.6403,21.5353,21.5913,99400.0
2008-06-17 15:30:00,30.83,30.85,30.73,30.77,271400.0,21.5843,21.5983,21.5143,21.5423,271400.0
2008-06-18 09:30:00,30.66,30.66,30.39,30.58,242000.0,21.4653,21.4653,21.2763,21.4093,242000.0
2008-06-18 10:00:00,30.58,30.63,30.43,30.43,118600.0,21.4093,21.4443,21.3043,21.3043,118600.0
2008-06-18 10:30:00,30.45,30.45,30.26,30.38,159600.0,21.3183,21.3183,21.1853,21.2693,159600.0
2008-06-18 11:00:00,30.36,30.41,30.27,30.3,131600.0,21.2553,21.2903,21.1923,21.2133,131600.0
2008-06-18 11:30:00,30.31,30.53,30.31,30.49,57800.0,21.2203,21.3743,21.2203,21.3463,57800.0
2008-06-18 12:00:00,30.49,30.52,30.46,30.5,40600.0,21.3463,21.3673,21.3253,21.3533,40600.0
2008-06-18 12:30:00,30.5,30.56,30.38,30.39,46000.0,21.3533,21.3953,21.2693,21.2763,46000.0
2008-06-18 13:00:00,30.4,30.43,30.28,30.35,93600.0,21.2833,21.3043,21.1993,21.2483,93600.0
2008-06-18 13:30:00,30.34,30.36,30.29,30.32,111400.0,21.2413,21.2553,21.2063,21.2273,111400.0
2008-06-18 14:00:00,30.33,30.39,30.13,30.18,166200.0,21.2343,21.2763,21.0943,21.1293,166200.0
2008-06-18 14:30:00,30.18,30.32,30.15,30.3,117600.0,21.1293,21.2273,21.1083,21.2133,117600.0
2008-06-18 15:00:00,30.31,30.43,30.23,30.39,146800.0,21.2203,21.3043,21.1643,21.2763,146800.0
2008-06-18 15:30:00,30.38,30.42,30.25,30.34,288800.0,21.2693,21.2973,21.1783,21.2413,288800.0
2008-06-19 09:30:00,30.33,30.45,30.1,30.18,237400.0,21.2343,21.3183,21.0733,21.1293,237400.0
2008-06-19 10:00:00,30.16,30.35,30.08,30.35,260800.0,21.1153,21.2483,21.0593,21.2483,260800.0
2008-06-19 10:30:00,30.35,30.43,30.31,30.43,228000.0,21.2483,21.3043,21.2203,21.3043,228000.0
2008-06-19 11:00:00,30.43,30.49,30.31,30.38,159400.0,21.3043,21.3463,21.2203,21.2693,159400.0
2008-06-19 11:30:00,30.38,30.44,30.34,30.39,113400.0,21.2693,21.3113,21.2413,21.2763,113400.0
2008-06-19 12:00:00,30.37,30.61,30.36,30.53,104200.0,21.2623,21.4303,21.2553,21.3743,104200.0
2008-06-19 12:30:00,30.54,30.63,30.52,30.61,71000.0,21.3813,21.4443,21.3673,21.4303,71000.0
2008-06-19 13:00:00,30.61,30.71,30.6,30.66,105000.0,21.4303,21.5003,21.4233,21.4653,105000.0
2008-06-19 13:30:00,30.65,30.66,30.49,30.54,62600.0,21.4583,21.4653,21.3463,21.3813,62600.0
2008-06-19 14:00:00,30.53,30.62,30.49,30.58,98200.0,21.3743,21.4373,21.3463,21.4093,98200.0
2008-06-19 14:30:00,30.59,30.68,30.55,30.59,105800.0,21.4163,21.4793,21.3883,21.4163,105800.0
2008-06-19 15:00:00,30.59,30.65,30.57,30.61,138200.0,21.4163,21.4583,21.4023,21.4303,138200.0
2008-06-19 15:30:00,30.6,30.65,30.48,30.53,242000.0,21.4233,21.4583,21.3393,21.3743,242000.0
2008-06-20 09:30:00,30.25,30.48,30.08,30.1,598000.0,21.1783,21.3393,21.0593,21.0733,598000.0
2008-06-20 10:00:00,30.12,30.12,29.9,30.07,213200.0,21.0873,21.0873,20.9332,21.0523,213200.0
2008-06-20 10:30:00,30.08,30.1,30.0,30.02,136200.0,21.0593,21.0733,21.0032,21.0173,136200.0
2008-06-20 11:00:00,30.02,30.1,30.01,30.03,134400.0,21.0173,21.0733,21.0103,21.0243,134400.0
2008-06-20 11:30:00,30.04,30.11,29.99,30.08,72800.0,21.0313,21.0803,20.9962,21.0593,72800.0
2008-06-20 12:00:00,30.08,30.09,29.96,30.03,64800.0,21.0593,21.0663,20.9752,21.0243,64800.0
2008-06-20 12:30:00,30.01,30.03,29.95,30.0,62000.0,21.0103,21.0243,20.9682,21.0032,62000.0
2008-06-20 13:00:00,30.0,30.08,29.88,29.92,115600.0,21.0032,21.0593,20.9192,20.9472,115600.0
2008-06-20 13:30:00,29.91,29.91,29.78,29.85,163400.0,20.9402,20.9402,20.8492,20.8982,163400.0
2008-06-20 14:00:00,29.86,29.93,29.8,29.93,109200.0,20.9052,20.9542,20.8632,20.9542,109200.0
2008-06-20 14:30:00,29.91,29.99,29.76,29.77,140400.0,20.9402,20.9962,20.8352,20.8422,140400.0
2008-06-20 15:00:00,29.77,29.91,29.74,29.86,213800.0,20.8422,20.9402,20.8212,20.9052,213800.0
2008-06-20 15:30:00,29.86,30.03,29.85,29.99,526000.0,20.9052,21.0243,20.8982,20.9962,526000.0
2008-06-23 09:30:00,30.18,30.22,29.86,29.92,120400.0,21.1293,21.1573,20.9052,20.9472,120400.0
2008-06-23 10:00:00,29.93,30.13,29.86,30.08,74800.0,20.9542,21.0943,20.9052,21.0593,74800.0
2008-06-23 10:30:00,30.1,30.22,30.08,30.17,121200.0,21.0733,21.1573,21.0593,21.1223,121200.0
2008-06-23 11:00:00,30.15,30.16,30.03,30.14,132200.0,21.1083,21.1153,21.0243,21.1013,132200.0
2008-06-23 11:30:00,30.15,30.25,30.14,30.24,92600.0,21.1083,21.1783,21.1013,21.1713,92600.0
2008-06-23 12:00:00,30.24,30.26,30.18,30.25,48400.0,21.1713,21.1853,21.1293,21.1783,48400.0
2008-06-23 12:30:00,30.25,30.39,30.24,30.37,124000.0,21.1783,21.2763,21.1713,21.2623,124000.0
2008-06-23 13:00:00,30.36,30.38,30.28,30.35,112200.0,21.2553,21.2693,21.1993,21.2483,112200.0
2008-06-23 13:30:00,30.34,30.36,30.3,30.31,64600.0,21.2413,21.2553,21.2133,21.2203,64600.0
2008-06-23 14:00:00,30.32,30.34,30.23,30.29,122000.0,21.2273,21.2413,21.1643,21.2063,122000.0
2008-06-23 14:30:00,30.3,30.34,30.25,30.28,133200.0,21.2133,21.2413,21.1783,21.1993,133200.0
2008-06-23 15:00:00,30.28,30.29,30.14,30.2,211600.0,21.1993,21.2063,21.1013,21.1433,211600.0
2008-06-23 15:30:00,30.2,30.31,30.19,30.29,290800.0,21.1433,21.2203,21.1363,21.2063,290800.0
2008-06-24 09:30:00,30.23,30.25,29.71,29.75,247000.0,21.1643,21.1783,20.8002,20.8282,247000.0
2008-06-24 10:00:00,29.75,29.82,29.64,29.8,229200.0,20.8282,20.8772,20.7512,20.8632,229200.0
2008-06-24 10:30:00,29.8,29.86,29.66,29.84,131600.0,20.8632,20.9052,20.7652,20.8912,131600.0
2008-06-24 11:00:00,29.84,30.0,29.84,29.96,117600.0,20.8912,21.0032,20.8912,20.9752,117600.0
2008-06-24 11:30:00,29.96,30.05,29.91,30.04,106000.0,20.9752,21.0383,20.9402,21.0313,106000.0
2008-06-24 12:00:00,30.04,30.1,30.0,30.07,146400.0,21.0313,21.0733,21.0032,21.0523,146400.0
2008-06-24 12:30:00,30.07,30.18,30.07,30.16,200600.0,21.0523,21.1293,21.0523,21.1153,200600.0
2008-06-24 13:00:00,30.16,30.2,30.07,30.08,205000.0,21.1153,21.1433,21.0523,21.0593,205000.0
2008-06-24 13:30:00,30.08,30.08,29.92,29.96,124400.0,21.0593,21.0593,20.9472,20.9752,124400.0
2008-06-24 14:00:00,29.96,30.04,29.9,29.9,188000.0,20.9752,21.0313,20.9332,20.9332,188000.0
2008-06-24 14:30:00,29.91,29.92,29.73,29.75,182400.0,20.9402,20.9472,20.8142,20.8282,182400.0
2008-06-24 15:00:00,29.75,29.77,29.53,29.59,240800.0,20.8282,20.8422,20.6742,20.7162,240800.0
2008-06-24 15:30:00,29.6,29.61,29.46,29.58,455000.0,20.7232,20.7302,20.6252,20.7092,455000.0
2008-06-25 09:30:00,29.58,29.8,29.56,29.64,118000.0,20.7092,20.8632,20.6952,20.7512,118000.0
2008-06-25 10:00:00,29.64,29.7,29.58,29.66,139600.0,20.7512,20.7932,20.7092,20.7652,139600.0
2008-06-25 10:30:00,29.66,29.8,29.64,29.78,127800.0,20.7652,20.8632,20.7512,20.8492,127800.0
2008-06-25 11:00:00,29.78,29.82,29.66,29.73,238600.0,20.8492,20.8772,20.7652,20.8142,238600.0
2008-06-25 11:30:00,29.73,29.75,29.61,29.63,144000.0,20.8142,20.8282,20.7302,20.7442,144000.0
2008-06-25 12:00:00,29.65,29.69,29.61,29.66,106400.0,20.7582,20.7862,20.7302,20.7652,106400.0
2008-06-25 12:30:00,29.66,29.68,29.57,29.63,143800.0,20.7652,20.7792,20.7022,20.7442,143800.0
2008-06-25 13:00:00,29.64,29.73,29.62,29.64,117000.0,20.7512,20.8142,20.7372,20.7512,117000.0
2008-06-25 13:30:00,29.64,29.64,29.54,29.56,183400.0,20.7512,20.7512,20.6812,20.6952,183400.0
2008-06-25 14:00:00,29.55,29.82,29.53,29.61,443600.0,20.6882,20.8772,20.6742,20.7302,443600.0
2008-06-25 14:30:00,29.59,29.64,29.44,29.6,332600.0,20.7162,20.7512,20.6112,20.7232,332600.0
2008-06-25 15:00:00,29.6,29.77,29.5,29.6,441000.0,20.7232,20.8422,20.6532,20.7232,441000.0
2008-06-25 15:30:00,29.6,29.63,29.47,29.59,601600.0,20.7232,20.7442,20.6322,20.7162,601600.0
2008-06-26 09:30:00,29.27,29.32,28.93,29.06,137400.0,20.4922,20.5272,20.2541,20.3451,137400.0
2008-06-26 10:00:00,29.05,29.12,28.87,29.09,112400.0,20.3381,20.3872,20.2121,20.3662,112400.0
2008-06-26 10:30:00,29.08,29.18,28.85,28.85,128800.0,20.3592,20.4292,20.1981,20.1981,128800.0
2008-06-26 11:00:00,28.84,28.95,28.84,28.9,96800.0,20.1911,20.2681,20.1911,20.2331,96800.0
2008-06-26 11:30:00,28.88,28.98,28.88,28.93,87200.0,20.2191,20.2891,20.2191,20.2541,87200.0
2008-06-26 12:00:00,28.93,28.94,28.84,28.85,100400.0,20.2541,20.2611,20.1911,20.1981,100400.0
2008-06-26 12:30:00,28.85,28.88,28.76,28.88,104800.0,20.1981,20.2191,20.1351,20.2191,104800.0
2008-06-26 13:00:00,28.87,28.93,28.81,28.81,148400.0,20.2121,20.2541,20.1701,20.1701,148400.0
2008-06-26 13:30:00,28.79,28.99,28.77,28.95,180400.0,20.1561,20.2961,20.1421,20.2681,180400.0
2008-06-26 14:00:00,28.95,28.95,28.74,28.78,156000.0,20.2681,20.2681,20.1211,20.1491,156000.0
2008-06-26 14:30:00,28.78,28.79,28.66,28.7,188800.0,20.1491,20.1561,20.0651,20.0931,188800.0
2008-06-26 15:00:00,28.7,28.75,28.6,28.71,276200.0,20.0931,20.1281,20.0231,20.1001,276200.0
2008-06-26 15:30:00,28.72,28.74,28.58,28.6,753400.0,20.1071,20.1211,20.0091,20.0231,753400.0
2008-06-27 09:30:00,28.58,28.78,28.5,28.63,126600.0,20.0091,20.1491,19.9531,20.0441,126600.0
2008-06-27 10:00:00,28.63,28.82,28.62,28.65,119000.0,20.0441,20.1771,20.0371,20.0581,119000.0
2008-06-27 10:30:00,28.65,28.8,28.47,28.52,118400.0,20.0581,20.1631,19.9321,19.9671,118400.0
2008-06-27 11:00:00,28.52,28.64,28.42,28.63,62400.0,19.9671,20.0511,19.8971,20.0441,62400.0
2008-06-27 11:30:00,28.62,28.63,28.5,28.58,94400.0,20.0371,20.0441,19.9531,20.0091,94400.0
2008-06-27 12:00:00,28.57,28.71,28.57,28.71,77000.0,20.0021,20.1001,20.0021,20.1001,77000.0
2008-06-27 12:30:00,28.7,28.7,28.57,28.6,51000.0,20.0931,20.0931,20.0021,20.0231,51000.0
2008-06-27 13:00:00,28.6,28.61,28.46,28.57,123800.0,20.0231,20.0301,19.9251,20.0021,123800.0
2008-06-27 13:30:00,28.56,28.59,28.41,28.49,149400.0,19.9951,20.0161,19.8901,19.9461,149400.0
2008-06-27 14:00:00,28.5,28.67,28.47,28.61,140200.0,19.9531,20.0721,19.9321,20.0301,140200.0
2008-06-27 14:30:00,28.61,28.66,28.54,28.62,124000.0,20.0301,20.0651,19.9811,20.0371,124000.0
2008-06-27 15:00:00,28.63,28.66,28.56,28.6,175200.0,20.0441,20.0651,19.9951,20.0231,175200.0
2008-06-27 15:30:00,28.6,28.71,28.56,28.65,360000.0,20.0231,20.1001,19.9951,20.0581,360000.0
2008-06-30 09:30:00,28.56,28.63,28.2,28.51,285400.0,19.9951,20.0441,19.7431,19.9601,285400.0
2008-06-30 10:00:00,28.5,28.68,28.49,28.66,256400.0,19.9531,20.0791,19.9461,20.0651,256400.0
2008-06-30 10:30:00,28.67,28.75,28.56,28.74,323200.0,20.0721,20.1281,19.9951,20.1211,323200.0
2008-06-30 11:00:00,28.73,28.79,28.61,28.66,332600.0,20.1141,20.1561,20.0301,20.0651,332600.0
2008-06-30 11:30:00,28.66,28.68,28.59,28.65,175000.0,20.0651,20.0791,20.0161,20.0581,175000.0
2008-06-30 12:00:00,28.65,28.76,28.63,28.75,167400.0,20.0581,20.1351,20.0441,20.1281,167400.0
2008-06-30 12:30:00,28.75,28.81,28.73,28.78,161400.0,20.1281,20.1701,20.1141,20.1491,161400.0
2008-06-30 13:00:00,28.78,28.84,28.77,28.8,183000.0,20.1491,20.1911,20.1421,20.1631,183000.0
2008-06-30 13:30:00,28.8,28.8,28.68,28.77,259400.0,20.1631,20.1631,20.0791,20.1421,259400.0
2008-06-30 14:00:00,28.77,28.88,28.74,28.88,255400.0,20.1421,20.2191,20.1211,20.2191,255400.0
2008-06-30 14:30:00,28.88,28.88,28.8,28.85,312400.0,20.2191,20.2191,20.1631,20.1981,312400.0
2008-06-30 15:00:00,28.85,28.95,28.79,28.8,506400.0,20.1981,20.2681,20.1561,20.1631,506400.0
2008-06-30 15:30:00,28.81,28.81,28.64,28.67,666600.0,20.1701,20.1701,20.0511,20.0721,666600.0
2008-07-01 09:30:00,28.42,28.48,28.2,28.36,182000.0,19.8971,19.9391,19.7431,19.8551,182000.0
2008-07-01 10:00:00,28.38,28.63,28.38,28.5,343600.0,19.8691,20.0441,19.8691,19.9531,343600.0
2008-07-01 10:30:00,28.52,28.66,28.49,28.65,172600.0,19.9671,20.0651,19.9461,20.0581,172600.0
2008-07-01 11:00:00,28.65,28.78,28.64,28.71,221200.0,20.0581,20.1491,20.0511,20.1001,221200.0
2008-07-01 11:30:00,28.71,28.78,28.65,28.7,182800.0,20.1001,20.1491,20.0581,20.0931,182800.0
2008-07-01 12:00:00,28.7,28.7,28.39,28.42,238600.0,20.0931,20.0931,19.8761,19.8971,238600.0
2008-07-01 12:30:00,28.42,28.48,28.24,28.38,202800.0,19.8971,19.9391,19.7711,19.8691,202800.0
2008-07-01 13:00:00,28.38,28.42,28.3,28.34,97600.0,19.8691,19.8971,19.8131,19.8411,97600.0
2008-07-01 13:30:00,28.34,28.49,28.21,28.4,241000.0,19.8411,19.9461,19.7501,19.8831,241000.0
2008-07-01 14:00:00,28.39,28.65,28.38,28.61,343800.0,19.8761,20.0581,19.8691,20.0301,343800.0
2008-07-01 14:30:00,28.61,28.84,28.5,28.68,329400.0,20.0301,20.1911,19.9531,20.0791,329400.0
2008-07-01 15:00:00,28.68,28.79,28.59,28.6,452800.0,20.0791,20.1561,20.0161,20.0231,452800.0
2008-07-01 15:30:00,28.59,28.82,28.58,28.77,535200.0,20.0161,20.1771,20.0091,20.1421,535200.0
2008-07-02 09:30:00,28.94,28.99,28.58,28.64,178000.0,20.2611,20.2961,20.0091,20.0511,178000.0
2008-07-02 10:00:00,28.64,28.75,28.43,28.53,169000.0,20.0511,20.1281,19.9041,19.9741,169000.0
2008-07-02 10:30:00,28.53,28.54,28.37,28.41,158800.0,19.9741,19.9811,19.8621,19.8901,158800.0
2008-07-02 11:00:00,28.42,28.49,28.32,28.33,124600.0,19.8971,19.9461,19.8271,19.8341,124600.0
2008-07-02 11:30:00,28.33,28.36,28.05,28.07,303000.0,19.8341,19.8551,19.638,19.652,303000.0
2008-07-02 12:00:00,28.08,28.21,28.03,28.04,200400.0,19.659,19.7501,19.624,19.631,200400.0
2008-07-02 12:30:00,28.04,28.18,28.03,28.18,271200.0,19.631,19.7291,19.624,19.7291,271200.0
2008-07-02 13:00:00,28.18,28.29,28.13,28.28,195000.0,19.7291,19.8061,19.694,19.7991,195000.0
2008-07-02 13:30:00,28.28,28.39,28.2,28.35,318400.0,19.7991,19.8761,19.7431,19.8481,318400.0
2008-07-02 14:00:00,28.35,28.42,28.11,28.11,199800.0,19.8481,19.8971,19.68,19.68,199800.0
2008-07-02 14:30:00,28.11,28.23,28.06,28.11,211600.0,19.68,19.7641,19.645,19.68,211600.0
2008-07-02 15:00:00,28.11,28.14,28.03,28.03,386800.0,19.68,19.701,19.624,19.624,386800.0
2008-07-02 15:30:00,28.03,28.04,27.78,27.87,845400.0,19.624,19.631,19.449,19.512,845400.0
2008-07-03 09:30:00,28.0,28.18,27.54,27.57,269000.0,19.603,19.7291,19.281,19.302,269000.0
2008-07-03 10:00:00,27.57,27.64,27.33,27.63,406400.0,19.302,19.351,19.134,19.344,406400.0
2008-07-03 10:30:00,27.63,27.85,27.6,27.78,297200.0,19.344,19.498,19.323,19.449,297200.0
2008-07-03 11:00:00,27.79,28.05,27.75,28.0,315000.0,19.456,19.638,19.428,19.603,315000.0
2008-07-03 11:30:00,28.01,28.02,27.83,27.85,256800.0,19.61,19.617,19.484,19.498,256800.0
2008-07-03 12:00:00,27.85,27.86,27.68,27.83,201000.0,19.498,19.505,19.379,19.484,201000.0
2008-07-03 12:30:00,27.82,27.92,27.65,27.86,464600.0,19.477,19.547,19.358,19.505,464600.0
2008-07-07 09:30:00,27.99,28.28,27.95,28.28,191800.0,19.596,19.7991,19.568,19.7991,191800.0
2008-07-07 10:00:00,28.27,28.27,27.98,28.01,291200.0,19.7921,19.7921,19.589,19.61,291200.0
2008-07-07 10:30:00,28.02,28.18,27.98,28.12,114400.0,19.617,19.7291,19.589,19.687,114400.0
2008-07-07 11:00:00,28.12,28.23,28.07,28.23,129200.0,19.687,19.7641,19.652,19.7641,129200.0
2008-07-07 11:30:00,28.24,28.28,28.12,28.15,100800.0,19.7711,19.7991,19.687,19.708,100800.0
2008-07-07 12:00:00,28.15,28.23,27.8,27.8,150400.0,19.708,19.7641,19.463,19.463,150400.0
2008-07-07 12:30:00,27.83,27.96,27.67,27.72,182400.0,19.484,19.575,19.372,19.407,182400.0
2008-07-07 13:00:00,27.72,27.78,27.58,27.77,106000.0,19.407,19.449,19.309,19.442,106000.0
2008-07-07 13:30:00,27.75,27.84,27.66,27.73,148600.0,19.428,19.491,19.365,19.414,148600.0
2008-07-07 14:00:00,27.74,27.78,27.6,27.71,118000.0,19.421,19.449,19.323,19.4,118000.0
2008-07-07 14:30:00,27.71,27.74,27.61,27.68,133000.0,19.4,19.421,19.33,19.379,133000.0
2008-07-07 15:00:00,27.71,28.09,27.71,28.09,363800.0,19.4,19.666,19.4,19.666,363800.0
2008-07-07 15:30:00,28.08,28.15,27.77,27.78,409200.0,19.659,19.708,19.442,19.449,409200.0
2008-07-08 09:30:00,27.57,28.21,27.5,27.82,443800.0,19.302,19.7501,19.253,19.477,443800.0
2008-07-08 10:00:00,27.82,27.95,27.6,27.71,199800.0,19.477,19.568,19.323,19.4,199800.0
2008-07-08 10:30:00,27.7,27.98,27.53,27.96,221600.0,19.393,19.589,19.274,19.575,221600.0
2008-07-08 11:00:00,27.95,28.11,27.85,28.04,237400.0,19.568,19.68,19.498,19.631,237400.0
2008-07-08 11:30:00,28.04,28.04,27.81,27.84,167000.0,19.631,19.631,19.47,19.491,167000.0
2008-07-08 12:00:00,27.83,27.95,27.75,27.93,256000.0,19.484,19.568,19.428,19.554,256000.0
2008-07-08 12:30:00,27.93,27.98,27.8,27.82,159400.0,19.554,19.589,19.463,19.477,159400.0
2008-07-08 13:00:00,27.83,27.95,27.66,27.73,264600.0,19.484,19.568,19.365,19.414,264600.0
2008-07-08 13:30:00,27.73,27.77,27.54,27.68,296400.0,19.414,19.442,19.281,19.379,296400.0
2008-07-08 14:00:00,27.69,27.81,27.66,27.77,121400.0,19.386,19.47,19.365,19.442,121400.0
2008-07-08 14:30:00,27.77,28.02,27.73,28.0,302400.0,19.442,19.617,19.414,19.603,302400.0
2008-07-08 15:00:00,28.0,28.16,27.95,28.14,405600.0,19.603,19.7151,19.568,19.701,405600.0
2008-07-08 15:30:00,28.14,28.16,28.02,28.16,525400.0,19.701,19.7151,19.617,19.7151,525400.0
2008-07-09 09:30:00,28.24,28.43,27.93,28.0,271600.0,19.7711,19.9041,19.554,19.603,271600.0
2008-07-09 10:00:00,28.02,28.19,27.92,28.15,205200.0,19.617,19.7361,19.547,19.708,205200.0
2008-07-09 10:30:00,28.14,28.14,27.86,27.99,337600.0,19.701,19.701,19.505,19.596,337600.0
2008-07-09 11:00:00,27.99,28.12,27.91,28.08,284200.0,19.596,19.687,19.54,19.659,284200.0
2008-07-09 11:30:00,28.09,28.09,27.85,27.91,192600.0,19.666,19.666,19.498,19.54,192600.0
2008-07-09 12:00:00,27.91,28.0,27.77,27.98,200400.0,19.54,19.603,19.442,19.589,200400.0
2008-07-09 12:30:00,27.98,27.99,27.83,27.9,174800.0,19.589,19.596,19.484,19.533,174800.0
2008-07-09 13:00:00,27.92,28.08,27.71,27.78,270400.0,19.547,19.659,19.4,19.449,270400.0
2008-07-09 13:30:00,27.78,27.84,27.71,27.79,166400.0,19.449,19.491,19.4,19.456,166400.0
2008-07-09 14:00:00,27.77,27.78,27.62,27.64,301600.0,19.442,19.449,19.337,19.351,301600.0
2008-07-09 14:30:00,27.64,27.73,27.52,27.56,250400.0,19.351,19.414,19.267,19.295,250400.0
2008-07-09 15:00:00,27.56,27.61,27.47,27.58,350200.0,19.295,19.33,19.232,19.309,350200.0
2008-07-09 15:30:00,27.58,27.65,27.33,27.34,492200.0,19.309,19.358,19.134,19.141,492200.0
2008-07-10 09:30:00,27.65,28.29,27.65,27.92,721000.0,19.358,19.8061,19.358,19.547,721000.0
2008-07-10 10:00:00,27.93,27.93,27.41,27.6,304200.0,19.554,19.554,19.19,19.323,304200.0
2008-07-10 10:30:00,27.58,27.79,27.5,27.75,355800.0,19.309,19.456,19.253,19.428,355800.0
2008-07-10 11:00:00,27.73,27.78,27.61,27.73,402800.0,19.414,19.449,19.33,19.414,402800.0
2008-07-10 11:30:00,27.73,27.87,27.7,27.77,229200.0,19.414,19.512,19.393,19.442,229200.0
2008-07-10 12:00:00,27.77,27.9,27.76,27.8,146800.0,19.442,19.533,19.435,19.463,146800.0
2008-07-10 12:30:00,27.82,27.83,27.6,27.68,144200.0,19.477,19.484,19.323,19.379,144200.0
2008-07-10 13:00:00,27.67,27.8,27.67,27.75,266000.0,19.372,19.463,19.372,19.428,266000.0
2008-07-10 13:30:00,27.76,27.87,27.75,27.8,279800.0,19.435,19.512,19.428,19.463,279800.0
2008-07-10 14:00:00,27.8,27.8,27.52,27.58,292800.0,19.463,19.463,19.267,19.309,292800.0
2008-07-10 14:30:00,27.59,27.6,27.35,27.4,442400.0,19.316,19.323,19.148,19.183,442400.0
2008-07-10 15:00:00,27.4,27.65,27.38,27.61,343800.0,19.183,19.358,19.169,19.33,343800.0
2008-07-10 15:30:00,27.61,27.72,27.48,27.67,592200.0,19.33,19.407,19.239,19.372,592200.0
2008-07-11 09:30:00,27.42,27.48,27.12,27.39,217400.0,19.197,19.239,18.9869,19.176,217400.0
2008-07-11 10:00:00,27.38,27.47,27.23,27.36,227800.0,19.169,19.232,19.0639,19.155,227800.0
2008-07-11 10:30:00,27.34,27.41,27.13,27.23,351600.0,19.141,19.19,18.9939,19.0639,351600.0
2008-07-11 11:00:00,27.21,27.27,27.06,27.07,184000.0,19.0499,19.092,18.9449,18.9519,184000.0
2008-07-11 11:30:00,27.06,27.3,27.02,27.28,272200.0,18.9449,19.113,18.9169,19.099,272200.0
2008-07-11 12:00:00,27.29,27.35,27.23,27.28,224200.0,19.106,19.148,19.0639,19.099,224200.0
2008-07-11 12:30:00,27.28,27.32,27.23,27.27,222400.0,19.099,19.127,19.0639,19.092,222400.0
2008-07-11 13:00:00,27.25,27.41,27.17,27.35,257200.0,19.078,19.19,19.0219,19.148,257200.0
2008-07-11 13:30:00,27.35,27.43,27.26,27.33,126000.0,19.148,19.204,19.085,19.134,126000.0
2008-07-11 14:00:00,27.31,27.45,27.29,27.33,152000.0,19.12,19.218,19.106,19.134,152000.0
2008-07-11 14:30:00,27.32,27.69,27.28,27.68,307200.0,19.127,19.386,19.099,19.379,307200.0
2008-07-11 15:00:00,27.65,27.93,27.54,27.74,582400.0,19.358,19.554,19.281,19.421,582400.0
2008-07-11 15:30:00,27.74,27.86,27.61,27.75,691000.0,19.421,19.505,19.33,19.428,691000.0
2008-07-14 09:30:00,28.29,28.29,27.9,27.93,302600.0,19.8061,19.8061,19.533,19.554,302600.0
2008-07-14 10:00:00,27.92,28.02,27.7,27.81,313000.0,19.547,19.617,19.393,19.47,313000.0
2008-07-14 10:30:00,27.8,27.85,27.74,27.84,302600.0,19.463,19.498,19.421,19.491,302600.0
2008-07-14 11:00:00,27.84,27.9,27.63,27.66,279600.0,19.491,19.533,19.344,19.365,279600.0
2008-07-14 11:30:00,27.66,27.75,27.45,27.58,358800.0,19.365,19.428,19.218,19.309,358800.0
2008-07-14 12:00:00,27.56,27.66,27.51,27.59,166800.0,19.295,19.365,19.26,19.316,166800.0
2008-07-14 12:30:00,27.59,27.61,27.49,27.53,145600.0,19.316,19.33,19.246,19.274,145600.0
2008-07-14 13:00:00,27.52,27.63,27.49,27.62,149000.0,19.267,19.344,19.246,19.337,149000.0
2008-07-14 13:30:00,27.63,27.74,27.56,27.68,153400.0,19.344,19.421,19.295,19.379,153400.0
2008-07-14 14:00:00,27.68,27.72,27.61,27.61,148600.0,19.379,19.407,19.33,19.33,148600.0
2008-07-14 14:30:00,27.63,27.67,27.47,27.52,207600.0,19.344,19.372,19.232,19.267,207600.0
2008-07-14 15:00:00,27.51,27.68,27.48,27.63,289400.0,19.26,19.379,19.239,19.344,289400.0
2008-07-14 15:30:00,27.65,27.74,27.53,27.55,400000.0,19.358,19.421,19.274,19.288,400000.0
2008-07-15 09:30:00,27.41,27.55,27.23,27.33,248400.0,19.19,19.288,19.0639,19.134,248400.0
2008-07-15 10:00:00,27.33,27.53,27.17,27.39,444200.0,19.134,19.274,19.0219,19.176,444200.0
2008-07-15 10:30:00,27.38,27.67,27.33,27.63,253800.0,19.169,19.372,19.134,19.344,253800.0
2008-07-15 11:00:00,27.63,27.95,27.61,27.75,223600.0,19.344,19.568,19.33,19.428,223600.0
2008-07-15 11:30:00,27.75,27.81,27.57,27.75,190400.0,19.428,19.47,19.302,19.428,190400.0
2008-07-15 12:00:00,27.74,27.88,27.68,27.72,184000.0,19.421,19.519,19.379,19.407,184000.0
2008-07-15 12:30:00,27.73,27.9,27.72,27.89,238400.0,19.414,19.533,19.407,19.526,238400.0
2008-07-15 13:00:00,27.9,27.99,27.79,27.84,291800.0,19.533,19.596,19.456,19.491,291800.0
2008-07-15 13:30:00,27.85,28.0,27.8,27.89,142600.0,19.498,19.603,19.463,19.526,142600.0
2008-07-15 14:00:00,27.9,28.06,27.84,27.98,346800.0,19.533,19.645,19.491,19.589,346800.0
2008-07-15 14:30:00,27.99,28.09,27.93,28.07,227600.0,19.596,19.666,19.554,19.652,227600.0
2008-07-15 15:00:00,28.07,28.19,28.01,28.01,378800.0,19.652,19.7361,19.61,19.61,378800.0
2008-07-15 15:30:00,28.02,28.04,27.88,27.89,860800.0,19.617,19.631,19.519,19.526,860800.0
2008-07-16 09:30:00,28.03,28.03,27.46,27.78,366600.0,19.624,19.624,19.225,19.449,366600.0
2008-07-16 10:00:00,27.78,27.86,27.45,27.66,476600.0,19.449,19.505,19.218,19.365,476600.0
2008-07-16 10:30:00,27.66,28.01,27.59,27.91,340200.0,19.365,19.61,19.316,19.54,340200.0
2008-07-16 11:00:00,27.93,28.05,27.79,27.81,236400.0,19.554,19.638,19.456,19.47,236400.0
2008-07-16 11:30:00,27.82,27.88,27.76,27.79,205400.0,19.477,19.519,19.435,19.456,205400.0
2008-07-16 12:00:00,27.8,27.93,27.71,27.9,225200.0,19.463,19.554,19.4,19.533,225200.0
2008-07-16 12:30:00,27.89,27.92,27.75,27.86,152600.0,19.526,19.547,19.428,19.505,152600.0
2008-07-16 13:00:00,27.86,28.04,27.84,27.99,183600.0,19.505,19.631,19.491,19.596,183600.0
2008-07-16 13:30:00,27.99,28.03,27.88,28.0,169000.0,19.596,19.624,19.519,19.603,169000.0
2008-07-16 14:00:00,28.0,28.1,27.86,28.1,310400.0,19.603,19.673,19.505,19.673,310400.0
2008-07-16 14:30:00,28.1,28.25,28.02,28.24,357000.0,19.673,19.7781,19.617,19.7711,357000.0
2008-07-16 15:00:00,28.24,28.3,28.09,28.28,452200.0,19.7711,19.8131,19.666,19.7991,452200.0
2008-07-16 15:30:00,28.27,28.52,28.19,28.49,1013000.0,19.7921,19.9671,19.7361,19.9461,1013000.0
2008-07-17 09:30:00,29.25,30.72,29.25,30.4,835600.0,20.4782,21.5073,20.4782,21.2833,835600.0
2008-07-17 10:00:00,30.4,30.6,30.09,30.36,548600.0,21.2833,21.4233,21.0663,21.2553,548600.0
2008-07-17 10:30:00,30.37,30.52,30.3,30.46,580600.0,21.2623,21.3673,21.2133,21.3253,580600.0
2008-07-17 11:00:00,30.47,30.48,30.0,30.13,512800.0,21.3323,21.3393,21.0032,21.0943,512800.0
2008-07-17 11:30:00,30.13,30.31,30.11,30.23,423000.0,21.0943,21.2203,21.0803,21.1643,423000.0
2008-07-17 12:00:00,30.22,30.26,30.16,30.25,252800.0,21.1573,21.1853,21.1153,21.1783,252800.0
2008-07-17 12:30:00,30.25,30.36,30.19,30.28,191000.0,21.1783,21.2553,21.1363,21.1993,191000.0
2008-07-17 13:00:00,30.28,30.39,30.18,30.35,329800.0,21.1993,21.2763,21.1293,21.2483,329800.0
2008-07-17 13:30:00,30.35,30.4,30.32,30.36,354600.0,21.2483,21.2833,21.2273,21.2553,354600.0
2008-07-17 14:00:00,30.36,30.5,30.33,30.41,342800.0,21.2553,21.3533,21.2343,21.2903,342800.0
2008-07-17 14:30:00,30.41,30.48,30.27,30.41,368400.0,21.2903,21.3393,21.1923,21.2903,368400.0
2008-07-17 15:00:00,30.41,30.78,30.39,30.68,509200.0,21.2903,21.5493,21.2763,21.4793,509200.0
2008-07-17 15:30:00,30.67,30.67,30.39,30.54,801800.0,21.4723,21.4723,21.2763,21.3813,801800.0
2008-07-18 09:30:00,30.49,31.21,30.47,30.53,746400.0,21.3463,21.8504,21.3323,21.3743,746400.0
2008-07-18 10:00:00,30.56,30.82,30.46,30.75,328600.0,21.3953,21.5773,21.3253,21.5283,328600.0
2008-07-18 10:30:00,30.78,30.93,30.61,30.7,239000.0,21.5493,21.6544,21.4303,21.4933,239000.0
2008-07-18 11:00:00,30.7,30.75,30.47,30.49,294200.0,21.4933,21.5283,21.3323,21.3463,294200.0
2008-07-18 11:30:00,30.5,30.51,30.22,30.23,285400.0,21.3533,21.3603,21.1573,21.1643,285400.0
2008-07-18 12:00:00,30.23,30.25,30.08,30.11,282600.0,21.1643,21.1783,21.0593,21.0803,282600.0
2008-07-18 12:30:00,30.11,30.32,30.1,30.24,210400.0,21.0803,21.2273,21.0733,21.1713,210400.0
2008-07-18 13:00:00,30.24,30.35,30.19,30.32,145000.0,21.1713,21.2483,21.1363,21.2273,145000.0
2008-07-18 13:30:00,30.32,30.5,30.28,30.47,151400.0,21.2273,21.3533,21.1993,21.3323,151400.0
2008-07-18 14:00:00,30.46,30.49,30.38,30.44,181200.0,21.3253,21.3463,21.2693,21.3113,181200.0
2008-07-18 14:30:00,30.44,30.45,30.28,30.34,252400.0,21.3113,21.3183,21.1993,21.2413,252400.0
2008-07-18 15:00:00,30.33,30.38,30.27,30.3,268200.0,21.2343,21.2693,21.1923,21.2133,268200.0
2008-07-18 15:30:00,30.32,30.42,30.27,30.35,575800.0,21.2273,21.2973,21.1923,21.2483,575800.0
2008-07-21 09:30:00,30.58,30.67,30.35,30.37,362200.0,21.4093,21.4723,21.2483,21.2623,362200.0
2008-07-21 10:00:00,30.36,30.42,30.21,30.25,335600.0,21.2553,21.2973,21.1503,21.1783,335600.0
2008-07-21 10:30:00,30.24,30.33,30.16,30.32,191000.0,21.1713,21.2343,21.1153,21.2273,191000.0
2008-07-21 11:00:00,30.32,30.39,30.24,30.33,171800.0,21.2273,21.2763,21.1713,21.2343,171800.0
2008-07-21 11:30:00,30.32,30.33,30.03,30.04,291000.0,21.2273,21.2343,21.0243,21.0313,291000.0
2008-07-21 12:00:00,30.05,30.35,30.04,30.35,178800.0,21.0383,21.2483,21.0313,21.2483,178800.0
2008-07-21 12:30:00,30.35,30.53,30.35,30.5,249600.0,21.2483,21.3743,21.2483,21.3533,249600.0
2008-07-21 13:00:00,30.5,30.54,30.41,30.49,213600.0,21.3533,21.3813,21.2903,21.3463,213600.0
2008-07-21 13:30:00,30.48,30.53,30.45,30.47,160600.0,21.3393,21.3743,21.3183,21.3323,160600.0
2008-07-21 14:00:00,30.47,30.48,30.38,30.41,239400.0,21.3323,21.3393,21.2693,21.2903,239400.0
2008-07-21 14:30:00,30.42,30.42,30.33,30.41,165200.0,21.2973,21.2973,21.2343,21.2903,165200.0
2008-07-21 15:00:00,30.42,30.57,30.34,30.47,315200.0,21.2973,21.4023,21.2413,21.3323,315200.0
2008-07-21 15:30:00,30.47,30.5,30.37,30.45,554800.0,21.3323,21.3533,21.2623,21.3183,554800.0
2008-07-22 09:30:00,30.31,30.42,30.18,30.36,240800.0,21.2203,21.2973,21.1293,21.2553,240800.0
2008-07-22 10:00:00,30.36,30.46,30.22,30.38,318000.0,21.2553,21.3253,21.1573,21.2693,318000.0
2008-07-22 10:30:00,30.38,30.52,30.28,30.3,273600.0,21.2693,21.3673,21.1993,21.2133,273600.0
2008-07-22 11:00:00,30.31,30.57,30.25,30.55,219800.0,21.2203,21.4023,21.1783,21.3883,219800.0
2008-07-22 11:30:00,30.55,30.56,30.41,30.5,142600.0,21.3883,21.3953,21.2903,21.3533,142600.0
2008-07-22 12:00:00,30.52,30.64,30.48,30.5,122600.0,21.3673,21.4513,21.3393,21.3533,122600.0
2008-07-22 12:30:00,30.5,30.5,30.41,30.43,155200.0,21.3533,21.3533,21.2903,21.3043,155200.0
2008-07-22 13:00:00,30.44,30.57,30.43,30.53,147000.0,21.3113,21.4023,21.3043,21.3743,147000.0
2008-07-22 13:30:00,30.53,30.61,30.47,30.53,213000.0,21.3743,21.4303,21.3323,21.3743,213000.0
2008-07-22 14:00:00,30.53,30.6,30.48,30.56,321000.0,21.3743,21.4233,21.3393,21.3953,321000.0
2008-07-22 14:30:00,30.57,30.62,30.5,30.57,335600.0,21.4023,21.4373,21.3533,21.4023,335600.0
2008-07-22 15:00:00,30.58,30.67,30.54,30.65,481000.0,21.4093,21.4723,21.3813,21.4583,481000.0
2008-07-22 15:30:00,30.65,30.88,30.63,30.77,879000.0,21.4583,21.6193,21.4443,21.5423,879000.0
2008-07-23 09:30:00,30.91,30.99,30.6,30.75,273000.0,21.6403,21.6964,21.4233,21.5283,273000.0
2008-07-23 10:00:00,30.75,30.9,30.6,30.75,391400.0,21.5283,21.6333,21.4233,21.5283,391400.0
2008-07-23 10:30:00,30.77,31.09,30.77,31.05,419400.0,21.5423,21.7664,21.5423,21.7384,419400.0
2008-07-23 11:00:00,31.04,31.23,30.92,31.23,331000.0,21.7314,21.8644,21.6473,21.8644,331000.0
2008-07-23 11:30:00,31.21,31.29,31.1,31.16,351000.0,21.8504,21.9064,21.7734,21.8154,351000.0
2008-07-23 12:00:00,31.17,31.23,31.0,31.21,399800.0,21.8224,21.8644,21.7034,21.8504,399800.0
2008-07-23 12:30:00,31.22,31.22,30.99,31.05,331800.0,21.8574,21.8574,21.6964,21.7384,331800.0
2008-07-23 13:00:00,31.06,31.16,31.01,31.08,225600.0,21.7454,21.8154,21.7104,21.7594,225600.0
2008-07-23 13:30:00,31.08,31.25,31.06,31.18,206600.0,21.7594,21.8784,21.7454,21.8294,206600.0
2008-07-23 14:00:00,31.18,31.32,31.14,31.27,258000.0,21.8294,21.9274,21.8014,21.8924,258000.0
2008-07-23 14:30:00,31.27,31.33,31.14,31.18,356400.0,21.8924,21.9344,21.8014,21.8294,356400.0
2008-07-23 15:00:00,31.18,31.27,31.13,31.14,532000.0,21.8294,21.8924,21.7944,21.8014,532000.0
2008-07-23 15:30:00,31.15,31.18,31.0,31.07,998400.0,21.8084,21.8294,21.7034,21.7524,998400.0
2008-07-24 09:30:00,31.17,31.17,30.7,30.76,308200.0,21.8224,21.8224,21.4933,21.5353,308200.0
2008-07-24 10:00:00,30.75,30.86,30.74,30.8,182200.0,21.5283,21.6053,21.5213,21.5633,182200.0
2008-07-24 10:30:00,30.8,30.86,30.73,30.73,203600.0,21.5633,21.6053,21.5143,21.5143,203600.0
2008-07-24 11:00:00,30.73,30.77,30.65,30.74,269600.0,21.5143,21.5423,21.4583,21.5213,269600.0
2008-07-24 11:30:00,30.74,30.78,30.64,30.65,256600.0,21.5213,21.5493,21.4513,21.4583,256600.0
2008-07-24 12:00:00,30.66,30.78,30.65,30.71,209000.0,21.4653,21.5493,21.4583,21.5003,209000.0
2008-07-24 12:30:00,30.72,30.74,30.55,30.63,195600.0,21.5073,21.5213,21.3883,21.4443,195600.0
2008-07-24 13:00:00,30.64,30.92,30.6,30.85,253800.0,21.4513,21.6473,21.4233,21.5983,253800.0
2008-07-24 13:30:00,30.85,30.86,30.7,30.73,139600.0,21.5983,21.6053,21.4933,21.5143,139600.0
2008-07-24 14:00:00,30.73,30.77,30.61,30.71,214600.0,21.5143,21.5423,21.4303,21.5003,214600.0
2008-07-24 14:30:00,30.71,30.8,30.67,30.79,267600.0,21.5003,21.5633,21.4723,21.5563,267600.0
2008-07-24 15:00:00,30.78,30.82,30.63,30.67,472000.0,21.5493,21.5773,21.4443,21.4723,472000.0
2008-07-24 15:30:00,30.67,30.68,30.46,30.55,430600.0,21.4723,21.4793,21.3253,21.3883,430600.0
2008-07-25 09:30:00,30.67,30.86,30.2,30.47,331600.0,21.4723,21.6053,21.1433,21.3323,331600.0
2008-07-25 10:00:00,30.47,30.52,30.32,30.43,215200.0,21.3323,21.3673,21.2273,21.3043,215200.0
2008-07-25 10:30:00,30.41,30.68,30.34,30.67,166800.0,21.2903,21.4793,21.2413,21.4723,166800.0
2008-07-25 11:00:00,30.67,30.67,30.4,30.45,95800.0,21.4723,21.4723,21.2833,21.3183,95800.0
2008-07-25 11:30:00,30.44,30.52,30.35,30.38,140200.0,21.3113,21.3673,21.2483,21.2693,140200.0
2008-07-25 12:00:00,30.38,30.43,30.32,30.42,76200.0,21.2693,21.3043,21.2273,21.2973,76200.0
2008-07-25 12:30:00,30.41,30.47,30.35,30.45,65000.0,21.2903,21.3323,21.2483,21.3183,65000.0
2008-07-25 13:00:00,30.43,30.49,30.36,30.36,84200.0,21.3043,21.3463,21.2553,21.2553,84200.0
2008-07-25 13:30:00,30.36,30.4,30.22,30.36,77600.0,21.2553,21.2833,21.1573,21.2553,77600.0
2008-07-25 14:00:00,30.36,30.42,30.32,30.37,134400.0,21.2553,21.2973,21.2273,21.2623,134400.0
2008-07-25 14:30:00,30.36,30.45,30.32,30.36,124400.0,21.2553,21.3183,21.2273,21.2553,124400.0
2008-07-25 15:00:00,30.36,30.37,30.2,30.2,234200.0,21.2553,21.2623,21.1433,21.1433,234200.0
2008-07-25 15:30:00,30.2,30.26,30.18,30.23,524400.0,21.1433,21.1853,21.1293,21.1643,524400.0
2008-07-28 09:30:00,30.21,30.35,30.16,30.35,179800.0,21.1503,21.2483,21.1153,21.2483,179800.0
2008-07-28 10:00:00,30.34,30.4,30.25,30.28,122200.0,21.2413,21.2833,21.1783,21.1993,122200.0
2008-07-28 10:30:00,30.29,30.35,30.17,30.24,70800.0,21.2063,21.2483,21.1223,21.1713,70800.0
2008-07-28 11:00:00,30.24,30.24,29.98,30.02,167800.0,21.1713,21.1713,20.9892,21.0173,167800.0
2008-07-28 11:30:00,30.02,30.05,29.89,29.92,189800.0,21.0173,21.0383,20.9262,20.9472,189800.0
2008-07-28 12:00:00,29.93,29.95,29.86,29.93,148200.0,20.9542,20.9682,20.9052,20.9542,148200.0
2008-07-28 12:30:00,29.92,29.96,29.75,29.79,184800.0,20.9472,20.9752,20.8282,20.8562,184800.0
2008-07-28 13:00:00,29.79,29.83,29.75,29.83,132000.0,20.8562,20.8842,20.8282,20.8842,132000.0
2008-07-28 13:30:00,29.83,29.85,29.77,29.8,149000.0,20.8842,20.8982,20.8422,20.8632,149000.0
2008-07-28 14:00:00,29.79,29.84,29.67,29.67,142800.0,20.8562,20.8912,20.7722,20.7722,142800.0
2008-07-28 14:30:00,29.68,29.88,29.68,29.78,198000.0,20.7792,20.9192,20.7792,20.8492,198000.0
2008-07-28 15:00:00,29.77,29.96,29.77,29.93,146400.0,20.8422,20.9752,20.8422,20.9542,146400.0
2008-07-28 15:30:00,29.93,29.95,29.82,29.83,295200.0,20.9542,20.9682,20.8772,20.8842,295200.0
2008-07-29 09:30:00,29.98,30.15,29.34,30.13,356000.0,20.9892,21.1083,20.5412,21.0943,356000.0
2008-07-29 10:00:00,30.13,30.36,30.11,30.21,243200.0,21.0943,21.2553,21.0803,21.1503,243200.0
2008-07-29 10:30:00,30.21,30.23,29.99,30.01,229400.0,21.1503,21.1643,20.9962,21.0103,229400.0
2008-07-29 11:00:00,30.0,30.1,29.93,30.08,164400.0,21.0032,21.0733,20.9542,21.0593,164400.0
2008-07-29 11:30:00,30.08,30.2,30.05,30.05,167400.0,21.0593,21.1433,21.0383,21.0383,167400.0
2008-07-29 12:00:00,30.06,30.11,29.97,30.1,176800.0,21.0453,21.0803,20.9822,21.0733,176800.0
2008-07-29 12:30:00,30.11,30.13,30.04,30.06,243800.0,21.0803,21.0943,21.0313,21.0453,243800.0
2008-07-29 13:00:00,30.06,30.07,29.97,30.07,161800.0,21.0453,21.0523,20.9822,21.0523,161800.0
2008-07-29 13:30:00,30.07,30.2,30.05,30.06,166200.0,21.0523,21.1433,21.0383,21.0453,166200.0
2008-07-29 14:00:00,30.06,30.07,29.88,29.91,227200.0,21.0453,21.0523,20.9192,20.9402,227200.0
2008-07-29 14:30:00,29.91,30.01,29.78,29.84,291200.0,20.9402,21.0103,20.8492,20.8912,291200.0
2008-07-29 15:00:00,29.85,30.11,29.83,30.08,386800.0,20.8982,21.0803,20.8842,21.0593,386800.0
2008-07-29 15:30:00,30.09,30.11,30.02,30.09,373600.0,21.0663,21.0803,21.0173,21.0663,373600.0
2008-07-30 09:30:00,30.33,30.6,30.21,30.47,239200.0,21.2343,21.4233,21.1503,21.3323,239200.0
2008-07-30 10:00:00,30.47,30.71,30.34,30.68,224600.0,21.3323,21.5003,21.2413,21.4793,224600.0
2008-07-30 10:30:00,30.68,30.75,30.5,30.51,218600.0,21.4793,21.5283,21.3533,21.3603,218600.0
2008-07-30 11:00:00,30.53,30.74,30.48,30.69,192400.0,21.3743,21.5213,21.3393,21.4863,192400.0
2008-07-30 11:30:00,30.7,30.75,30.62,30.71,90800.0,21.4933,21.5283,21.4373,21.5003,90800.0
2008-07-30 12:00:00,30.71,30.73,30.66,30.7,110600.0,21.5003,21.5143,21.4653,21.4933,110600.0
2008-07-30 12:30:00,30.69,30.69,30.39,30.45,142600.0,21.4863,21.4863,21.2763,21.3183,142600.0
2008-07-30 13:00:00,30.45,30.48,30.38,30.43,113800.0,21.3183,21.3393,21.2693,21.3043,113800.0
2008-07-30 13:30:00,30.44,30.48,30.25,30.33,143800.0,21.3113,21.3393,21.1783,21.2343,143800.0
2008-07-30 14:00:00,30.34,30.4,30.25,30.38,162600.0,21.2413,21.2833,21.1783,21.2693,162600.0
2008-07-30 14:30:00,30.38,30.5,30.36,30.5,193000.0,21.2693,21.3533,21.2553,21.3533,193000.0
2008-07-30 15:00:00,30.5,30.64,30.42,30.64,365400.0,21.3533,21.4513,21.2973,21.4513,365400.0
2008-07-30 15:30:00,30.65,30.8,30.64,30.8,459200.0,21.4583,21.5633,21.4513,21.5633,459200.0
2008-07-31 09:30:00,30.64,30.86,30.48,30.8,231000.0,21.4513,21.6053,21.3393,21.5633,231000.0
2008-07-31 10:00:00,30.81,30.95,30.67,30.95,165400.0,21.5703,21.6684,21.4723,21.6684,165400.0
2008-07-31 10:30:00,30.95,30.95,30.68,30.75,113600.0,21.6684,21.6684,21.4793,21.5283,113600.0
2008-07-31 11:00:00,30.76,30.77,30.6,30.6,96200.0,21.5353,21.5423,21.4233,21.4233,96200.0
2008-07-31 11:30:00,30.57,30.64,30.55,30.61,76200.0,21.4023,21.4513,21.3883,21.4303,76200.0
2008-07-31 12:00:00,30.61,30.66,30.43,30.5,113200.0,21.4303,21.4653,21.3043,21.3533,113200.0
2008-07-31 12:30:00,30.5,30.63,30.47,30.53,97400.0,21.3533,21.4443,21.3323,21.3743,97400.0
2008-07-31 13:00:00,30.53,30.56,30.42,30.55,88200.0,21.3743,21.3953,21.2973,21.3883,88200.0
2008-07-31 13:30:00,30.54,30.6,30.36,30.36,83000.0,21.3813,21.4233,21.2553,21.2553,83000.0
2008-07-31 14:00:00,30.36,30.48,30.33,30.36,96200.0,21.2553,21.3393,21.2343,21.2553,96200.0
2008-07-31 14:30:00,30.36,30.55,30.36,30.5,119000.0,21.2553,21.3883,21.2553,21.3533,119000.0
2008-07-31 15:00:00,30.52,30.59,30.5,30.53,212600.0,21.3673,21.4163,21.3533,21.3743,212600.0
2008-07-31 15:30:00,30.53,30.55,30.22,30.31,529800.0,21.3743,21.3883,21.1573,21.2203,529800.0
2008-08-01 09:30:00,30.37,30.53,29.93,30.0,141200.0,21.2623,21.3743,20.9542,21.0032,141200.0
2008-08-01 10:00:00,30.04,30.07,29.64,29.8,168400.0,21.0313,21.0523,20.7512,20.8632,168400.0
2008-08-01 10:30:00,29.79,29.95,29.79,29.91,70200.0,20.8562,20.9682,20.8562,20.9402,70200.0
2008-08-01 11:00:00,29.93,29.93,29.8,29.86,31000.0,20.9542,20.9542,20.8632,20.9052,31000.0
2008-08-01 11:30:00,29.83,29.96,29.83,29.88,53800.0,20.8842,20.9752,20.8842,20.9192,53800.0
2008-08-01 12:00:00,29.88,29.9,29.75,29.77,62000.0,20.9192,20.9332,20.8282,20.8422,62000.0
2008-08-01 12:30:00,29.77,29.78,29.61,29.62,65600.0,20.8422,20.8492,20.7302,20.7372,65600.0
2008-08-01 13:00:00,29.63,29.83,29.62,29.81,60000.0,20.7442,20.8842,20.7372,20.8702,60000.0
2008-08-01 13:30:00,29.8,29.84,29.73,29.73,61200.0,20.8632,20.8912,20.8142,20.8142,61200.0
2008-08-01 14:00:00,29.73,29.76,29.65,29.66,152000.0,20.8142,20.8352,20.7582,20.7652,152000.0
2008-08-01 14:30:00,29.67,29.69,29.56,29.69,102200.0,20.7722,20.7862,20.6952,20.7862,102200.0
2008-08-01 15:00:00,29.69,29.74,29.6,29.64,117600.0,20.7862,20.8212,20.7232,20.7512,117600.0
2008-08-01 15:30:00,29.64,29.76,29.58,29.58,294200.0,20.7512,20.8352,20.7092,20.7092,294200.0
2008-08-04 09:30:00,29.53,29.55,29.27,29.4,135000.0,20.6742,20.6882,20.4922,20.5832,135000.0
2008-08-04 10:00:00,29.4,29.49,29.36,29.49,102600.0,20.5832,20.6462,20.5552,20.6462,102600.0
2008-08-04 10:30:00,29.47,29.47,29.34,29.36,87200.0,20.6322,20.6322,20.5412,20.5552,87200.0
2008-08-04 11:00:00,29.36,29.36,29.1,29.1,166000.0,20.5552,20.5552,20.3732,20.3732,166000.0
2008-08-04 11:30:00,29.11,29.35,29.09,29.33,105000.0,20.3802,20.5482,20.3662,20.5342,105000.0
2008-08-04 12:00:00,29.33,29.36,29.3,29.33,81600.0,20.5342,20.5552,20.5132,20.5342,81600.0
2008-08-04 12:30:00,29.33,29.34,29.11,29.18,78600.0,20.5342,20.5412,20.3802,20.4292,78600.0
2008-08-04 13:00:00,29.18,29.2,29.11,29.17,68800.0,20.4292,20.4432,20.3802,20.4222,68800.0
2008-08-04 13:30:00,29.16,29.28,29.16,29.26,59800.0,20.4152,20.4992,20.4152,20.4852,59800.0
2008-08-04 14:00:00,29.26,29.4,29.24,29.39,162400.0,20.4852,20.5832,20.4712,20.5762,162400.0
2008-08-04 14:30:00,29.39,29.42,29.33,29.37,97600.0,20.5762,20.5972,20.5342,20.5622,97600.0
2008-08-04 15:00:00,29.36,29.4,29.18,29.2,173800.0,20.5552,20.5832,20.4292,20.4432,173800.0
2008-08-04 15:30:00,29.19,29.23,29.06,29.16,431800.0,20.4362,20.4642,20.3451,20.4152,431800.0
2008-08-05 09:30:00,29.36,29.84,29.32,29.83,235400.0,20.5552,20.8912,20.5272,20.8842,235400.0
2008-08-05 10:00:00,29.83,29.89,29.72,29.81,198400.0,20.8842,20.9262,20.8072,20.8702,198400.0
2008-08-05 10:30:00,29.8,29.88,29.79,29.79,143000.0,20.8632,20.9192,20.8562,20.8562,143000.0
2008-08-05 11:00:00,29.8,29.82,29.74,29.81,95600.0,20.8632,20.8772,20.8212,20.8702,95600.0
2008-08-05 11:30:00,29.81,29.96,29.79,29.96,100400.0,20.8702,20.9752,20.8562,20.9752,100400.0
2008-08-05 12:00:00,29.96,30.08,29.92,30.08,90800.0,20.9752,21.0593,20.9472,21.0593,90800.0
2008-08-05 12:30:00,30.06,30.08,30.0,30.02,70600.0,21.0453,21.0593,21.0032,21.0173,70600.0
2008-08-05 13:00:00,30.03,30.04,29.91,29.93,43400.0,21.0243,21.0313,20.9402,20.9542,43400.0
2008-08-05 13:30:00,29.93,29.95,29.86,29.89,85400.0,20.9542,20.9682,20.9052,20.9262,85400.0
2008-08-05 14:00:00,29.89,30.21,29.86,30.0,343400.0,20.9262,21.1503,20.9052,21.0032,343400.0
2008-08-05 14:30:00,30.0,30.19,29.93,30.06,346000.0,21.0032,21.1363,20.9542,21.0453,346000.0
2008-08-05 15:00:00,30.06,30.06,29.93,29.93,166800.0,21.0453,21.0453,20.9542,20.9542,166800.0
2008-08-05 15:30:00,29.93,30.25,29.93,30.23,412200.0,20.9542,21.1783,20.9542,21.1643,412200.0
2008-08-06 09:30:00,30.23,30.63,30.23,30.56,362000.0,21.1643,21.4443,21.1643,21.3953,362000.0
2008-08-06 10:00:00,30.58,30.61,30.38,30.53,284200.0,21.4093,21.4303,21.2693,21.3743,284200.0
2008-08-06 10:30:00,30.52,30.53,30.3,30.33,155600.0,21.3673,21.3743,21.2133,21.2343,155600.0
2008-08-06 11:00:00,30.33,30.49,30.3,30.49,182200.0,21.2343,21.3463,21.2133,21.3463,182200.0
2008-08-06 11:30:00,30.48,30.49,30.36,30.38,190600.0,21.3393,21.3463,21.2553,21.2693,190600.0
2008-08-06 12:00:00,30.37,30.43,30.35,30.41,118600.0,21.2623,21.3043,21.2483,21.2903,118600.0
2008-08-06 12:30:00,30.4,30.54,30.37,30.53,106000.0,21.2833,21.3813,21.2623,21.3743,106000.0
2008-08-06 13:00:00,30.52,30.52,30.43,30.46,88200.0,21.3673,21.3673,21.3043,21.3253,88200.0
2008-08-06 13:30:00,30.47,30.5,30.41,30.49,110400.0,21.3323,21.3533,21.2903,21.3463,110400.0
2008-08-06 14:00:00,30.49,30.66,30.43,30.58,176400.0,21.3463,21.4653,21.3043,21.4093,176400.0
2008-08-06 14:30:00,30.59,30.88,30.58,30.86,285800.0,21.4163,21.6193,21.4093,21.6053,285800.0
2008-08-06 15:00:00,30.87,30.98,30.83,30.97,533600.0,21.6123,21.6894,21.5843,21.6824,533600.0
2008-08-06 15:30:00,30.95,31.07,30.89,30.99,963600.0,21.6684,21.7524,21.6263,21.6964,963600.0
2008-08-07 09:30:00,30.63,30.75,30.39,30.58,350200.0,21.6263,21.711,21.4568,21.591,350200.0
2008-08-07 10:00:00,30.6,30.98,30.53,30.94,636000.0,21.6051,21.8734,21.5557,21.8451,636000.0
2008-08-07 10:30:00,30.96,31.2,30.91,31.0,611200.0,21.8593,22.0287,21.824,21.8875,611200.0
2008-08-07 11:00:00,31.0,31.24,31.0,31.24,276400.0,21.8875,22.0569,21.8875,22.0569,276400.0
2008-08-07 11:30:00,31.23,31.43,31.23,31.38,347400.0,22.0499,22.1911,22.0499,22.1558,347400.0
2008-08-07 12:00:00,31.38,31.38,31.12,31.17,264800.0,22.1558,22.1558,21.9722,22.0075,264800.0
2008-08-07 12:30:00,31.17,31.33,31.14,31.3,240200.0,22.0075,22.1205,21.9863,22.0993,240200.0
2008-08-07 13:00:00,31.3,31.32,31.22,31.31,222000.0,22.0993,22.1134,22.0428,22.1064,222000.0
2008-08-07 13:30:00,31.3,31.33,31.02,31.03,218200.0,22.0993,22.1205,21.9016,21.9087,218200.0
2008-08-07 14:00:00,31.03,31.05,30.9,30.94,185800.0,21.9087,21.9228,21.8169,21.8451,185800.0
2008-08-07 14:30:00,30.94,31.01,30.86,30.86,149200.0,21.8451,21.8946,21.7886,21.7886,149200.0
2008-08-07 15:00:00,30.86,30.88,30.73,30.8,170400.0,21.7886,21.8028,21.6969,21.7463,170400.0
2008-08-07 15:30:00,30.8,30.8,30.58,30.68,342600.0,21.7463,21.7463,21.591,21.6616,342600.0
2008-08-08 09:30:00,30.75,30.76,30.38,30.75,191800.0,21.711,21.718,21.4497,21.711,191800.0
2008-08-08 10:00:00,30.75,31.11,30.74,31.08,131600.0,21.711,21.9652,21.7039,21.944,131600.0
2008-08-08 10:30:00,31.09,31.11,31.0,31.09,244000.0,21.951,21.9652,21.8875,21.951,244000.0
2008-08-08 11:00:00,31.1,31.15,31.03,31.04,110000.0,21.9581,21.9934,21.9087,21.9157,110000.0
2008-08-08 11:30:00,31.04,31.17,31.03,31.13,89200.0,21.9157,22.0075,21.9087,21.9793,89200.0
2008-08-08 12:00:00,31.13,31.3,31.09,31.29,197000.0,21.9793,22.0993,21.951,22.0922,197000.0
2008-08-08 12:30:00,31.28,31.43,31.23,31.35,411400.0,22.0852,22.1911,22.0499,22.1346,411400.0
2008-08-08 13:00:00,31.35,31.39,31.25,31.39,96800.0,22.1346,22.1629,22.064,22.1629,96800.0
2008-08-08 13:30:00,31.38,31.53,31.36,31.5,223200.0,22.1558,22.2617,22.1417,22.2405,223200.0
2008-08-08 14:00:00,31.5,31.68,31.48,31.67,275000.0,22.2405,22.3676,22.2264,22.3605,275000.0
2008-08-08 14:30:00,31.67,31.68,31.52,31.56,212000.0,22.3605,22.3676,22.2546,22.2829,212000.0
2008-08-08 15:00:00,31.56,31.68,31.49,31.67,332000.0,22.2829,22.3676,22.2335,22.3605,332000.0
2008-08-08 15:30:00,31.66,31.7,31.57,31.64,407400.0,22.3535,22.3817,22.2899,22.3394,407400.0
2008-08-11 09:30:00,31.56,31.57,31.32,31.53,188200.0,22.2829,22.2899,22.1134,22.2617,188200.0
2008-08-11 10:00:00,31.53,31.61,31.49,31.5,137800.0,22.2617,22.3182,22.2335,22.2405,137800.0
2008-08-11 10:30:00,31.5,31.66,31.49,31.65,94800.0,22.2405,22.3535,22.2335,22.3464,94800.0
2008-08-11 11:00:00,31.65,31.79,31.61,31.79,150600.0,22.3464,22.4453,22.3182,22.4453,150600.0
2008-08-11 11:30:00,31.79,32.02,31.78,32.01,211800.0,22.4453,22.6077,22.4382,22.6006,211800.0
2008-08-11 12:00:00,32.01,32.09,31.99,32.06,237800.0,22.6006,22.6571,22.5865,22.6359,237800.0
2008-08-11 12:30:00,32.05,32.15,31.93,32.08,286600.0,22.6288,22.6995,22.5441,22.65,286600.0
2008-08-11 13:00:00,32.09,32.22,32.04,32.21,169200.0,22.6571,22.7489,22.6218,22.7418,169200.0
2008-08-11 13:30:00,32.22,32.32,32.17,32.24,238600.0,22.7489,22.8195,22.7136,22.763,238600.0
2008-08-11 14:00:00,32.26,32.3,32.18,32.26,307600.0,22.7771,22.8054,22.7206,22.7771,307600.0
2008-08-11 14:30:00,32.25,32.34,32.16,32.19,398800.0,22.7701,22.8336,22.7065,22.7277,398800.0
2008-08-11 15:00:00,32.19,32.21,32.05,32.08,398200.0,22.7277,22.7418,22.6288,22.65,398200.0
2008-08-11 15:30:00,32.08,32.24,32.03,32.16,409600.0,22.65,22.763,22.6147,22.7065,409600.0
2008-08-12 09:30:00,32.23,32.25,31.97,32.12,180400.0,22.7559,22.7701,22.5724,22.6783,180400.0
2008-08-12 10:00:00,32.15,32.43,32.12,32.23,147400.0,22.6995,22.8971,22.6783,22.7559,147400.0
2008-08-12 10:30:00,32.21,32.26,32.1,32.21,114800.0,22.7418,22.7771,22.6641,22.7418,114800.0
2008-08-12 11:00:00,32.21,32.42,32.2,32.4,108600.0,22.7418,22.8901,22.7348,22.876,108600.0
2008-08-12 11:30:00,32.4,32.42,32.35,32.42,86200.0,22.876,22.8901,22.8407,22.8901,86200.0
2008-08-12 12:00:00,32.42,32.43,32.29,32.34,84000.0,22.8901,22.8971,22.7983,22.8336,84000.0
2008-08-12 12:30:00,32.33,32.33,32.2,32.27,92600.0,22.8265,22.8265,22.7348,22.7842,92600.0
2008-08-12 13:00:00,32.28,32.32,32.21,32.21,56400.0,22.7912,22.8195,22.7418,22.7418,56400.0
2008-08-12 13:30:00,32.2,32.34,32.17,32.27,71600.0,22.7348,22.8336,22.7136,22.7842,71600.0
2008-08-12 14:00:00,32.27,32.35,32.22,32.27,160800.0,22.7842,22.8407,22.7489,22.7842,160800.0
2008-08-12 14:30:00,32.26,32.27,32.15,32.18,120800.0,22.7771,22.7842,22.6995,22.7206,120800.0
2008-08-12 15:00:00,32.17,32.17,32.01,32.08,178800.0,22.7136,22.7136,22.6006,22.65,178800.0
2008-08-12 15:30:00,32.07,32.1,31.96,32.08,425800.0,22.643,22.6641,22.5653,22.65,425800.0
2008-08-13 09:30:00,31.95,32.12,31.66,31.73,189400.0,22.5582,22.6783,22.3535,22.4029,189400.0
2008-08-13 10:00:00,31.74,31.74,31.39,31.39,332000.0,22.41,22.41,22.1629,22.1629,332000.0
2008-08-13 10:30:00,31.39,31.39,31.07,31.18,312600.0,22.1629,22.1629,21.9369,22.0146,312600.0
2008-08-13 11:00:00,31.16,31.27,30.96,31.16,228200.0,22.0005,22.0781,21.8593,22.0005,228200.0
2008-08-13 11:30:00,31.16,31.25,31.1,31.21,173800.0,22.0005,22.064,21.9581,22.0358,173800.0
2008-08-13 12:00:00,31.21,31.39,31.19,31.35,147200.0,22.0358,22.1629,22.0216,22.1346,147200.0
2008-08-13 12:30:00,31.35,31.5,31.3,31.5,177000.0,22.1346,22.2405,22.0993,22.2405,177000.0
2008-08-13 13:00:00,31.5,31.57,31.41,31.5,135800.0,22.2405,22.2899,22.177,22.2405,135800.0
2008-08-13 13:30:00,31.51,31.68,31.5,31.61,138200.0,22.2476,22.3676,22.2405,22.3182,138200.0
2008-08-13 14:00:00,31.61,31.66,31.49,31.52,135800.0,22.3182,22.3535,22.2335,22.2546,135800.0
2008-08-13 14:30:00,31.51,31.75,31.5,31.75,170200.0,22.2476,22.417,22.2405,22.417,170200.0
2008-08-13 15:00:00,31.75,31.8,31.72,31.75,158200.0,22.417,22.4523,22.3958,22.417,158200.0
2008-08-13 15:30:00,31.74,31.81,31.5,31.72,410000.0,22.41,22.4594,22.2405,22.3958,410000.0
2008-08-14 09:30:00,31.54,31.54,31.16,31.51,225000.0,22.2688,22.2688,22.0005,22.2476,225000.0
2008-08-14 10:00:00,31.53,31.58,31.36,31.56,215800.0,22.2617,22.297,22.1417,22.2829,215800.0
2008-08-14 10:30:00,31.57,31.68,31.51,31.57,205800.0,22.2899,22.3676,22.2476,22.2899,205800.0
2008-08-14 11:00:00,31.58,31.58,31.44,31.5,243800.0,22.297,22.297,22.1982,22.2405,243800.0
2008-08-14 11:30:00,31.5,31.7,31.43,31.69,103200.0,22.2405,22.3817,22.1911,22.3747,103200.0
2008-08-14 12:00:00,31.68,31.71,31.36,31.4,236400.0,22.3676,22.3888,22.1417,22.1699,236400.0
2008-08-14 12:30:00,31.41,31.54,31.39,31.5,248000.0,22.177,22.2688,22.1629,22.2405,248000.0
2008-08-14 13:00:00,31.5,31.5,31.4,31.4,161800.0,22.2405,22.2405,22.1699,22.1699,161800.0
2008-08-14 13:30:00,31.41,31.45,31.32,31.4,158400.0,22.177,22.2052,22.1134,22.1699,158400.0
2008-08-14 14:00:00,31.4,31.46,31.34,31.44,182600.0,22.1699,22.2123,22.1276,22.1982,182600.0
2008-08-14 14:30:00,31.44,31.5,31.38,31.5,142800.0,22.1982,22.2405,22.1558,22.2405,142800.0
2008-08-14 15:00:00,31.5,31.54,31.43,31.53,201200.0,22.2405,22.2688,22.1911,22.2617,201200.0
2008-08-14 15:30:00,31.53,31.6,31.51,31.56,355200.0,22.2617,22.3111,22.2476,22.2829,355200.0
2008-08-15 09:30:00,31.61,31.96,31.19,31.75,395600.0,22.3182,22.5653,22.0216,22.417,395600.0
2008-08-15 10:00:00,31.77,31.78,31.61,31.73,149800.0,22.4312,22.4382,22.3182,22.4029,149800.0
2008-08-15 10:30:00,31.75,31.93,31.74,31.92,94400.0,22.417,22.5441,22.41,22.5371,94400.0
2008-08-15 11:00:00,31.92,31.96,31.83,31.93,102600.0,22.5371,22.5653,22.4735,22.5441,102600.0
2008-08-15 11:30:00,31.94,32.0,31.93,32.0,130400.0,22.5512,22.5935,22.5441,22.5935,130400.0
2008-08-15 12:00:00,32.0,32.06,31.94,32.05,143400.0,22.5935,22.6359,22.5512,22.6288,143400.0
2008-08-15 12:30:00,32.05,32.1,32.04,32.06,72600.0,22.6288,22.6641,22.6218,22.6359,72600.0
2008-08-15 13:00:00,32.06,32.13,32.02,32.1,79600.0,22.6359,22.6853,22.6077,22.6641,79600.0
2008-08-15 13:30:00,32.09,32.14,32.02,32.09,66400.0,22.6571,22.6924,22.6077,22.6571,66400.0
2008-08-15 14:00:00,32.09,32.21,32.07,32.2,224600.0,22.6571,22.7418,22.643,22.7348,224600.0
2008-08-15 14:30:00,32.19,32.35,32.18,32.34,225800.0,22.7277,22.8407,22.7206,22.8336,225800.0
2008-08-15 15:00:00,32.34,32.36,32.25,32.34,166600.0,22.8336,22.8477,22.7701,22.8336,166600.0
2008-08-15 15:30:00,32.34,32.35,32.27,32.3,346200.0,22.8336,22.8407,22.7842,22.8054,346200.0
2008-08-18 09:30:00,32.44,32.49,32.2,32.23,106200.0,22.9042,22.9395,22.7348,22.7559,106200.0
2008-08-18 10:00:00,32.23,32.24,32.04,32.23,152600.0,22.7559,22.763,22.6218,22.7559,152600.0
2008-08-18 10:30:00,32.23,32.27,32.18,32.24,125400.0,22.7559,22.7842,22.7206,22.763,125400.0
2008-08-18 11:00:00,32.24,32.34,32.17,32.32,132600.0,22.763,22.8336,22.7136,22.8195,132600.0
2008-08-18 11:30:00,32.31,32.38,32.29,32.31,194800.0,22.8124,22.8618,22.7983,22.8124,194800.0
2008-08-18 12:00:00,32.31,32.38,32.3,32.34,379400.0,22.8124,22.8618,22.8054,22.8336,379400.0
2008-08-18 12:30:00,32.34,32.4,32.29,32.29,158600.0,22.8336,22.876,22.7983,22.7983,158600.0
2008-08-18 13:00:00,32.3,32.34,32.19,32.22,99200.0,22.8054,22.8336,22.7277,22.7489,99200.0
2008-08-18 13:30:00,32.23,32.24,32.1,32.1,126600.0,22.7559,22.763,22.6641,22.6641,126600.0
2008-08-18 14:00:00,32.09,32.12,32.03,32.1,216200.0,22.6571,22.6783,22.6147,22.6641,216200.0
2008-08-18 14:30:00,32.1,32.2,32.1,32.1,188000.0,22.6641,22.7348,22.6641,22.6641,188000.0
2008-08-18 15:00:00,32.11,32.17,32.08,32.1,329800.0,22.6712,22.7136,22.65,22.6641,329800.0
2008-08-18 15:30:00,32.1,32.18,32.09,32.13,374600.0,22.6641,22.7206,22.6571,22.6853,374600.0
2008-08-19 09:30:00,31.92,32.18,31.88,31.92,168000.0,22.5371,22.7206,22.5088,22.5371,168000.0
2008-08-19 10:00:00,31.91,31.91,31.75,31.75,238000.0,22.53,22.53,22.417,22.417,238000.0
2008-08-19 10:30:00,31.79,31.87,31.75,31.81,157400.0,22.4453,22.5018,22.417,22.4594,157400.0
2008-08-19 11:00:00,31.81,31.81,31.73,31.78,104000.0,22.4594,22.4594,22.4029,22.4382,104000.0
2008-08-19 11:30:00,31.78,31.79,31.67,31.68,107200.0,22.4382,22.4453,22.3605,22.3676,107200.0
2008-08-19 12:00:00,31.68,31.73,31.64,31.68,92600.0,22.3676,22.4029,22.3394,22.3676,92600.0
2008-08-19 12:30:00,31.67,31.82,31.67,31.74,82800.0,22.3605,22.4665,22.3605,22.41,82800.0
2008-08-19 13:00:00,31.73,31.79,31.68,31.72,94400.0,22.4029,22.4453,22.3676,22.3958,94400.0
2008-08-19 13:30:00,31.73,31.76,31.63,31.63,83200.0,22.4029,22.4241,22.3323,22.3323,83200.0
2008-08-19 14:00:00,31.63,31.66,31.51,31.52,129800.0,22.3323,22.3535,22.2476,22.2546,129800.0
2008-08-19 14:30:00,31.53,31.57,31.48,31.52,121600.0,22.2617,22.2899,22.2264,22.2546,121600.0
2008-08-19 15:00:00,31.53,31.53,31.38,31.49,214400.0,22.2617,22.2617,22.1558,22.2335,214400.0
2008-08-19 15:30:00,31.45,31.59,31.4,31.55,242200.0,22.2052,22.3041,22.1699,22.2758,242200.0
2008-08-20 09:30:00,31.38,31.75,31.22,31.34,162000.0,22.1558,22.417,22.0428,22.1276,162000.0
2008-08-20 10:00:00,31.34,31.52,31.3,31.46,96800.0,22.1276,22.2546,22.0993,22.2123,96800.0
2008-08-20 10:30:00,31.46,31.65,31.43,31.65,86800.0,22.2123,22.3464,22.1911,22.3464,86800.0
2008-08-20 11:00:00,31.65,31.72,31.59,31.61,151000.0,22.3464,22.3958,22.3041,22.3182,151000.0
2008-08-20 11:30:00,31.62,31.63,31.54,31.6,68000.0,22.3252,22.3323,22.2688,22.3111,68000.0
2008-08-20 12:00:00,31.6,31.63,31.5,31.57,67600.0,22.3111,22.3323,22.2405,22.2899,67600.0
2008-08-20 12:30:00,31.57,31.61,31.54,31.54,76800.0,22.2899,22.3182,22.2688,22.2688,76800.0
2008-08-20 13:00:00,31.55,31.63,31.54,31.57,93800.0,22.2758,22.3323,22.2688,22.2899,93800.0
2008-08-20 13:30:00,31.57,31.58,31.53,31.57,58000.0,22.2899,22.297,22.2617,22.2899,58000.0
2008-08-20 14:00:00,31.57,31.57,31.47,31.49,82200.0,22.2899,22.2899,22.2193,22.2335,82200.0
2008-08-20 14:30:00,31.5,31.59,31.47,31.58,84400.0,22.2405,22.3041,22.2193,22.297,84400.0
2008-08-20 15:00:00,31.59,31.64,31.5,31.56,142800.0,22.3041,22.3394,22.2405,22.2829,142800.0
2008-08-20 15:30:00,31.57,31.72,31.52,31.7,260000.0,22.2899,22.3958,22.2546,22.3817,260000.0
2008-08-21 09:30:00,31.53,31.53,30.97,31.38,284400.0,22.2617,22.2617,21.8663,22.1558,284400.0
2008-08-21 10:00:00,31.38,31.57,31.35,31.43,161800.0,22.1558,22.2899,22.1346,22.1911,161800.0
2008-08-21 10:30:00,31.43,31.43,31.17,31.24,185800.0,22.1911,22.1911,22.0075,22.0569,185800.0
2008-08-21 11:00:00,31.25,31.26,31.16,31.23,149200.0,22.064,22.0711,22.0005,22.0499,149200.0
2008-08-21 11:30:00,31.23,31.36,31.23,31.26,103200.0,22.0499,22.1417,22.0499,22.0711,103200.0
2008-08-21 12:00:00,31.26,31.32,31.18,31.2,157000.0,22.0711,22.1134,22.0146,22.0287,157000.0
2008-08-21 12:30:00,31.2,31.21,31.17,31.17,106600.0,22.0287,22.0358,22.0075,22.0075,106600.0
2008-08-21 13:00:00,31.17,31.29,31.17,31.2,192600.0,22.0075,22.0922,22.0075,22.0287,192600.0
2008-08-21 13:30:00,31.2,31.3,31.18,31.29,130800.0,22.0287,22.0993,22.0146,22.0922,130800.0
2008-08-21 14:00:00,31.29,31.34,31.25,31.29,128000.0,22.0922,22.1276,22.064,22.0922,128000.0
2008-08-21 14:30:00,31.29,31.4,31.29,31.3,146200.0,22.0922,22.1699,22.0922,22.0993,146200.0
2008-08-21 15:00:00,31.3,31.32,31.24,31.27,178200.0,22.0993,22.1134,22.0569,22.0781,178200.0
2008-08-21 15:30:00,31.27,31.31,31.2,31.27,352600.0,22.0781,22.1064,22.0287,22.0781,352600.0
2008-08-22 09:30:00,31.24,31.59,31.14,31.34,296600.0,22.0569,22.3041,21.9863,22.1276,296600.0
2008-08-22 10:00:00,31.34,31.54,31.32,31.52,201200.0,22.1276,22.2688,22.1134,22.2546,201200.0
2008-08-22 10:30:00,31.52,31.53,31.36,31.38,134600.0,22.2546,22.2617,22.1417,22.1558,134600.0
2008-08-22 11:00:00,31.38,31.43,31.33,31.36,118400.0,22.1558,22.1911,22.1205,22.1417,118400.0
2008-08-22 11:30:00,31.36,31.36,31.12,31.24,144400.0,22.1417,22.1417,21.9722,22.0569,144400.0
2008-08-22 12:00:00,31.24,31.29,31.06,31.08,115000.0,22.0569,22.0922,21.9299,21.944,115000.0
2008-08-22 12:30:00,31.08,31.11,31.05,31.06,101600.0,21.944,21.9652,21.9228,21.9299,101600.0
2008-08-22 13:00:00,31.05,31.17,31.05,31.11,128600.0,21.9228,22.0075,21.9228,21.9652,128600.0
2008-08-22 13:30:00,31.11,31.17,31.07,31.15,129000.0,21.9652,22.0075,21.9369,21.9934,129000.0
2008-08-22 14:00:00,31.15,31.15,31.0,31.07,189400.0,21.9934,21.9934,21.8875,21.9369,189400.0
2008-08-22 14:30:00,31.08,31.13,31.0,31.03,140200.0,21.944,21.9793,21.8875,21.9087,140200.0
2008-08-22 15:00:00,31.03,31.11,31.02,31.06,164400.0,21.9087,21.9652,21.9016,21.9299,164400.0
2008-08-22 15:30:00,31.06,31.23,31.06,31.21,362000.0,21.9299,22.0499,21.9299,22.0358,362000.0
2008-08-25 09:30:00,31.1,31.16,30.7,30.89,209000.0,21.9581,22.0005,21.6757,21.8098,209000.0
2008-08-25 10:00:00,30.89,31.02,30.79,30.95,235000.0,21.8098,21.9016,21.7392,21.8522,235000.0
2008-08-25 10:30:00,30.96,30.99,30.72,30.73,131000.0,21.8593,21.8804,21.6898,21.6969,131000.0
2008-08-25 11:00:00,30.73,30.74,30.56,30.64,99600.0,21.6969,21.7039,21.5768,21.6333,99600.0
2008-08-25 11:30:00,30.65,30.65,30.42,30.43,97800.0,21.6404,21.6404,21.478,21.485,97800.0
2008-08-25 12:00:00,30.43,30.49,30.35,30.35,115400.0,21.485,21.5274,21.4286,21.4286,115400.0
2008-08-25 12:30:00,30.35,30.4,30.3,30.34,126200.0,21.4286,21.4639,21.3933,21.4215,126200.0
2008-08-25 13:00:00,30.34,30.52,30.34,30.5,134400.0,21.4215,21.5486,21.4215,21.5345,134400.0
2008-08-25 13:30:00,30.5,30.67,30.5,30.64,197000.0,21.5345,21.6545,21.5345,21.6333,197000.0
2008-08-25 14:00:00,30.64,30.67,30.58,30.67,195000.0,21.6333,21.6545,21.591,21.6545,195000.0
2008-08-25 14:30:00,30.67,30.72,30.53,30.56,145000.0,21.6545,21.6898,21.5557,21.5768,145000.0
2008-08-25 15:00:00,30.55,30.62,30.5,30.53,166600.0,21.5698,21.6192,21.5345,21.5557,166600.0
2008-08-25 15:30:00,30.52,30.72,30.5,30.71,574800.0,21.5486,21.6898,21.5345,21.6827,574800.0
2008-08-26 09:30:00,30.64,30.68,30.4,30.47,208000.0,21.6333,21.6616,21.4639,21.5133,208000.0
2008-08-26 10:00:00,30.49,30.68,30.49,30.6,96800.0,21.5274,21.6616,21.5274,21.6051,96800.0
2008-08-26 10:30:00,30.59,30.75,30.58,30.71,87400.0,21.598,21.711,21.591,21.6827,87400.0
2008-08-26 11:00:00,30.71,30.77,30.65,30.68,168800.0,21.6827,21.7251,21.6404,21.6616,168800.0
2008-08-26 11:30:00,30.68,30.71,30.55,30.67,107800.0,21.6616,21.6827,21.5698,21.6545,107800.0
2008-08-26 12:00:00,30.68,30.78,30.67,30.7,60600.0,21.6616,21.7322,21.6545,21.6757,60600.0
2008-08-26 12:30:00,30.7,30.75,30.67,30.7,65600.0,21.6757,21.711,21.6545,21.6757,65600.0
2008-08-26 13:00:00,30.69,30.75,30.68,30.73,67000.0,21.6686,21.711,21.6616,21.6969,67000.0
2008-08-26 13:30:00,30.73,30.73,30.65,30.69,72800.0,21.6969,21.6969,21.6404,21.6686,72800.0
2008-08-26 14:00:00,30.7,30.74,30.56,30.57,103800.0,21.6757,21.7039,21.5768,21.5839,103800.0
2008-08-26 14:30:00,30.56,30.61,30.55,30.58,49400.0,21.5768,21.6121,21.5698,21.591,49400.0
2008-08-26 15:00:00,30.56,30.69,30.52,30.66,256000.0,21.5768,21.6686,21.5486,21.6474,256000.0
2008-08-26 15:30:00,30.67,30.86,30.65,30.83,455800.0,21.6545,21.7886,21.6404,21.7675,455800.0
2008-08-27 09:30:00,30.86,31.04,30.83,30.85,102600.0,21.7886,21.9157,21.7675,21.7816,102600.0
2008-08-27 10:00:00,30.86,30.97,30.86,30.9,92400.0,21.7886,21.8663,21.7886,21.8169,92400.0
2008-08-27 10:30:00,30.91,31.01,30.91,30.95,87600.0,21.824,21.8946,21.824,21.8522,87600.0
2008-08-27 11:00:00,30.96,31.01,30.93,30.97,72400.0,21.8593,21.8946,21.8381,21.8663,72400.0
2008-08-27 11:30:00,30.95,30.98,30.81,30.85,65000.0,21.8522,21.8734,21.7533,21.7816,65000.0
2008-08-27 12:00:00,30.85,31.04,30.84,31.02,73600.0,21.7816,21.9157,21.7745,21.9016,73600.0
2008-08-27 12:30:00,31.02,31.1,31.0,31.04,83000.0,21.9016,21.9581,21.8875,21.9157,83000.0
2008-08-27 13:00:00,31.04,31.04,31.0,31.02,52200.0,21.9157,21.9157,21.8875,21.9016,52200.0
2008-08-27 13:30:00,31.03,31.08,31.03,31.03,57600.0,21.9087,21.944,21.9087,21.9087,57600.0
2008-08-27 14:00:00,31.04,31.05,30.98,31.04,53000.0,21.9157,21.9228,21.8734,21.9157,53000.0
2008-08-27 14:30:00,31.05,31.1,30.98,30.98,55000.0,21.9228,21.9581,21.8734,21.8734,55000.0
2008-08-27 15:00:00,30.98,31.03,30.85,30.86,96400.0,21.8734,21.9087,21.7816,21.7886,96400.0
2008-08-27 15:30:00,30.87,30.96,30.86,30.96,206600.0,21.7957,21.8593,21.7886,21.8593,206600.0
2008-08-28 09:30:00,31.21,31.38,31.1,31.22,187600.0,22.0358,22.1558,21.9581,22.0428,187600.0
2008-08-28 10:00:00,31.23,31.36,31.23,31.36,106800.0,22.0499,22.1417,22.0499,22.1417,106800.0
2008-08-28 10:30:00,31.35,31.58,31.35,31.53,105200.0,22.1346,22.297,22.1346,22.2617,105200.0
2008-08-28 11:00:00,31.52,31.58,31.49,31.56,86400.0,22.2546,22.297,22.2335,22.2829,86400.0
2008-08-28 11:30:00,31.55,31.77,31.54,31.75,91200.0,22.2758,22.4312,22.2688,22.417,91200.0
2008-08-28 12:00:00,31.76,31.83,31.73,31.82,101800.0,22.4241,22.4735,22.4029,22.4665,101800.0
2008-08-28 12:30:00,31.8,31.82,31.74,31.82,61200.0,22.4523,22.4665,22.41,22.4665,61200.0
2008-08-28 13:00:00,31.82,31.82,31.74,31.75,68800.0,22.4665,22.4665,22.41,22.417,68800.0
2008-08-28 13:30:00,31.75,31.79,31.7,31.7,68800.0,22.417,22.4453,22.3817,22.3817,68800.0
2008-08-28 14:00:00,31.7,31.74,31.62,31.73,99400.0,22.3817,22.41,22.3252,22.4029,99400.0
2008-08-28 14:30:00,31.74,31.78,31.72,31.76,76000.0,22.41,22.4382,22.3958,22.4241,76000.0
2008-08-28 15:00:00,31.76,31.77,31.71,31.74,125800.0,22.4241,22.4312,22.3888,22.41,125800.0
2008-08-28 15:30:00,31.73,31.74,31.66,31.71,275600.0,22.4029,22.41,22.3535,22.3888,275600.0
2008-08-29 09:30:00,31.65,31.79,31.55,31.7,113000.0,22.3464,22.4453,22.2758,22.3817,113000.0
2008-08-29 10:00:00,31.71,31.73,31.53,31.59,62400.0,22.3888,22.4029,22.2617,22.3041,62400.0
2008-08-29 10:30:00,31.59,31.61,31.42,31.44,61400.0,22.3041,22.3182,22.184,22.1982,61400.0
2008-08-29 11:00:00,31.44,31.5,31.44,31.46,44200.0,22.1982,22.2405,22.1982,22.2123,44200.0
2008-08-29 11:30:00,31.46,31.58,31.44,31.55,46400.0,22.2123,22.297,22.1982,22.2758,46400.0
2008-08-29 12:00:00,31.55,31.55,31.45,31.49,76400.0,22.2758,22.2758,22.2052,22.2335,76400.0
2008-08-29 12:30:00,31.51,31.57,31.5,31.56,56600.0,22.2476,22.2899,22.2405,22.2829,56600.0
2008-08-29 13:00:00,31.56,31.71,31.56,31.69,68000.0,22.2829,22.3888,22.2829,22.3747,68000.0
2008-08-29 13:30:00,31.7,31.7,31.6,31.61,38600.0,22.3817,22.3817,22.3111,22.3182,38600.0
2008-08-29 14:00:00,31.61,31.69,31.6,31.63,42200.0,22.3182,22.3747,22.3111,22.3323,42200.0
2008-08-29 14:30:00,31.64,31.7,31.6,31.7,51200.0,22.3394,22.3817,22.3111,22.3817,51200.0
2008-08-29 15:00:00,31.7,31.72,31.58,31.58,71800.0,22.3817,22.3958,22.297,22.297,71800.0
2008-08-29 15:30:00,31.59,31.6,31.41,31.49,255000.0,22.3041,22.3111,22.177,22.2335,255000.0
2008-09-02 09:30:00,32.05,32.83,31.59,32.51,480800.0,22.6288,23.1796,22.3041,22.9536,480800.0
2008-09-02 10:00:00,32.5,32.99,32.5,32.8,357600.0,22.9466,23.2925,22.9466,23.1584,357600.0
2008-09-02 10:30:00,32.79,32.79,32.56,32.69,196600.0,23.1513,23.1513,22.9889,23.0807,196600.0
2008-09-02 11:00:00,32.69,32.8,32.69,32.8,180800.0,23.0807,23.1584,23.0807,23.1584,180800.0
2008-09-02 11:30:00,32.8,32.85,32.74,32.79,196800.0,23.1584,23.1937,23.116,23.1513,196800.0
2008-09-02 12:00:00,32.79,32.88,32.6,32.6,255600.0,23.1513,23.2149,23.0172,23.0172,255600.0
2008-09-02 12:30:00,32.6,32.72,32.55,32.68,258400.0,23.0172,23.1019,22.9819,23.0737,258400.0
2008-09-02 13:00:00,32.67,32.76,32.63,32.76,101400.0,23.0666,23.1301,23.0384,23.1301,101400.0
2008-09-02 13:30:00,32.75,32.77,32.52,32.52,158200.0,23.1231,23.1372,22.9607,22.9607,158200.0
2008-09-02 14:00:00,32.52,32.57,32.44,32.47,272800.0,22.9607,22.996,22.9042,22.9254,272800.0
2008-09-02 14:30:00,32.48,32.51,32.41,32.43,226000.0,22.9324,22.9536,22.883,22.8971,226000.0
2008-09-02 15:00:00,32.43,32.53,32.39,32.51,322200.0,22.8971,22.9677,22.8689,22.9536,322200.0
2008-09-02 15:30:00,32.5,32.77,32.49,32.69,840200.0,22.9466,23.1372,22.9395,23.0807,840200.0
2008-09-03 09:30:00,33.2,33.85,33.2,33.63,737600.0,23.4408,23.8997,23.4408,23.7444,737600.0
2008-09-03 10:00:00,33.66,33.7,33.52,33.59,455200.0,23.7656,23.7938,23.6667,23.7162,455200.0
2008-09-03 10:30:00,33.6,33.62,33.43,33.44,283400.0,23.7232,23.7373,23.6032,23.6103,283400.0
2008-09-03 11:00:00,33.44,33.48,33.26,33.29,306200.0,23.6103,23.6385,23.4832,23.5043,306200.0
2008-09-03 11:30:00,33.29,33.29,33.08,33.15,269200.0,23.5043,23.5043,23.3561,23.4055,269200.0
2008-09-03 12:00:00,33.15,33.17,33.05,33.09,213800.0,23.4055,23.4196,23.3349,23.3631,213800.0
2008-09-03 12:30:00,33.1,33.11,33.03,33.07,171200.0,23.3702,23.3773,23.3208,23.349,171200.0
2008-09-03 13:00:00,33.07,33.17,33.05,33.16,189000.0,23.349,23.4196,23.3349,23.4126,189000.0
2008-09-03 13:30:00,33.17,33.31,33.14,33.31,226400.0,23.4196,23.5185,23.3984,23.5185,226400.0
2008-09-03 14:00:00,33.3,33.37,33.13,33.13,355000.0,23.5114,23.5608,23.3914,23.3914,355000.0
2008-09-03 14:30:00,33.13,33.16,32.98,33.02,215200.0,23.3914,23.4126,23.2855,23.3137,215200.0
2008-09-03 15:00:00,33.03,33.26,33.02,33.22,360000.0,23.3208,23.4832,23.3137,23.4549,360000.0
2008-09-03 15:30:00,33.21,33.46,33.13,33.41,704400.0,23.4479,23.6244,23.3914,23.5891,704400.0
2008-09-04 09:30:00,33.2,33.2,32.75,32.77,138000.0,23.4408,23.4408,23.1231,23.1372,138000.0
2008-09-04 10:00:00,32.79,32.93,32.7,32.75,155800.0,23.1513,23.2502,23.0878,23.1231,155800.0
2008-09-04 10:30:00,32.75,32.76,32.38,32.5,166400.0,23.1231,23.1301,22.8618,22.9466,166400.0
2008-09-04 11:00:00,32.51,32.53,32.33,32.38,136200.0,22.9536,22.9677,22.8265,22.8618,136200.0
2008-09-04 11:30:00,32.38,32.58,32.37,32.53,218600.0,22.8618,23.0031,22.8548,22.9677,218600.0
2008-09-04 12:00:00,32.54,32.59,32.39,32.41,133800.0,22.9748,23.0101,22.8689,22.883,133800.0
2008-09-04 12:30:00,32.4,32.48,32.27,32.27,97600.0,22.876,22.9324,22.7842,22.7842,97600.0
2008-09-04 13:00:00,32.28,32.3,32.07,32.09,131600.0,22.7912,22.8054,22.643,22.6571,131600.0
2008-09-04 13:30:00,32.1,32.27,32.09,32.26,88000.0,22.6641,22.7842,22.6571,22.7771,88000.0
2008-09-04 14:00:00,32.25,32.25,32.04,32.19,136200.0,22.7701,22.7701,22.6218,22.7277,136200.0
2008-09-04 14:30:00,32.19,32.34,32.15,32.34,161400.0,22.7277,22.8336,22.6995,22.8336,161400.0
2008-09-04 15:00:00,32.33,32.5,32.29,32.48,463800.0,22.8265,22.9466,22.7983,22.9324,463800.0
2008-09-04 15:30:00,32.48,32.85,32.45,32.78,1543000.0,22.9324,23.1937,22.9113,23.1443,1543000.0
2008-09-05 09:30:00,32.54,32.68,32.29,32.47,191600.0,22.9748,23.0737,22.7983,22.9254,191600.0
2008-09-05 10:00:00,32.48,32.48,32.2,32.3,275800.0,22.9324,22.9324,22.7348,22.8054,275800.0
2008-09-05 10:30:00,32.3,32.32,31.95,31.99,299400.0,22.8054,22.8195,22.5582,22.5865,299400.0
2008-09-05 11:00:00,31.97,32.19,31.96,32.15,158200.0,22.5724,22.7277,22.5653,22.6995,158200.0
2008-09-05 11:30:00,32.14,32.28,32.01,32.23,225600.0,22.6924,22.7912,22.6006,22.7559,225600.0
2008-09-05 12:00:00,32.23,32.31,32.01,32.19,170400.0,22.7559,22.8124,22.6006,22.7277,170400.0
2008-09-05 12:30:00,32.19,32.31,32.18,32.26,227400.0,22.7277,22.8124,22.7206,22.7771,227400.0
2008-09-05 13:00:00,32.24,32.29,32.17,32.21,87200.0,22.763,22.7983,22.7136,22.7418,87200.0
2008-09-05 13:30:00,32.21,32.27,32.06,32.18,155600.0,22.7418,22.7842,22.6359,22.7206,155600.0
2008-09-05 14:00:00,32.18,32.44,32.09,32.39,115200.0,22.7206,22.9042,22.6571,22.8689,115200.0
2008-09-05 14:30:00,32.41,32.66,32.33,32.63,168200.0,22.883,23.0595,22.8265,23.0384,168200.0
2008-09-05 15:00:00,32.6,32.63,32.49,32.58,305200.0,23.0172,23.0384,22.9395,23.0031,305200.0
2008-09-05 15:30:00,32.58,32.64,32.44,32.59,593400.0,23.0031,23.0454,22.9042,23.0101,593400.0
2008-09-08 09:30:00,32.55,33.14,32.55,33.1,289800.0,22.9819,23.3984,22.9819,23.3702,289800.0
2008-09-08 10:00:00,33.07,33.11,32.69,32.73,213200.0,23.349,23.3773,23.0807,23.109,213200.0
2008-09-08 10:30:00,32.77,32.91,32.62,32.62,387400.0,23.1372,23.236,23.0313,23.0313,387400.0
2008-09-08 11:00:00,32.63,32.94,32.35,32.63,228200.0,23.0384,23.2572,22.8407,23.0384,228200.0
2008-09-08 11:30:00,32.63,32.87,32.59,32.64,229200.0,23.0384,23.2078,23.0101,23.0454,229200.0
2008-09-08 12:00:00,32.63,32.81,32.49,32.77,111000.0,23.0384,23.1654,22.9395,23.1372,111000.0
2008-09-08 12:30:00,32.77,32.98,32.76,32.98,239600.0,23.1372,23.2855,23.1301,23.2855,239600.0
2008-09-08 13:00:00,32.98,33.1,32.9,33.03,241400.0,23.2855,23.3702,23.229,23.3208,241400.0
2008-09-08 13:30:00,33.03,33.06,32.76,32.79,162800.0,23.3208,23.342,23.1301,23.1513,162800.0
2008-09-08 14:00:00,32.78,33.02,32.77,32.99,172000.0,23.1443,23.3137,23.1372,23.2925,172000.0
2008-09-08 14:30:00,33.02,33.05,32.72,32.82,255800.0,23.3137,23.3349,23.1019,23.1725,255800.0
2008-09-08 15:00:00,32.81,32.88,32.6,32.8,162600.0,23.1654,23.2149,23.0172,23.1584,162600.0
2008-09-08 15:30:00,32.81,32.98,32.79,32.98,363600.0,23.1654,23.2855,23.1513,23.2855,363600.0
2008-09-09 09:30:00,32.81,33.19,32.55,33.13,426200.0,23.1654,23.4337,22.9819,23.3914,426200.0
2008-09-09 10:00:00,33.1,33.23,32.92,32.93,202400.0,23.3702,23.462,23.2431,23.2502,202400.0
2008-09-09 10:30:00,32.94,33.06,32.9,32.99,181400.0,23.2572,23.342,23.229,23.2925,181400.0
2008-09-09 11:00:00,33.0,33.21,32.91,33.18,255200.0,23.2996,23.4479,23.236,23.4267,255200.0
2008-09-09 11:30:00,33.18,33.18,32.93,32.97,143200.0,23.4267,23.4267,23.2502,23.2784,143200.0
2008-09-09 12:00:00,32.98,32.99,32.83,32.89,258600.0,23.2855,23.2925,23.1796,23.2219,258600.0
2008-09-09 12:30:00,32.89,32.98,32.77,32.81,166200.0,23.2219,23.2855,23.1372,23.1654,166200.0
2008-09-09 13:00:00,32.81,33.02,32.74,32.85,192000.0,23.1654,23.3137,23.116,23.1937,192000.0
2008-09-09 13:30:00,32.85,32.88,32.59,32.6,187000.0,23.1937,23.2149,23.0101,23.0172,187000.0
2008-09-09 14:00:00,32.59,32.7,32.57,32.62,183600.0,23.0101,23.0878,22.996,23.0313,183600.0
2008-09-09 14:30:00,32.61,32.63,32.34,32.41,252600.0,23.0242,23.0384,22.8336,22.883,252600.0
2008-09-09 15:00:00,32.4,32.49,32.35,32.42,265200.0,22.876,22.9395,22.8407,22.8901,265200.0
2008-09-09 15:30:00,32.43,32.49,32.28,32.32,572600.0,22.8971,22.9395,22.7912,22.8195,572600.0
2008-09-10 09:30:00,32.58,32.85,32.47,32.62,554000.0,23.0031,23.1937,22.9254,23.0313,554000.0
2008-09-10 10:00:00,32.62,32.72,32.31,32.39,418400.0,23.0313,23.1019,22.8124,22.8689,418400.0
2008-09-10 10:30:00,32.38,32.52,32.13,32.24,281200.0,22.8618,22.9607,22.6853,22.763,281200.0
2008-09-10 11:00:00,32.24,32.35,32.13,32.2,241000.0,22.763,22.8407,22.6853,22.7348,241000.0
2008-09-10 11:30:00,32.2,32.47,32.17,32.34,385600.0,22.7348,22.9254,22.7136,22.8336,385600.0
2008-09-10 12:00:00,32.34,32.52,32.32,32.38,231000.0,22.8336,22.9607,22.8195,22.8618,231000.0
2008-09-10 12:30:00,32.38,32.52,32.38,32.46,309600.0,22.8618,22.9607,22.8618,22.9183,309600.0
2008-09-10 13:00:00,32.46,32.51,32.37,32.49,175000.0,22.9183,22.9536,22.8548,22.9395,175000.0
2008-09-10 13:30:00,32.49,32.52,32.29,32.34,290000.0,22.9395,22.9607,22.7983,22.8336,290000.0
2008-09-10 14:00:00,32.34,32.52,32.32,32.44,335000.0,22.8336,22.9607,22.8195,22.9042,335000.0
2008-09-10 14:30:00,32.43,32.52,32.43,32.48,373000.0,22.8971,22.9607,22.8971,22.9324,373000.0
2008-09-10 15:00:00,32.49,32.62,32.46,32.52,667000.0,22.9395,23.0313,22.9183,22.9607,667000.0
2008-09-10 15:30:00,32.52,32.56,32.36,32.39,462000.0,22.9607,22.9889,22.8477,22.8689,462000.0
2008-09-11 09:30:00,32.1,32.4,31.83,32.37,246800.0,22.6641,22.876,22.4735,22.8548,246800.0
2008-09-11 10:00:00,32.37,32.7,32.32,32.63,261600.0,22.8548,23.0878,22.8195,23.0384,261600.0
2008-09-11 10:30:00,32.63,32.98,32.55,32.87,192400.0,23.0384,23.2855,22.9819,23.2078,192400.0
2008-09-11 11:00:00,32.86,33.12,32.86,33.0,378000.0,23.2007,23.3843,23.2007,23.2996,378000.0
2008-09-11 11:30:00,32.99,33.13,32.98,33.02,232400.0,23.2925,23.3914,23.2855,23.3137,232400.0
2008-09-11 12:00:00,33.04,33.16,32.93,33.03,241400.0,23.3278,23.4126,23.2502,23.3208,241400.0
2008-09-11 12:30:00,33.03,33.1,32.9,32.97,214000.0,23.3208,23.3702,23.229,23.2784,214000.0
2008-09-11 13:00:00,32.95,33.04,32.88,33.04,360200.0,23.2643,23.3278,23.2149,23.3278,360200.0
2008-09-11 13:30:00,33.05,33.28,33.04,33.15,198200.0,23.3349,23.4973,23.3278,23.4055,198200.0
2008-09-11 14:00:00,33.14,33.22,32.97,33.2,153000.0,23.3984,23.4549,23.2784,23.4408,153000.0
2008-09-11 14:30:00,33.2,33.21,33.01,33.13,165000.0,23.4408,23.4479,23.3067,23.3914,165000.0
2008-09-11 15:00:00,33.13,33.31,32.97,32.98,216400.0,23.3914,23.5185,23.2784,23.2855,216400.0
2008-09-11 15:30:00,32.98,33.38,32.9,33.34,462400.0,23.2855,23.5679,23.229,23.5396,462400.0
2008-09-12 09:30:00,33.13,33.41,32.97,33.24,395200.0,23.3914,23.5891,23.2784,23.469,395200.0
2008-09-12 10:00:00,33.23,33.66,33.16,33.62,255400.0,23.462,23.7656,23.4126,23.7373,255400.0
2008-09-12 10:30:00,33.6,33.63,33.38,33.59,194000.0,23.7232,23.7444,23.5679,23.7162,194000.0
2008-09-12 11:00:00,33.59,33.85,33.55,33.74,171000.0,23.7162,23.8997,23.6879,23.8221,171000.0
2008-09-12 11:30:00,33.74,33.76,33.44,33.49,212000.0,23.8221,23.8362,23.6103,23.6456,212000.0
2008-09-12 12:00:00,33.49,33.62,33.44,33.57,204000.0,23.6456,23.7373,23.6103,23.702,204000.0
2008-09-12 12:30:00,33.56,33.62,33.44,33.46,139400.0,23.695,23.7373,23.6103,23.6244,139400.0
2008-09-12 13:00:00,33.46,33.71,33.43,33.69,142400.0,23.6244,23.8009,23.6032,23.7868,142400.0
2008-09-12 13:30:00,33.7,33.73,33.52,33.71,161600.0,23.7938,23.815,23.6667,23.8009,161600.0
2008-09-12 14:00:00,33.72,33.77,33.59,33.66,175000.0,23.8079,23.8432,23.7162,23.7656,175000.0
2008-09-12 14:30:00,33.66,33.92,33.6,33.88,182400.0,23.7656,23.9492,23.7232,23.9209,182400.0
2008-09-12 15:00:00,33.88,33.89,33.64,33.76,293200.0,23.9209,23.928,23.7515,23.8362,293200.0
2008-09-12 15:30:00,33.74,33.88,33.54,33.85,493400.0,23.8221,23.9209,23.6809,23.8997,493400.0
2008-09-15 09:30:00,32.73,33.69,32.73,33.57,285000.0,23.109,23.7868,23.109,23.702,285000.0
2008-09-15 10:00:00,33.6,34.13,33.6,34.09,281000.0,23.7232,24.0974,23.7232,24.0692,281000.0
2008-09-15 10:30:00,34.13,34.46,34.03,34.43,263400.0,24.0974,24.3304,24.0268,24.3092,263400.0
2008-09-15 11:00:00,34.43,34.52,33.93,33.96,159600.0,24.3092,24.3728,23.9562,23.9774,159600.0
2008-09-15 11:30:00,33.92,34.2,33.92,34.13,173800.0,23.9492,24.1468,23.9492,24.0974,173800.0
2008-09-15 12:00:00,34.13,34.36,34.12,34.22,152800.0,24.0974,24.2598,24.0904,24.161,152800.0
2008-09-15 12:30:00,34.22,34.38,34.07,34.31,129600.0,24.161,24.2739,24.0551,24.2245,129600.0
2008-09-15 13:00:00,34.32,34.4,34.09,34.1,162000.0,24.2316,24.2881,24.0692,24.0762,162000.0
2008-09-15 13:30:00,34.12,34.19,34.0,34.18,173800.0,24.0904,24.1398,24.0056,24.1327,173800.0
2008-09-15 14:00:00,34.15,34.24,34.02,34.02,198800.0,24.1115,24.1751,24.0198,24.0198,198800.0
2008-09-15 14:30:00,34.05,34.17,33.74,33.83,186600.0,24.0409,24.1257,23.8221,23.8856,186600.0
2008-09-15 15:00:00,33.83,33.83,33.45,33.55,298600.0,23.8856,23.8856,23.6173,23.6879,298600.0
2008-09-15 15:30:00,33.55,33.79,33.23,33.35,695800.0,23.6879,23.8574,23.462,23.5467,695800.0
2008-09-16 09:30:00,32.83,32.87,32.02,32.38,546600.0,23.1796,23.2078,22.6077,22.8618,546600.0
2008-09-16 10:00:00,32.35,32.84,32.21,32.84,388200.0,22.8407,23.1866,22.7418,23.1866,388200.0
2008-09-16 10:30:00,32.85,32.92,32.54,32.58,345400.0,23.1937,23.2431,22.9748,23.0031,345400.0
2008-09-16 11:00:00,32.59,32.85,32.22,32.25,344600.0,23.0101,23.1937,22.7489,22.7701,344600.0
2008-09-16 11:30:00,32.22,32.77,32.21,32.77,171600.0,22.7489,23.1372,22.7418,23.1372,171600.0
2008-09-16 12:00:00,32.77,33.04,32.76,32.91,167400.0,23.1372,23.3278,23.1301,23.236,167400.0
2008-09-16 12:30:00,32.9,33.02,32.73,33.02,93400.0,23.229,23.3137,23.109,23.3137,93400.0
2008-09-16 13:00:00,33.02,33.24,32.94,33.18,161600.0,23.3137,23.469,23.2572,23.4267,161600.0
2008-09-16 13:30:00,33.18,33.21,33.0,33.05,157800.0,23.4267,23.4479,23.2996,23.3349,157800.0
2008-09-16 14:00:00,33.06,33.1,32.52,32.97,484200.0,23.342,23.3702,22.9607,23.2784,484200.0
2008-09-16 14:30:00,32.97,33.67,32.76,33.5,532000.0,23.2784,23.7726,23.1301,23.6526,532000.0
2008-09-16 15:00:00,33.54,33.8,33.44,33.54,308400.0,23.6809,23.8644,23.6103,23.6809,308400.0
2008-09-16 15:30:00,33.56,33.68,33.43,33.6,616800.0,23.695,23.7797,23.6032,23.7232,616800.0
2008-09-17 09:30:00,33.02,33.22,32.74,32.99,202800.0,23.3137,23.4549,23.116,23.2925,202800.0
2008-09-17 10:00:00,32.96,33.05,32.75,32.76,171400.0,23.2713,23.3349,23.1231,23.1301,171400.0
2008-09-17 10:30:00,32.78,32.91,32.37,32.52,358800.0,23.1443,23.236,22.8548,22.9607,358800.0
2008-09-17 11:00:00,32.51,32.62,31.9,31.96,179200.0,22.9536,23.0313,22.5229,22.5653,179200.0
2008-09-17 11:30:00,31.98,32.59,31.89,32.44,179000.0,22.5794,23.0101,22.5159,22.9042,179000.0
2008-09-17 12:00:00,32.38,32.41,32.1,32.24,150000.0,22.8618,22.883,22.6641,22.763,150000.0
2008-09-17 12:30:00,32.24,32.49,32.22,32.39,253000.0,22.763,22.9395,22.7489,22.8689,253000.0
2008-09-17 13:00:00,32.38,32.55,31.89,31.93,376400.0,22.8618,22.9819,22.5159,22.5441,376400.0
2008-09-17 13:30:00,31.93,32.63,31.86,32.56,411200.0,22.5441,23.0384,22.4947,22.9889,411200.0
2008-09-17 14:00:00,32.55,32.91,32.55,32.91,328200.0,22.9819,23.236,22.9819,23.236,328200.0
2008-09-17 14:30:00,32.93,33.05,32.63,32.85,373400.0,23.2502,23.3349,23.0384,23.1937,373400.0
2008-09-17 15:00:00,32.85,33.21,32.76,33.13,597200.0,23.1937,23.4479,23.1301,23.3914,597200.0
2008-09-17 15:30:00,33.12,33.37,32.88,33.26,1534400.0,23.3843,23.5608,23.2149,23.4832,1534400.0
2008-09-18 09:30:00,33.63,33.9,33.27,33.7,532400.0,23.7444,23.935,23.4902,23.7938,532400.0
2008-09-18 10:00:00,33.7,33.87,33.25,33.32,619200.0,23.7938,23.9139,23.4761,23.5255,619200.0
2008-09-18 10:30:00,33.32,33.6,33.25,33.27,445600.0,23.5255,23.7232,23.4761,23.4902,445600.0
2008-09-18 11:00:00,33.29,33.31,32.97,33.09,538600.0,23.5043,23.5185,23.2784,23.3631,538600.0
2008-09-18 11:30:00,33.1,33.25,32.88,33.18,427000.0,23.3702,23.4761,23.2149,23.4267,427000.0
2008-09-18 12:00:00,33.16,33.24,32.9,32.93,512600.0,23.4126,23.469,23.229,23.2502,512600.0
2008-09-18 12:30:00,32.93,32.95,32.13,32.18,690800.0,23.2502,23.2643,22.6853,22.7206,690800.0
2008-09-18 13:00:00,32.18,32.77,31.95,32.73,799000.0,22.7206,23.1372,22.5582,23.109,799000.0
2008-09-18 13:30:00,32.73,33.37,32.7,33.1,497000.0,23.109,23.5608,23.0878,23.3702,497000.0
2008-09-18 14:00:00,33.1,33.11,32.7,32.84,505400.0,23.3702,23.3773,23.0878,23.1866,505400.0
2008-09-18 14:30:00,32.82,33.02,32.76,32.98,605000.0,23.1725,23.3137,23.1301,23.2855,605000.0
2008-09-18 15:00:00,32.99,34.32,32.97,34.14,654800.0,23.2925,24.2316,23.2784,24.1045,654800.0
2008-09-18 15:30:00,34.15,34.17,33.5,33.52,1244400.0,24.1115,24.1257,23.6526,23.6667,1244400.0
2008-09-19 09:30:00,33.6,34.95,33.6,34.52,805800.0,23.7232,24.6764,23.7232,24.3728,805800.0
2008-09-19 10:00:00,34.52,34.58,34.01,34.06,158800.0,24.3728,24.4151,24.0127,24.048,158800.0
2008-09-19 10:30:00,34.06,34.3,33.98,34.27,358200.0,24.048,24.2175,23.9915,24.1963,358200.0
2008-09-19 11:00:00,34.25,34.37,33.77,33.88,328600.0,24.1822,24.2669,23.8432,23.9209,328600.0
2008-09-19 11:30:00,33.91,34.19,33.83,34.16,326400.0,23.9421,24.1398,23.8856,24.1186,326400.0
2008-09-19 12:00:00,34.18,34.27,34.04,34.27,304600.0,24.1327,24.1963,24.0339,24.1963,304600.0
2008-09-19 12:30:00,34.29,34.33,34.0,34.15,337400.0,24.2104,24.2386,24.0056,24.1115,337400.0
2008-09-19 13:00:00,34.13,34.16,33.95,33.99,228000.0,24.0974,24.1186,23.9703,23.9986,228000.0
2008-09-19 13:30:00,33.99,34.02,33.83,33.91,394400.0,23.9986,24.0198,23.8856,23.9421,394400.0
2008-09-19 14:00:00,33.93,33.99,33.73,33.85,346000.0,23.9562,23.9986,23.815,23.8997,346000.0
2008-09-19 14:30:00,33.84,33.9,33.57,33.61,411600.0,23.8927,23.935,23.702,23.7303,411600.0
2008-09-19 15:00:00,33.63,33.76,33.38,33.6,494800.0,23.7444,23.8362,23.5679,23.7232,494800.0
2008-09-19 15:30:00,33.62,33.82,33.45,33.66,1077600.0,23.7373,23.8786,23.6173,23.7656,1077600.0
2008-09-22 09:30:00,33.23,33.92,33.17,33.58,200600.0,23.462,23.9492,23.4196,23.7091,200600.0
2008-09-22 10:00:00,33.55,33.55,32.9,33.05,159400.0,23.6879,23.6879,23.229,23.3349,159400.0
2008-09-22 10:30:00,33.02,33.17,32.8,33.07,239400.0,23.3137,23.4196,23.1584,23.349,239400.0
2008-09-22 11:00:00,33.08,33.17,32.94,33.06,150400.0,23.3561,23.4196,23.2572,23.342,150400.0
2008-09-22 11:30:00,33.05,33.1,32.86,32.88,130000.0,23.3349,23.3702,23.2007,23.2149,130000.0
2008-09-22 12:00:00,32.88,32.99,32.73,32.91,126600.0,23.2149,23.2925,23.109,23.236,126600.0
2008-09-22 12:30:00,32.91,33.07,32.71,32.97,273800.0,23.236,23.349,23.0948,23.2784,273800.0
2008-09-22 13:00:00,32.96,32.99,32.75,32.8,211000.0,23.2713,23.2925,23.1231,23.1584,211000.0
2008-09-22 13:30:00,32.81,32.85,32.61,32.73,211000.0,23.1654,23.1937,23.0242,23.109,211000.0
2008-09-22 14:00:00,32.73,32.81,32.49,32.78,246600.0,23.109,23.1654,22.9395,23.1443,246600.0
2008-09-22 14:30:00,32.79,32.95,32.51,32.56,181400.0,23.1513,23.2643,22.9536,22.9889,181400.0
2008-09-22 15:00:00,32.58,32.61,32.25,32.29,214600.0,23.0031,23.0242,22.7701,22.7983,214600.0
2008-09-22 15:30:00,32.29,32.56,32.26,32.41,568000.0,22.7983,22.9889,22.7771,22.883,568000.0
2008-09-23 09:30:00,32.4,32.75,32.08,32.42,182200.0,22.876,23.1231,22.65,22.8901,182200.0
2008-09-23 10:00:00,32.42,32.52,32.09,32.1,305600.0,22.8901,22.9607,22.6571,22.6641,305600.0
2008-09-23 10:30:00,32.1,32.19,31.94,32.1,197200.0,22.6641,22.7277,22.5512,22.6641,197200.0
2008-09-23 11:00:00,32.1,32.13,31.75,31.99,314800.0,22.6641,22.6853,22.417,22.5865,314800.0
2008-09-23 11:30:00,31.99,32.04,31.91,31.92,154600.0,22.5865,22.6218,22.53,22.5371,154600.0
2008-09-23 12:00:00,31.91,31.99,31.81,31.96,219000.0,22.53,22.5865,22.4594,22.5653,219000.0
2008-09-23 12:30:00,31.95,32.0,31.86,31.86,201600.0,22.5582,22.5935,22.4947,22.4947,201600.0
2008-09-23 13:00:00,31.86,31.86,31.57,31.58,235000.0,22.4947,22.4947,22.2899,22.297,235000.0
2008-09-23 13:30:00,31.57,31.63,31.4,31.57,212400.0,22.2899,22.3323,22.1699,22.2899,212400.0
2008-09-23 14:00:00,31.59,31.69,31.47,31.64,244000.0,22.3041,22.3747,22.2193,22.3394,244000.0
2008-09-23 14:30:00,31.63,31.74,31.47,31.56,293600.0,22.3323,22.41,22.2193,22.2829,293600.0
2008-09-23 15:00:00,31.56,31.72,31.55,31.61,461200.0,22.2829,22.3958,22.2758,22.3182,461200.0
2008-09-23 15:30:00,31.62,31.66,31.06,31.08,802000.0,22.3252,22.3535,21.9299,21.944,802000.0
2008-09-24 09:30:00,30.98,30.98,29.78,30.27,628000.0,21.8734,21.8734,21.0261,21.3721,628000.0
2008-09-24 10:00:00,30.28,30.35,29.98,30.11,361200.0,21.3791,21.4286,21.1673,21.2591,361200.0
2008-09-24 10:30:00,30.1,30.22,29.99,30.1,382400.0,21.2521,21.3368,21.1744,21.2521,382400.0
2008-09-24 11:00:00,30.11,30.29,30.09,30.26,270400.0,21.2591,21.3862,21.245,21.365,270400.0
2008-09-24 11:30:00,30.25,30.29,30.02,30.11,216400.0,21.358,21.3862,21.1956,21.2591,216400.0
2008-09-24 12:00:00,30.11,30.11,29.9,30.0,270000.0,21.2591,21.2591,21.1108,21.1814,270000.0
2008-09-24 12:30:00,30.02,30.15,29.97,30.11,257400.0,21.1956,21.2874,21.1603,21.2591,257400.0
2008-09-24 13:00:00,30.13,30.34,30.08,30.24,316200.0,21.2732,21.4215,21.2379,21.3509,316200.0
2008-09-24 13:30:00,30.25,30.27,30.16,30.2,246400.0,21.358,21.3721,21.2944,21.3227,246400.0
2008-09-24 14:00:00,30.19,30.24,30.04,30.15,229400.0,21.3156,21.3509,21.2097,21.2874,229400.0
2008-09-24 14:30:00,30.17,30.3,30.04,30.04,231200.0,21.3015,21.3933,21.2097,21.2097,231200.0
2008-09-24 15:00:00,30.05,30.1,29.86,30.05,285200.0,21.2167,21.2521,21.0826,21.2167,285200.0
2008-09-24 15:30:00,30.1,30.12,29.56,29.89,883400.0,21.2521,21.2662,20.8708,21.1038,883400.0
2008-09-25 09:30:00,29.97,30.25,29.65,30.2,252000.0,21.1603,21.358,20.9343,21.3227,252000.0
2008-09-25 10:00:00,30.18,30.53,29.95,30.49,221800.0,21.3085,21.5557,21.1461,21.5274,221800.0
2008-09-25 10:30:00,30.49,30.55,30.25,30.38,159200.0,21.5274,21.5698,21.358,21.4497,159200.0
2008-09-25 11:00:00,30.37,30.71,30.28,30.66,171800.0,21.4427,21.6827,21.3791,21.6474,171800.0
2008-09-25 11:30:00,30.65,30.7,30.56,30.66,214400.0,21.6404,21.6757,21.5768,21.6474,214400.0
2008-09-25 12:00:00,30.65,30.89,30.61,30.85,159000.0,21.6404,21.8098,21.6121,21.7816,159000.0
2008-09-25 12:30:00,30.85,30.93,30.75,30.79,176200.0,21.7816,21.8381,21.711,21.7392,176200.0
2008-09-25 13:00:00,30.8,30.89,30.59,30.77,185600.0,21.7463,21.8098,21.598,21.7251,185600.0
2008-09-25 13:30:00,30.78,31.0,30.77,30.93,185600.0,21.7322,21.8875,21.7251,21.8381,185600.0
2008-09-25 14:00:00,30.93,30.97,30.61,30.69,234000.0,21.8381,21.8663,21.6121,21.6686,234000.0
2008-09-25 14:30:00,30.68,30.73,30.38,30.64,349400.0,21.6616,21.6969,21.4497,21.6333,349400.0
2008-09-25 15:00:00,30.65,30.74,30.55,30.7,237200.0,21.6404,21.7039,21.5698,21.6757,237200.0
2008-09-25 15:30:00,30.71,30.75,30.47,30.6,567000.0,21.6827,21.711,21.5133,21.6051,567000.0
2008-09-26 09:30:00,30.07,30.5,30.03,30.19,142200.0,21.2309,21.5345,21.2026,21.3156,142200.0
2008-09-26 10:00:00,30.21,30.28,30.08,30.2,103600.0,21.3297,21.3791,21.2379,21.3227,103600.0
2008-09-26 10:30:00,30.2,30.57,30.18,30.49,116800.0,21.3227,21.5839,21.3085,21.5274,116800.0
2008-09-26 11:00:00,30.5,30.55,30.35,30.49,239600.0,21.5345,21.5698,21.4286,21.5274,239600.0
2008-09-26 11:30:00,30.49,30.58,30.39,30.42,142000.0,21.5274,21.591,21.4568,21.478,142000.0
2008-09-26 12:00:00,30.43,30.5,30.39,30.42,110400.0,21.485,21.5345,21.4568,21.478,110400.0
2008-09-26 12:30:00,30.42,30.65,30.42,30.61,141600.0,21.478,21.6404,21.478,21.6121,141600.0
2008-09-26 13:00:00,30.61,30.7,30.57,30.6,141400.0,21.6121,21.6757,21.5839,21.6051,141400.0
2008-09-26 13:30:00,30.59,30.67,30.43,30.45,134600.0,21.598,21.6545,21.485,21.4992,134600.0
2008-09-26 14:00:00,30.46,30.66,30.34,30.34,170800.0,21.5062,21.6474,21.4215,21.4215,170800.0
2008-09-26 14:30:00,30.35,30.48,30.32,30.35,138000.0,21.4286,21.5204,21.4074,21.4286,138000.0
2008-09-26 15:00:00,30.32,30.61,30.2,30.53,192400.0,21.4074,21.6121,21.3227,21.5557,192400.0
2008-09-26 15:30:00,30.53,30.78,30.49,30.77,486600.0,21.5557,21.7322,21.5274,21.7251,486600.0
2008-09-29 09:30:00,30.28,30.64,29.74,29.96,153400.0,21.3791,21.6333,20.9979,21.1532,153400.0
2008-09-29 10:00:00,29.93,30.47,29.86,30.47,331200.0,21.132,21.5133,21.0826,21.5133,331200.0
2008-09-29 10:30:00,30.45,30.75,30.42,30.59,280200.0,21.4992,21.711,21.478,21.598,280200.0
2008-09-29 11:00:00,30.59,30.83,30.59,30.8,396600.0,21.598,21.7675,21.598,21.7463,396600.0
2008-09-29 11:30:00,30.81,30.83,30.51,30.52,253200.0,21.7533,21.7675,21.5415,21.5486,253200.0
2008-09-29 12:00:00,30.53,30.56,30.1,30.2,263800.0,21.5557,21.5768,21.2521,21.3227,263800.0
2008-09-29 12:30:00,30.18,30.33,30.1,30.2,252000.0,21.3085,21.4144,21.2521,21.3227,252000.0
2008-09-29 13:00:00,30.2,30.21,29.98,30.11,207200.0,21.3227,21.3297,21.1673,21.2591,207200.0
2008-09-29 13:30:00,30.11,30.13,29.02,29.25,455000.0,21.2591,21.2732,20.4895,20.6519,455000.0
2008-09-29 14:00:00,29.25,29.58,28.82,29.23,441200.0,20.6519,20.8849,20.3483,20.6378,441200.0
2008-09-29 14:30:00,29.23,29.4,29.05,29.1,209000.0,20.6378,20.7578,20.5107,20.546,209000.0
2008-09-29 15:00:00,29.11,29.23,28.55,28.65,248200.0,20.5531,20.6378,20.1577,20.2283,248200.0
2008-09-29 15:30:00,28.66,29.2,28.58,28.89,650400.0,20.2353,20.6166,20.1789,20.3977,650400.0
2008-09-30 09:30:00,29.43,29.43,28.93,29.1,259200.0,20.779,20.779,20.426,20.546,259200.0
2008-09-30 10:00:00,29.1,29.36,29.01,29.23,222600.0,20.546,20.7296,20.4825,20.6378,222600.0
2008-09-30 10:30:00,29.23,29.34,29.05,29.05,167600.0,20.6378,20.7155,20.5107,20.5107,167600.0
2008-09-30 11:00:00,29.06,29.22,29.05,29.13,208800.0,20.5178,20.6307,20.5107,20.5672,208800.0
2008-09-30 11:30:00,29.13,29.33,29.05,29.17,158000.0,20.5672,20.7084,20.5107,20.5954,158000.0
2008-09-30 12:00:00,29.18,29.2,28.93,28.97,127800.0,20.6025,20.6166,20.426,20.4542,127800.0
2008-09-30 12:30:00,28.97,29.15,28.92,28.96,189800.0,20.4542,20.5813,20.4189,20.4472,189800.0
2008-09-30 13:00:00,28.96,29.09,28.79,29.08,158600.0,20.4472,20.5389,20.3271,20.5319,158600.0
2008-09-30 13:30:00,29.08,29.24,29.03,29.08,186000.0,20.5319,20.6449,20.4966,20.5319,186000.0
2008-09-30 14:00:00,29.09,29.16,28.95,29.11,225400.0,20.5389,20.5884,20.4401,20.5531,225400.0
2008-09-30 14:30:00,29.12,29.25,29.05,29.1,254600.0,20.5601,20.6519,20.5107,20.546,254600.0
2008-09-30 15:00:00,29.1,29.23,28.98,29.18,248600.0,20.546,20.6378,20.4613,20.6025,248600.0
2008-09-30 15:30:00,29.2,29.3,29.02,29.2,450000.0,20.6166,20.6872,20.4895,20.6166,450000.0
2008-10-01 09:30:00,28.91,29.1,28.34,28.98,203800.0,20.4119,20.546,20.0094,20.4613,203800.0
2008-10-01 10:00:00,28.93,28.95,28.57,28.87,205200.0,20.426,20.4401,20.1718,20.3836,205200.0
2008-10-01 10:30:00,28.86,28.86,28.66,28.74,219000.0,20.3766,20.3766,20.2353,20.2918,219000.0
2008-10-01 11:00:00,28.73,29.0,28.64,29.0,209000.0,20.2848,20.4754,20.2212,20.4754,209000.0
2008-10-01 11:30:00,29.0,29.2,28.98,29.15,177600.0,20.4754,20.6166,20.4613,20.5813,177600.0
2008-10-01 12:00:00,29.14,29.44,29.11,29.38,241200.0,20.5742,20.7861,20.5531,20.7437,241200.0
2008-10-01 12:30:00,29.4,29.55,29.32,29.45,189400.0,20.7578,20.8637,20.7013,20.7931,189400.0
2008-10-01 13:00:00,29.48,29.48,29.07,29.07,141000.0,20.8143,20.8143,20.5248,20.5248,141000.0
2008-10-01 13:30:00,29.09,29.22,28.82,29.02,238400.0,20.5389,20.6307,20.3483,20.4895,238400.0
2008-10-01 14:00:00,29.0,29.29,28.9,29.18,154400.0,20.4754,20.6802,20.4048,20.6025,154400.0
2008-10-01 14:30:00,29.17,29.25,28.99,29.05,95400.0,20.5954,20.6519,20.4683,20.5107,95400.0
2008-10-01 15:00:00,29.04,29.13,28.91,29.07,109600.0,20.5036,20.5672,20.4119,20.5248,109600.0
2008-10-01 15:30:00,29.1,29.14,28.89,28.94,487400.0,20.546,20.5742,20.3977,20.433,487400.0
2008-10-02 09:30:00,28.95,28.95,28.31,28.35,197400.0,20.4401,20.4401,19.9882,20.0165,197400.0
2008-10-02 10:00:00,28.32,28.44,28.2,28.34,140400.0,19.9953,20.08,19.9106,20.0094,140400.0
2008-10-02 10:30:00,28.34,28.41,28.18,28.24,186600.0,20.0094,20.0588,19.8964,19.9388,186600.0
2008-10-02 11:00:00,28.23,28.28,27.88,28.12,195000.0,19.9317,19.967,19.6846,19.8541,195000.0
2008-10-02 11:30:00,28.11,28.35,28.01,28.33,100400.0,19.847,20.0165,19.7764,20.0023,100400.0
2008-10-02 12:00:00,28.34,28.54,28.34,28.37,149600.0,20.0094,20.1506,20.0094,20.0306,149600.0
2008-10-02 12:30:00,28.38,28.45,28.25,28.33,223000.0,20.0376,20.0871,19.9459,20.0023,223000.0
2008-10-02 13:00:00,28.35,28.36,28.24,28.32,319400.0,20.0165,20.0235,19.9388,19.9953,319400.0
2008-10-02 13:30:00,28.33,28.52,28.12,28.29,190400.0,20.0023,20.1365,19.8541,19.9741,190400.0
2008-10-02 14:00:00,28.26,28.41,28.14,28.18,178000.0,19.9529,20.0588,19.8682,19.8964,178000.0
2008-10-02 14:30:00,28.18,28.26,27.96,28.23,173400.0,19.8964,19.9529,19.7411,19.9317,173400.0
2008-10-02 15:00:00,28.24,28.31,27.88,27.97,179600.0,19.9388,19.9882,19.6846,19.7482,179600.0
2008-10-02 15:30:00,27.96,28.18,27.79,27.88,395600.0,19.7411,19.8964,19.6211,19.6846,395600.0
2008-10-03 09:30:00,28.2,28.43,28.02,28.36,164400.0,19.9106,20.073,19.7835,20.0235,164400.0
2008-10-03 10:00:00,28.33,28.41,28.07,28.25,106000.0,20.0023,20.0588,19.8188,19.9459,106000.0
2008-10-03 10:30:00,28.26,28.7,28.23,28.55,179000.0,19.9529,20.2636,19.9317,20.1577,179000.0
2008-10-03 11:00:00,28.57,28.68,28.41,28.42,199800.0,20.1718,20.2495,20.0588,20.0659,199800.0
2008-10-03 11:30:00,28.42,28.63,28.39,28.5,178400.0,20.0659,20.2142,20.0447,20.1224,178400.0
2008-10-03 12:00:00,28.5,28.53,28.18,28.3,215800.0,20.1224,20.1436,19.8964,19.9812,215800.0
2008-10-03 12:30:00,28.32,28.64,28.31,28.6,169800.0,19.9953,20.2212,19.9882,20.193,169800.0
2008-10-03 13:00:00,28.57,28.74,28.06,28.24,262000.0,20.1718,20.2918,19.8117,19.9388,262000.0
2008-10-03 13:30:00,28.21,28.32,27.81,28.05,277400.0,19.9176,19.9953,19.6352,19.8047,277400.0
2008-10-03 14:00:00,28.07,28.24,27.72,27.79,211600.0,19.8188,19.9388,19.5717,19.6211,211600.0
2008-10-03 14:30:00,27.81,28.0,27.6,28.0,202800.0,19.6352,19.7694,19.4869,19.7694,202800.0
2008-10-03 15:00:00,28.0,28.22,27.74,27.79,322400.0,19.7694,19.9247,19.5858,19.6211,322400.0
2008-10-03 15:30:00,27.76,27.95,27.5,27.63,480800.0,19.5999,19.734,19.4163,19.5081,480800.0
2008-10-06 09:30:00,27.3,27.3,26.57,26.67,291800.0,19.2751,19.2751,18.7597,18.8303,291800.0
2008-10-06 10:00:00,26.66,26.75,26.19,26.26,273200.0,18.8232,18.8868,18.4914,18.5408,273200.0
2008-10-06 10:30:00,26.26,26.58,25.77,26.54,295400.0,18.5408,18.7668,18.1949,18.7385,295400.0
2008-10-06 11:00:00,26.54,26.97,26.49,26.85,294000.0,18.7385,19.0421,18.7032,18.9574,294000.0
2008-10-06 11:30:00,26.86,26.86,26.48,26.68,146400.0,18.9645,18.9645,18.6962,18.8374,146400.0
2008-10-06 12:00:00,26.67,26.9,26.42,26.61,163200.0,18.8303,18.9927,18.6538,18.7879,163200.0
2008-10-06 12:30:00,26.61,26.68,26.4,26.5,144000.0,18.7879,18.8374,18.6397,18.7103,144000.0
2008-10-06 13:00:00,26.49,26.92,26.4,26.72,161000.0,18.7032,19.0068,18.6397,18.8656,161000.0
2008-10-06 13:30:00,26.7,26.78,26.4,26.64,237800.0,18.8515,18.908,18.6397,18.8091,237800.0
2008-10-06 14:00:00,26.66,26.77,26.09,26.2,208200.0,18.8232,18.9009,18.4208,18.4985,208200.0
2008-10-06 14:30:00,26.2,26.25,25.82,26.14,344000.0,18.4985,18.5338,18.2302,18.4561,344000.0
2008-10-06 15:00:00,26.14,27.11,26.02,27.04,416000.0,18.4561,19.141,18.3714,19.0915,416000.0
2008-10-06 15:30:00,27.05,27.52,26.84,27.43,663600.0,19.0986,19.4304,18.9503,19.3669,663600.0
2008-10-07 09:30:00,27.61,27.73,26.95,27.23,251400.0,19.494,19.5787,19.028,19.2257,251400.0
2008-10-07 10:00:00,27.27,27.46,26.96,27.26,360000.0,19.2539,19.3881,19.0351,19.2469,360000.0
2008-10-07 10:30:00,27.28,27.3,26.96,27.03,322600.0,19.261,19.2751,19.0351,19.0845,322600.0
2008-10-07 11:00:00,27.03,27.11,26.58,26.78,258200.0,19.0845,19.141,18.7668,18.908,258200.0
2008-10-07 11:30:00,26.78,27.15,26.77,26.86,277800.0,18.908,19.1692,18.9009,18.9645,277800.0
2008-10-07 12:00:00,26.87,26.92,26.59,26.64,217800.0,18.9715,19.0068,18.7738,18.8091,217800.0
2008-10-07 12:30:00,26.64,26.72,26.34,26.45,230200.0,18.8091,18.8656,18.5973,18.675,230200.0
2008-10-07 13:00:00,26.42,26.68,26.0,26.13,307000.0,18.6538,18.8374,18.3573,18.449,307000.0
2008-10-07 13:30:00,26.14,26.27,25.73,25.76,336600.0,18.4561,18.5479,18.1666,18.1878,336600.0
2008-10-07 14:00:00,25.74,26.33,25.66,26.21,319000.0,18.1737,18.5902,18.1172,18.5055,319000.0
2008-10-07 14:30:00,26.24,26.45,25.87,25.92,230400.0,18.5267,18.675,18.2655,18.3008,230400.0
2008-10-07 15:00:00,25.92,26.05,25.57,25.75,365200.0,18.3008,18.3926,18.0537,18.1807,365200.0
2008-10-07 15:30:00,25.75,25.84,25.17,25.34,950800.0,18.1807,18.2443,17.7712,17.8913,950800.0
2008-10-08 09:30:00,24.85,26.07,24.75,25.96,433000.0,17.5453,18.4067,17.4747,18.329,433000.0
2008-10-08 10:00:00,26.0,26.52,25.5,25.75,441400.0,18.3573,18.7244,18.0042,18.1807,441400.0
2008-10-08 10:30:00,25.79,25.92,25.31,25.61,363600.0,18.209,18.3008,17.8701,18.0819,363600.0
2008-10-08 11:00:00,25.58,26.05,25.42,25.86,233600.0,18.0607,18.3926,17.9477,18.2584,233600.0
2008-10-08 11:30:00,25.86,25.88,25.17,25.56,187600.0,18.2584,18.2725,17.7712,18.0466,187600.0
2008-10-08 12:00:00,25.57,25.57,25.06,25.21,187400.0,18.0537,18.0537,17.6936,17.7995,187400.0
2008-10-08 12:30:00,25.22,25.68,25.1,25.61,212200.0,17.8065,18.1313,17.7218,18.0819,212200.0
2008-10-08 13:00:00,25.6,26.22,25.58,25.89,311400.0,18.0748,18.5126,18.0607,18.2796,311400.0
2008-10-08 13:30:00,25.89,26.31,25.8,26.25,307200.0,18.2796,18.5761,18.216,18.5338,307200.0
2008-10-08 14:00:00,26.23,26.5,26.02,26.25,337600.0,18.5196,18.7103,18.3714,18.5338,337600.0
2008-10-08 14:30:00,26.25,26.38,26.01,26.22,369000.0,18.5338,18.6256,18.3643,18.5126,369000.0
2008-10-08 15:00:00,26.23,27.0,25.97,26.4,638400.0,18.5196,19.0633,18.3361,18.6397,638400.0
2008-10-08 15:30:00,26.38,26.54,25.38,25.39,755000.0,18.6256,18.7385,17.9195,17.9266,755000.0
2008-10-09 09:30:00,25.73,26.24,25.54,25.81,427200.0,18.1666,18.5267,18.0325,18.2231,427200.0
2008-10-09 10:00:00,25.81,25.81,25.35,25.38,302400.0,18.2231,18.2231,17.8983,17.9195,302400.0
2008-10-09 10:30:00,25.38,25.55,25.04,25.1,325200.0,17.9195,18.0395,17.6794,17.7218,325200.0
2008-10-09 11:00:00,25.08,25.32,24.71,25.23,324400.0,17.7077,17.8771,17.4465,17.8136,324400.0
2008-10-09 11:30:00,25.24,25.57,25.16,25.36,228600.0,17.8207,18.0537,17.7642,17.9054,228600.0
2008-10-09 12:00:00,25.36,25.62,25.18,25.41,248400.0,17.9054,18.089,17.7783,17.9407,248400.0
2008-10-09 12:30:00,25.41,25.44,25.09,25.24,169400.0,17.9407,17.9619,17.7148,17.8207,169400.0
2008-10-09 13:00:00,25.24,25.51,25.09,25.33,159400.0,17.8207,18.0113,17.7148,17.8842,159400.0
2008-10-09 13:30:00,25.36,25.48,25.19,25.35,217000.0,17.9054,17.9901,17.7854,17.8983,217000.0
2008-10-09 14:00:00,25.35,25.47,25.09,25.18,194400.0,17.8983,17.983,17.7148,17.7783,194400.0
2008-10-09 14:30:00,25.18,25.29,24.9,24.91,181000.0,17.7783,17.856,17.5806,17.5877,181000.0
2008-10-09 15:00:00,24.91,24.92,24.38,24.43,279200.0,17.5877,17.5947,17.2135,17.2488,279200.0
2008-10-09 15:30:00,24.43,24.49,23.59,23.79,717600.0,17.2488,17.2911,16.6557,16.7969,717600.0
2008-10-10 09:30:00,22.63,23.5,21.82,23.17,671200.0,15.9779,16.5921,15.406,16.3591,671200.0
2008-10-10 10:00:00,23.18,24.23,23.08,23.4,628000.0,16.3662,17.1075,16.2956,16.5215,628000.0
2008-10-10 10:30:00,23.43,23.45,22.43,23.0,474400.0,16.5427,16.5568,15.8367,16.2391,474400.0
2008-10-10 11:00:00,23.0,23.22,22.57,22.66,297600.0,16.2391,16.3944,15.9355,15.9991,297600.0
2008-10-10 11:30:00,22.65,22.84,22.3,22.55,205000.0,15.992,16.1261,15.7449,15.9214,205000.0
2008-10-10 12:00:00,22.53,23.03,22.48,22.84,296600.0,15.9073,16.2603,15.872,16.1261,296600.0
2008-10-10 12:30:00,22.83,23.0,22.57,22.73,186200.0,16.1191,16.2391,15.9355,16.0485,186200.0
2008-10-10 13:00:00,22.75,22.77,22.31,22.54,133800.0,16.0626,16.0767,15.7519,15.9143,133800.0
2008-10-10 13:30:00,22.54,22.54,21.86,22.25,295800.0,15.9143,15.9143,15.4342,15.7096,295800.0
2008-10-10 14:00:00,22.28,22.92,22.05,22.1,365200.0,15.7308,16.1826,15.5684,15.6037,365200.0
2008-10-10 14:30:00,22.14,22.49,21.93,22.23,283200.0,15.6319,15.879,15.4836,15.6955,283200.0
2008-10-10 15:00:00,22.24,23.78,22.11,23.73,620800.0,15.7025,16.7898,15.6107,16.7545,620800.0
2008-10-10 15:30:00,23.7,24.48,23.52,23.63,684000.0,16.7333,17.2841,16.6063,16.6839,684000.0
2008-10-13 09:30:00,23.88,24.0,23.31,23.74,313600.0,16.8604,16.9452,16.458,16.7616,313600.0
2008-10-13 10:00:00,23.74,24.24,23.46,24.2,147400.0,16.7616,17.1146,16.5639,17.0864,147400.0
2008-10-13 10:30:00,24.21,24.3,24.04,24.17,155200.0,17.0934,17.157,16.9734,17.0652,155200.0
2008-10-13 11:00:00,24.17,24.31,24.14,24.25,89400.0,17.0652,17.164,17.044,17.1217,89400.0
2008-10-13 11:30:00,24.23,24.55,24.23,24.38,148800.0,17.1075,17.3335,17.1075,17.2135,148800.0
2008-10-13 12:00:00,24.38,24.52,24.35,24.5,135800.0,17.2135,17.3123,17.1923,17.2982,135800.0
2008-10-13 12:30:00,24.5,24.53,24.31,24.35,83800.0,17.2982,17.3194,17.164,17.1923,83800.0
2008-10-13 13:00:00,24.34,24.43,24.25,24.33,62800.0,17.1852,17.2488,17.1217,17.1782,62800.0
2008-10-13 13:30:00,24.33,24.36,24.2,24.27,144800.0,17.1782,17.1993,17.0864,17.1358,144800.0
2008-10-13 14:00:00,24.25,24.29,24.0,24.01,145600.0,17.1217,17.1499,16.9452,16.9522,145600.0
2008-10-13 14:30:00,24.01,24.36,23.97,24.33,171800.0,16.9522,17.1993,16.924,17.1782,171800.0
2008-10-13 15:00:00,24.33,24.48,24.33,24.38,245200.0,17.1782,17.2841,17.1782,17.2135,245200.0
2008-10-13 15:30:00,24.38,25.61,24.34,25.46,916600.0,17.2135,18.0819,17.1852,17.976,916600.0
2008-10-14 09:30:00,26.17,26.52,25.8,25.91,473600.0,18.4773,18.7244,18.216,18.2937,473600.0
2008-10-14 10:00:00,25.89,26.33,25.72,26.14,489400.0,18.2796,18.5902,18.1596,18.4561,489400.0
2008-10-14 10:30:00,26.17,26.24,25.38,25.93,363400.0,18.4773,18.5267,17.9195,18.3078,363400.0
2008-10-14 11:00:00,25.92,26.31,25.67,26.25,292000.0,18.3008,18.5761,18.1243,18.5338,292000.0
2008-10-14 11:30:00,26.24,26.36,25.97,26.03,169400.0,18.5267,18.6114,18.3361,18.3784,169400.0
2008-10-14 12:00:00,26.0,26.06,25.78,25.99,188200.0,18.3573,18.3996,18.2019,18.3502,188200.0
2008-10-14 12:30:00,25.98,26.24,25.87,25.92,129600.0,18.3431,18.5267,18.2655,18.3008,129600.0
2008-10-14 13:00:00,25.92,25.92,25.57,25.63,183800.0,18.3008,18.3008,18.0537,18.096,183800.0
2008-10-14 13:30:00,25.62,25.73,25.25,25.32,214400.0,18.089,18.1666,17.8277,17.8771,214400.0
2008-10-14 14:00:00,25.33,25.38,24.76,25.05,403400.0,17.8842,17.9195,17.4818,17.6865,403400.0
2008-10-14 14:30:00,25.08,25.18,24.53,24.68,219600.0,17.7077,17.7783,17.3194,17.4253,219600.0
2008-10-14 15:00:00,24.69,25.23,24.63,25.21,435000.0,17.4323,17.8136,17.39,17.7995,435000.0
2008-10-14 15:30:00,25.24,25.5,24.95,25.05,489000.0,17.8207,18.0042,17.6159,17.6865,489000.0
2008-10-15 09:30:00,24.74,24.74,23.78,24.15,250400.0,17.4676,17.4676,16.7898,17.0511,250400.0
2008-10-15 10:00:00,24.13,24.14,23.55,23.73,168800.0,17.0369,17.044,16.6274,16.7545,168800.0
2008-10-15 10:30:00,23.73,23.94,23.52,23.61,109600.0,16.7545,16.9028,16.6063,16.6698,109600.0
2008-10-15 11:00:00,23.63,23.97,23.56,23.86,196200.0,16.6839,16.924,16.6345,16.8463,196200.0
2008-10-15 11:30:00,23.87,24.07,23.78,23.9,345600.0,16.8534,16.9946,16.7898,16.8746,345600.0
2008-10-15 12:00:00,23.88,24.06,23.53,23.61,148800.0,16.8604,16.9875,16.6133,16.6698,148800.0
2008-10-15 12:30:00,23.61,23.95,23.61,23.78,92600.0,16.6698,16.9099,16.6698,16.7898,92600.0
2008-10-15 13:00:00,23.72,23.72,23.39,23.52,136800.0,16.7475,16.7475,16.5145,16.6063,136800.0
2008-10-15 13:30:00,23.53,23.57,23.11,23.18,203000.0,16.6133,16.6416,16.3168,16.3662,203000.0
2008-10-15 14:00:00,23.16,23.38,22.98,23.35,151600.0,16.3521,16.5074,16.225,16.4862,151600.0
2008-10-15 14:30:00,23.35,23.56,23.12,23.35,185200.0,16.4862,16.6345,16.3238,16.4862,185200.0
2008-10-15 15:00:00,23.32,23.74,23.13,23.3,331600.0,16.465,16.7616,16.3309,16.4509,331600.0
2008-10-15 15:30:00,23.3,23.31,22.21,22.27,807200.0,16.4509,16.458,15.6813,15.7237,807200.0
2008-10-16 09:30:00,21.73,23.89,21.73,23.6,1083000.0,15.3424,16.8675,15.3424,16.6627,1083000.0
2008-10-16 10:00:00,23.57,23.61,22.86,23.25,727400.0,16.6416,16.6698,16.1403,16.4156,727400.0
2008-10-16 10:30:00,23.23,23.24,22.84,22.86,535200.0,16.4015,16.4086,16.1261,16.1403,535200.0
2008-10-16 11:00:00,22.87,22.91,22.18,22.43,537400.0,16.1473,16.1756,15.6601,15.8367,537400.0
2008-10-16 11:30:00,22.44,23.43,22.43,23.27,378600.0,15.8437,16.5427,15.8367,16.4297,378600.0
2008-10-16 12:00:00,23.24,24.09,23.01,23.57,502800.0,16.4086,17.0087,16.2462,16.6416,502800.0
2008-10-16 12:30:00,23.55,23.89,23.41,23.65,452000.0,16.6274,16.8675,16.5286,16.698,452000.0
2008-10-16 13:00:00,23.64,24.05,23.48,23.82,413000.0,16.691,16.9805,16.578,16.8181,413000.0
2008-10-16 13:30:00,23.81,24.36,23.57,24.23,416600.0,16.811,17.1993,16.6416,17.1075,416600.0
2008-10-16 14:00:00,24.22,24.29,23.79,23.96,295400.0,17.1005,17.1499,16.7969,16.9169,295400.0
2008-10-16 14:30:00,23.97,24.75,23.9,24.52,450800.0,16.924,17.4747,16.8746,17.3123,450800.0
2008-10-16 15:00:00,24.52,25.22,24.42,25.22,715800.0,17.3123,17.8065,17.2417,17.8065,715800.0
2008-10-16 15:30:00,25.22,25.54,25.0,25.52,1253400.0,17.8065,18.0325,17.6512,18.0184,1253400.0
2008-10-17 09:30:00,25.37,25.37,23.71,25.06,639400.0,17.9124,17.9124,16.7404,17.6936,639400.0
2008-10-17 10:00:00,25.1,25.11,24.57,24.75,239200.0,17.7218,17.7289,17.3476,17.4747,239200.0
2008-10-17 10:30:00,24.75,24.83,24.38,24.58,215000.0,17.4747,17.5312,17.2135,17.3547,215000.0
2008-10-17 11:00:00,24.59,24.82,24.27,24.29,209800.0,17.3617,17.5241,17.1358,17.1499,209800.0
2008-10-17 11:30:00,24.29,24.49,24.24,24.41,139200.0,17.1499,17.2911,17.1146,17.2346,139200.0
2008-10-17 12:00:00,24.4,24.54,24.34,24.44,109000.0,17.2276,17.3264,17.1852,17.2558,109000.0
2008-10-17 12:30:00,24.42,24.92,24.29,24.83,189000.0,17.2417,17.5947,17.1499,17.5312,189000.0
2008-10-17 13:00:00,24.86,25.06,24.75,24.98,153600.0,17.5524,17.6936,17.4747,17.6371,153600.0
2008-10-17 13:30:00,25.01,25.38,25.0,25.18,195400.0,17.6583,17.9195,17.6512,17.7783,195400.0
2008-10-17 14:00:00,25.22,25.4,24.82,24.95,184000.0,17.8065,17.9336,17.5241,17.6159,184000.0
2008-10-17 14:30:00,24.97,25.15,24.59,25.07,275600.0,17.63,17.7571,17.3617,17.7006,275600.0
2008-10-17 15:00:00,25.06,25.33,24.5,24.67,334400.0,17.6936,17.8842,17.2982,17.4182,334400.0
2008-10-17 15:30:00,24.7,24.9,24.02,24.12,911600.0,17.4394,17.5806,16.9593,17.0299,911600.0
2008-10-20 09:30:00,24.36,24.62,24.0,24.56,333600.0,17.1993,17.3829,16.9452,17.3405,333600.0
2008-10-20 10:00:00,24.6,24.79,24.19,24.23,133400.0,17.3688,17.5029,17.0793,17.1075,133400.0
2008-10-20 10:30:00,24.24,24.58,24.11,24.24,200600.0,17.1146,17.3547,17.0228,17.1146,200600.0
2008-10-20 11:00:00,24.24,24.34,24.01,24.32,179600.0,17.1146,17.1852,16.9522,17.1711,179600.0
2008-10-20 11:30:00,24.32,24.65,24.22,24.58,122000.0,17.1711,17.4041,17.1005,17.3547,122000.0
2008-10-20 12:00:00,24.54,24.76,24.4,24.6,121600.0,17.3264,17.4818,17.2276,17.3688,121600.0
2008-10-20 12:30:00,24.59,24.69,24.34,24.43,83200.0,17.3617,17.4323,17.1852,17.2488,83200.0
2008-10-20 13:00:00,24.41,24.61,24.3,24.6,73800.0,17.2346,17.3758,17.157,17.3688,73800.0
2008-10-20 13:30:00,24.61,24.75,24.54,24.63,110200.0,17.3758,17.4747,17.3264,17.39,110200.0
2008-10-20 14:00:00,24.61,24.86,24.58,24.71,143600.0,17.3758,17.5524,17.3547,17.4465,143600.0
2008-10-20 14:30:00,24.72,24.86,24.61,24.79,107000.0,17.4535,17.5524,17.3758,17.5029,107000.0
2008-10-20 15:00:00,24.79,24.87,24.61,24.74,156000.0,17.5029,17.5594,17.3758,17.4676,156000.0
2008-10-20 15:30:00,24.73,25.22,24.63,25.18,528000.0,17.4606,17.8065,17.39,17.7783,528000.0
2008-10-21 09:30:00,25.74,25.74,24.75,25.43,485200.0,18.1737,18.1737,17.4747,17.9548,485200.0
2008-10-21 10:00:00,25.43,26.03,25.36,25.87,252800.0,17.9548,18.3784,17.9054,18.2655,252800.0
2008-10-21 10:30:00,25.86,25.89,25.51,25.66,267400.0,18.2584,18.2796,18.0113,18.1172,267400.0
2008-10-21 11:00:00,25.68,25.91,25.65,25.73,206200.0,18.1313,18.2937,18.1101,18.1666,206200.0
2008-10-21 11:30:00,25.73,25.74,25.0,25.09,260400.0,18.1666,18.1737,17.6512,17.7148,260400.0
2008-10-21 12:00:00,25.06,25.2,24.92,24.99,141200.0,17.6936,17.7924,17.5947,17.6441,141200.0
2008-10-21 12:30:00,25.0,25.1,24.74,24.75,132600.0,17.6512,17.7218,17.4676,17.4747,132600.0
2008-10-21 13:00:00,24.73,25.21,24.69,25.09,156200.0,17.4606,17.7995,17.4323,17.7148,156200.0
2008-10-21 13:30:00,25.05,25.21,24.86,24.92,81600.0,17.6865,17.7995,17.5524,17.5947,81600.0
2008-10-21 14:00:00,24.93,25.35,24.92,25.34,190800.0,17.6018,17.8983,17.5947,17.8913,190800.0
2008-10-21 14:30:00,25.35,25.59,25.19,25.33,181600.0,17.8983,18.0678,17.7854,17.8842,181600.0
2008-10-21 15:00:00,25.36,25.54,25.0,25.08,252000.0,17.9054,18.0325,17.6512,17.7077,252000.0
2008-10-21 15:30:00,25.08,25.11,24.81,24.88,745200.0,17.7077,17.7289,17.5171,17.5665,745200.0
2008-10-22 09:30:00,24.68,24.68,23.56,23.64,412400.0,17.4253,17.4253,16.6345,16.691,412400.0
2008-10-22 10:00:00,23.63,23.9,23.48,23.74,320200.0,16.6839,16.8746,16.578,16.7616,320200.0
2008-10-22 10:30:00,23.74,24.16,23.65,24.11,177800.0,16.7616,17.0581,16.698,17.0228,177800.0
2008-10-22 11:00:00,24.11,24.11,23.74,23.8,159600.0,17.0228,17.0228,16.7616,16.8039,159600.0
2008-10-22 11:30:00,23.79,23.93,23.61,23.74,145000.0,16.7969,16.8957,16.6698,16.7616,145000.0
2008-10-22 12:00:00,23.73,23.97,23.66,23.91,159000.0,16.7545,16.924,16.7051,16.8816,159000.0
2008-10-22 12:30:00,23.9,23.91,23.72,23.74,97400.0,16.8746,16.8816,16.7475,16.7616,97400.0
2008-10-22 13:00:00,23.73,23.74,23.39,23.47,159600.0,16.7545,16.7616,16.5145,16.571,159600.0
2008-10-22 13:30:00,23.45,23.74,23.41,23.7,241200.0,16.5568,16.7616,16.5286,16.7333,241200.0
2008-10-22 14:00:00,23.69,23.74,23.42,23.65,114800.0,16.7263,16.7616,16.5356,16.698,114800.0
2008-10-22 14:30:00,23.64,23.64,23.3,23.46,145000.0,16.691,16.691,16.4509,16.5639,145000.0
2008-10-22 15:00:00,23.45,23.54,23.14,23.2,223400.0,16.5568,16.6204,16.338,16.3803,223400.0
2008-10-22 15:30:00,23.2,23.48,22.53,23.38,1127400.0,16.3803,16.578,15.9073,16.5074,1127400.0
2008-10-23 09:30:00,23.6,24.04,23.13,23.53,266400.0,16.6627,16.9734,16.3309,16.6133,266400.0
2008-10-23 10:00:00,23.52,23.96,23.29,23.34,306000.0,16.6063,16.9169,16.4439,16.4792,306000.0
2008-10-23 10:30:00,23.34,24.37,23.34,24.37,272000.0,16.4792,17.2064,16.4792,17.2064,272000.0
2008-10-23 11:00:00,24.37,24.47,23.68,23.72,165000.0,17.2064,17.277,16.7192,16.7475,165000.0
2008-10-23 11:30:00,23.74,24.02,23.65,23.84,183600.0,16.7616,16.9593,16.698,16.8322,183600.0
2008-10-23 12:00:00,23.83,23.83,23.13,23.18,158400.0,16.8251,16.8251,16.3309,16.3662,158400.0
2008-10-23 12:30:00,23.21,23.39,22.99,23.05,196400.0,16.3874,16.5145,16.232,16.2744,196400.0
2008-10-23 13:00:00,23.04,23.16,22.69,22.69,276000.0,16.2674,16.3521,16.0202,16.0202,276000.0
2008-10-23 13:30:00,22.66,22.98,22.56,22.83,148200.0,15.9991,16.225,15.9284,16.1191,148200.0
2008-10-23 14:00:00,22.8,22.8,22.11,22.59,257400.0,16.0979,16.0979,15.6107,15.9496,257400.0
2008-10-23 14:30:00,22.58,22.89,22.27,22.52,249200.0,15.9426,16.1614,15.7237,15.9002,249200.0
2008-10-23 15:00:00,22.57,23.22,22.43,22.91,497800.0,15.9355,16.3944,15.8367,16.1756,497800.0
2008-10-23 15:30:00,22.92,23.27,22.61,23.24,914400.0,16.1826,16.4297,15.9638,16.4086,914400.0
2008-10-24 09:30:00,21.69,22.42,21.51,22.33,219400.0,15.3142,15.8296,15.1871,15.7661,219400.0
2008-10-24 10:00:00,22.37,22.71,22.0,22.26,234200.0,15.7943,16.0344,15.5331,15.7166,234200.0
2008-10-24 10:30:00,22.24,22.75,22.18,22.61,166400.0,15.7025,16.0626,15.6601,15.9638,166400.0
2008-10-24 11:00:00,22.66,23.02,22.47,22.82,116200.0,15.9991,16.2532,15.8649,16.112,116200.0
2008-10-24 11:30:00,22.86,23.26,22.74,22.87,136400.0,16.1403,16.4227,16.0555,16.1473,136400.0
2008-10-24 12:00:00,22.86,22.86,22.42,22.43,122200.0,16.1403,16.1403,15.8296,15.8367,122200.0
2008-10-24 12:30:00,22.41,22.74,22.33,22.57,138000.0,15.8225,16.0555,15.7661,15.9355,138000.0
2008-10-24 13:00:00,22.63,22.99,22.63,22.79,121400.0,15.9779,16.232,15.9779,16.0908,121400.0
2008-10-24 13:30:00,22.79,22.79,22.3,22.34,196000.0,16.0908,16.0908,15.7449,15.7731,196000.0
2008-10-24 14:00:00,22.32,22.66,22.22,22.5,162600.0,15.759,15.9991,15.6884,15.8861,162600.0
2008-10-24 14:30:00,22.49,22.93,22.42,22.85,305200.0,15.879,16.1897,15.8296,16.1332,305200.0
2008-10-24 15:00:00,22.86,23.19,22.55,22.92,335400.0,16.1403,16.3733,15.9214,16.1826,335400.0
2008-10-24 15:30:00,22.93,23.04,22.48,22.61,533200.0,16.1897,16.2674,15.872,15.9638,533200.0
2008-10-27 09:30:00,22.09,22.9,22.04,22.78,238000.0,15.5966,16.1685,15.5613,16.0838,238000.0
2008-10-27 10:00:00,22.82,23.04,22.31,22.62,290400.0,16.112,16.2674,15.7519,15.9708,290400.0
2008-10-27 10:30:00,22.63,22.93,22.46,22.91,216600.0,15.9779,16.1897,15.8578,16.1756,216600.0
2008-10-27 11:00:00,22.9,23.19,22.69,22.74,163400.0,16.1685,16.3733,16.0202,16.0555,163400.0
2008-10-27 11:30:00,22.8,22.87,22.59,22.65,99000.0,16.0979,16.1473,15.9496,15.992,99000.0
2008-10-27 12:00:00,22.73,23.06,22.71,22.75,121800.0,16.0485,16.2815,16.0344,16.0626,121800.0
2008-10-27 12:30:00,22.71,23.16,22.7,23.13,139200.0,16.0344,16.3521,16.0273,16.3309,139200.0
2008-10-27 13:00:00,23.13,23.25,22.92,23.22,113800.0,16.3309,16.4156,16.1826,16.3944,113800.0
2008-10-27 13:30:00,23.24,23.36,23.05,23.09,106400.0,16.4086,16.4933,16.2744,16.3027,106400.0
2008-10-27 14:00:00,23.1,23.15,22.68,22.68,100600.0,16.3097,16.345,16.0132,16.0132,100600.0
2008-10-27 14:30:00,22.68,22.84,22.56,22.57,176400.0,16.0132,16.1261,15.9284,15.9355,176400.0
2008-10-27 15:00:00,22.55,22.91,22.5,22.61,201200.0,15.9214,16.1756,15.8861,15.9638,201200.0
2008-10-27 15:30:00,22.63,22.73,21.92,21.99,640600.0,15.9779,16.0485,15.4766,15.526,640600.0
2008-10-28 09:30:00,22.61,22.73,22.21,22.61,169600.0,15.9638,16.0485,15.6813,15.9638,169600.0
2008-10-28 10:00:00,22.6,22.6,22.03,22.14,128200.0,15.9567,15.9567,15.5542,15.6319,128200.0
2008-10-28 10:30:00,22.11,22.14,21.54,21.56,203400.0,15.6107,15.6319,15.2083,15.2224,203400.0
2008-10-28 11:00:00,21.58,21.82,21.57,21.66,176600.0,15.2365,15.406,15.2295,15.293,176600.0
2008-10-28 11:30:00,21.65,22.05,21.64,21.78,183200.0,15.2859,15.5684,15.2789,15.3777,183200.0
2008-10-28 12:00:00,21.75,21.92,21.67,21.67,152400.0,15.3565,15.4766,15.3001,15.3001,152400.0
2008-10-28 12:30:00,21.67,21.99,21.66,21.94,181800.0,15.3001,15.526,15.293,15.4907,181800.0
2008-10-28 13:00:00,21.94,22.17,21.84,21.89,163600.0,15.4907,15.6531,15.4201,15.4554,163600.0
2008-10-28 13:30:00,21.91,21.92,21.5,21.55,204800.0,15.4695,15.4766,15.18,15.2153,204800.0
2008-10-28 14:00:00,21.53,22.08,21.53,22.04,198400.0,15.2012,15.5895,15.2012,15.5613,198400.0
2008-10-28 14:30:00,22.04,22.47,22.0,22.35,392600.0,15.5613,15.8649,15.5331,15.7802,392600.0
2008-10-28 15:00:00,22.38,22.8,22.1,22.76,418000.0,15.8014,16.0979,15.6037,16.0697,418000.0
2008-10-28 15:30:00,22.75,23.94,22.51,23.85,752200.0,16.0626,16.9028,15.8931,16.8393,752200.0
2008-10-29 09:30:00,23.09,24.12,23.09,23.92,213800.0,16.3027,17.0299,16.3027,16.8887,213800.0
2008-10-29 10:00:00,23.9,24.43,23.75,24.33,227000.0,16.8746,17.2488,16.7686,17.1782,227000.0
2008-10-29 10:30:00,24.35,24.36,23.82,23.82,252000.0,17.1923,17.1993,16.8181,16.8181,252000.0
2008-10-29 11:00:00,23.81,24.13,23.75,24.11,103800.0,16.811,17.0369,16.7686,17.0228,103800.0
2008-10-29 11:30:00,24.09,24.16,23.95,24.03,63800.0,17.0087,17.0581,16.9099,16.9663,63800.0
2008-10-29 12:00:00,24.04,24.04,23.77,23.96,105200.0,16.9734,16.9734,16.7828,16.9169,105200.0
2008-10-29 12:30:00,24.0,24.14,23.84,23.86,111200.0,16.9452,17.044,16.8322,16.8463,111200.0
2008-10-29 13:00:00,23.86,23.9,23.78,23.88,113400.0,16.8463,16.8746,16.7898,16.8604,113400.0
2008-10-29 13:30:00,23.88,24.11,23.86,23.88,244600.0,16.8604,17.0228,16.8463,16.8604,244600.0
2008-10-29 14:00:00,23.89,24.1,23.52,23.67,271600.0,16.8675,17.0158,16.6063,16.7122,271600.0
2008-10-29 14:30:00,23.72,24.11,23.44,24.0,279600.0,16.7475,17.0228,16.5498,16.9452,279600.0
2008-10-29 15:00:00,24.0,24.74,23.83,24.54,232600.0,16.9452,17.4676,16.8251,17.3264,232600.0
2008-10-29 15:30:00,24.5,24.89,23.87,23.87,845800.0,17.2982,17.5735,16.8534,16.8534,845800.0
2008-10-30 09:30:00,24.55,24.78,24.2,24.34,215800.0,17.3335,17.4959,17.0864,17.1852,215800.0
2008-10-30 10:00:00,24.37,24.8,24.25,24.25,149400.0,17.2064,17.51,17.1217,17.1217,149400.0
2008-10-30 10:30:00,24.25,24.36,23.93,24.24,123400.0,17.1217,17.1993,16.8957,17.1146,123400.0
2008-10-30 11:00:00,24.27,24.5,23.98,24.06,90200.0,17.1358,17.2982,16.931,16.9875,90200.0
2008-10-30 11:30:00,24.06,24.15,23.58,23.77,139400.0,16.9875,17.0511,16.6486,16.7828,139400.0
2008-10-30 12:00:00,23.75,24.11,23.75,23.95,90600.0,16.7686,17.0228,16.7686,16.9099,90600.0
2008-10-30 12:30:00,23.96,24.25,23.94,24.0,86400.0,16.9169,17.1217,16.9028,16.9452,86400.0
2008-10-30 13:00:00,23.97,24.25,23.86,24.01,96000.0,16.924,17.1217,16.8463,16.9522,96000.0
2008-10-30 13:30:00,24.0,24.16,23.86,24.13,86200.0,16.9452,17.0581,16.8463,17.0369,86200.0
2008-10-30 14:00:00,24.09,24.42,24.08,24.35,82200.0,17.0087,17.2417,17.0016,17.1923,82200.0
2008-10-30 14:30:00,24.35,24.53,24.26,24.38,128400.0,17.1923,17.3194,17.1287,17.2135,128400.0
2008-10-30 15:00:00,24.39,24.68,24.14,24.37,220200.0,17.2205,17.4253,17.044,17.2064,220200.0
2008-10-30 15:30:00,24.41,24.68,24.09,24.58,372800.0,17.2346,17.4253,17.0087,17.3547,372800.0
2008-10-31 09:30:00,24.45,24.5,24.1,24.49,128000.0,17.2629,17.2982,17.0158,17.2911,128000.0
2008-10-31 10:00:00,24.48,24.72,24.47,24.58,155000.0,17.2841,17.4535,17.277,17.3547,155000.0
2008-10-31 10:30:00,24.54,24.65,24.37,24.6,116800.0,17.3264,17.4041,17.2064,17.3688,116800.0
2008-10-31 11:00:00,24.55,24.83,24.55,24.69,97400.0,17.3335,17.5312,17.3335,17.4323,97400.0
2008-10-31 11:30:00,24.7,24.83,24.56,24.67,54200.0,17.4394,17.5312,17.3405,17.4182,54200.0
2008-10-31 12:00:00,24.67,24.67,24.38,24.4,67800.0,17.4182,17.4182,17.2135,17.2276,67800.0
2008-10-31 12:30:00,24.43,24.59,24.3,24.53,79200.0,17.2488,17.3617,17.157,17.3194,79200.0
2008-10-31 13:00:00,24.53,24.89,24.5,24.68,121800.0,17.3194,17.5735,17.2982,17.4253,121800.0
2008-10-31 13:30:00,24.7,24.9,24.69,24.86,138800.0,17.4394,17.5806,17.4323,17.5524,138800.0
2008-10-31 14:00:00,24.84,24.95,24.72,24.91,71200.0,17.5382,17.6159,17.4535,17.5877,71200.0
2008-10-31 14:30:00,24.93,25.06,24.78,25.0,103600.0,17.6018,17.6936,17.4959,17.6512,103600.0
2008-10-31 15:00:00,25.0,25.13,24.61,24.68,225000.0,17.6512,17.743,17.3758,17.4253,225000.0
2008-10-31 15:30:00,24.65,24.91,24.48,24.78,551800.0,17.4041,17.5877,17.2841,17.4959,551800.0
2008-11-03 09:30:00,24.62,25.11,24.55,24.86,103000.0,17.3829,17.7289,17.3335,17.5524,103000.0
2008-11-03 10:00:00,24.86,24.97,24.72,24.77,157200.0,17.5524,17.63,17.4535,17.4888,157200.0
2008-11-03 10:30:00,24.77,25.06,24.76,24.97,84800.0,17.4888,17.6936,17.4818,17.63,84800.0
2008-11-03 11:00:00,24.97,25.09,24.86,24.98,87000.0,17.63,17.7148,17.5524,17.6371,87000.0
2008-11-03 11:30:00,25.0,25.33,24.99,25.3,119800.0,17.6512,17.8842,17.6441,17.863,119800.0
2008-11-03 12:00:00,25.31,25.32,25.07,25.14,87600.0,17.8701,17.8771,17.7006,17.7501,87600.0
2008-11-03 12:30:00,25.11,25.16,24.96,25.01,46600.0,17.7289,17.7642,17.623,17.6583,46600.0
2008-11-03 13:00:00,25.02,25.22,25.02,25.08,53800.0,17.6653,17.8065,17.6653,17.7077,53800.0
2008-11-03 13:30:00,25.07,25.13,24.89,24.9,66600.0,17.7006,17.743,17.5735,17.5806,66600.0
2008-11-03 14:00:00,24.91,24.95,24.77,24.91,89000.0,17.5877,17.6159,17.4888,17.5877,89000.0
2008-11-03 14:30:00,24.89,25.0,24.8,24.8,84200.0,17.5735,17.6512,17.51,17.51,84200.0
2008-11-03 15:00:00,24.81,24.87,24.69,24.83,120800.0,17.5171,17.5594,17.4323,17.5312,120800.0
2008-11-03 15:30:00,24.86,25.11,24.81,24.99,321800.0,17.5524,17.7289,17.5171,17.6441,321800.0
2008-11-04 09:30:00,25.5,25.8,25.36,25.4,198200.0,18.0042,18.216,17.9054,17.9336,198200.0
2008-11-04 10:00:00,25.4,25.59,25.3,25.58,139600.0,17.9336,18.0678,17.863,18.0607,139600.0
2008-11-04 10:30:00,25.56,25.93,25.56,25.79,126400.0,18.0466,18.3078,18.0466,18.209,126400.0
2008-11-04 11:00:00,25.82,25.96,25.69,25.72,121800.0,18.2302,18.329,18.1384,18.1596,121800.0
2008-11-04 11:30:00,25.7,25.75,25.64,25.67,135800.0,18.1454,18.1807,18.1031,18.1243,135800.0
2008-11-04 12:00:00,25.67,25.7,25.39,25.4,129000.0,18.1243,18.1454,17.9266,17.9336,129000.0
2008-11-04 12:30:00,25.4,25.42,25.2,25.27,161200.0,17.9336,17.9477,17.7924,17.8418,161200.0
2008-11-04 13:00:00,25.28,25.6,25.23,25.57,236200.0,17.8489,18.0748,17.8136,18.0537,236200.0
2008-11-04 13:30:00,25.57,25.71,25.48,25.58,132400.0,18.0537,18.1525,17.9901,18.0607,132400.0
2008-11-04 14:00:00,25.58,25.61,25.27,25.39,157600.0,18.0607,18.0819,17.8418,17.9266,157600.0
2008-11-04 14:30:00,25.39,25.54,25.25,25.34,109800.0,17.9266,18.0325,17.8277,17.8913,109800.0
2008-11-04 15:00:00,25.3,25.52,25.23,25.38,161600.0,17.863,18.0184,17.8136,17.9195,161600.0
2008-11-04 15:30:00,25.41,25.87,25.41,25.76,521400.0,17.9407,18.2655,17.9407,18.1878,521400.0
2008-11-05 09:30:00,25.56,25.56,24.87,24.98,212000.0,18.0466,18.0466,17.5594,17.6371,212000.0
2008-11-05 10:00:00,24.99,25.66,24.92,25.66,211000.0,17.6441,18.1172,17.5947,18.1172,211000.0
2008-11-05 10:30:00,25.66,25.73,25.46,25.49,126000.0,18.1172,18.1666,17.976,17.9972,126000.0
2008-11-05 11:00:00,25.5,25.6,25.39,25.44,87800.0,18.0042,18.0748,17.9266,17.9619,87800.0
2008-11-05 11:30:00,25.39,25.55,25.29,25.47,97400.0,17.9266,18.0395,17.856,17.983,97400.0
2008-11-05 12:00:00,25.49,25.54,25.21,25.24,71200.0,17.9972,18.0325,17.7995,17.8207,71200.0
2008-11-05 12:30:00,25.25,25.36,25.1,25.2,93800.0,17.8277,17.9054,17.7218,17.7924,93800.0
2008-11-05 13:00:00,25.2,25.32,25.11,25.15,73200.0,17.7924,17.8771,17.7289,17.7571,73200.0
2008-11-05 13:30:00,25.16,25.25,25.04,25.13,84000.0,17.7642,17.8277,17.6794,17.743,84000.0
2008-11-05 14:00:00,25.13,25.22,25.02,25.11,130200.0,17.743,17.8065,17.6653,17.7289,130200.0
2008-11-05 14:30:00,25.09,25.33,25.09,25.11,149600.0,17.7148,17.8842,17.7148,17.7289,149600.0
2008-11-05 15:00:00,25.14,25.22,24.65,24.77,263600.0,17.7501,17.8065,17.4041,17.4888,263600.0
2008-11-05 15:30:00,24.8,24.81,24.06,24.18,882600.0,17.51,17.5171,16.9875,17.0722,882600.0
2008-11-06 09:30:00,23.86,24.18,23.5,23.66,262400.0,17.0462,17.2748,16.789,16.9033,262400.0
2008-11-06 10:00:00,23.64,23.83,23.44,23.55,165600.0,16.889,17.0248,16.7461,16.8247,165600.0
2008-11-06 10:30:00,23.55,23.57,23.28,23.5,224200.0,16.8247,16.839,16.6318,16.789,224200.0
2008-11-06 11:00:00,23.5,23.59,23.25,23.48,938400.0,16.789,16.8533,16.6104,16.7747,938400.0
2008-11-06 11:30:00,23.48,23.64,23.34,23.52,156800.0,16.7747,16.889,16.6747,16.8033,156800.0
2008-11-06 12:00:00,23.52,23.59,23.24,23.29,104600.0,16.8033,16.8533,16.6032,16.639,104600.0
2008-11-06 12:30:00,23.3,23.36,23.19,23.31,109400.0,16.6461,16.689,16.5675,16.6533,109400.0
2008-11-06 13:00:00,23.29,23.34,23.05,23.24,113000.0,16.639,16.6747,16.4675,16.6032,113000.0
2008-11-06 13:30:00,23.24,23.27,23.02,23.22,124200.0,16.6032,16.6247,16.4461,16.589,124200.0
2008-11-06 14:00:00,23.22,23.47,23.11,23.15,162200.0,16.589,16.7676,16.5104,16.5389,162200.0
2008-11-06 14:30:00,23.17,23.7,23.14,23.42,242800.0,16.5532,16.9319,16.5318,16.7318,242800.0
2008-11-06 15:00:00,23.43,23.52,22.8,22.86,537600.0,16.739,16.8033,16.2889,16.3318,537600.0
2008-11-06 15:30:00,22.86,22.88,22.14,22.35,1669200.0,16.3318,16.3461,15.8174,15.9674,1669200.0
2008-11-07 09:30:00,22.45,22.68,22.26,22.59,231800.0,16.0388,16.2032,15.9031,16.1389,231800.0
2008-11-07 10:00:00,22.58,23.22,22.58,23.05,304400.0,16.1317,16.589,16.1317,16.4675,304400.0
2008-11-07 10:30:00,23.07,23.43,23.04,23.3,334200.0,16.4818,16.739,16.4604,16.6461,334200.0
2008-11-07 11:00:00,23.34,23.34,22.84,22.85,189600.0,16.6747,16.6747,16.3175,16.3246,189600.0
2008-11-07 11:30:00,22.86,23.19,22.81,23.17,112800.0,16.3318,16.5675,16.296,16.5532,112800.0
2008-11-07 12:00:00,23.18,23.28,23.01,23.1,100600.0,16.5604,16.6318,16.4389,16.5032,100600.0
2008-11-07 12:30:00,23.08,23.23,22.93,23.22,116600.0,16.4889,16.5961,16.3818,16.589,116600.0
2008-11-07 13:00:00,23.23,23.3,23.08,23.24,120400.0,16.5961,16.6461,16.4889,16.6032,120400.0
2008-11-07 13:30:00,23.24,23.27,23.04,23.21,90200.0,16.6032,16.6247,16.4604,16.5818,90200.0
2008-11-07 14:00:00,23.21,23.24,23.09,23.12,104800.0,16.5818,16.6032,16.4961,16.5175,104800.0
2008-11-07 14:30:00,23.13,23.41,22.97,22.98,183400.0,16.5247,16.7247,16.4104,16.4175,183400.0
2008-11-07 15:00:00,22.98,23.13,22.82,22.93,288200.0,16.4175,16.5247,16.3032,16.3818,288200.0
2008-11-07 15:30:00,22.93,23.4,22.9,23.36,585400.0,16.3818,16.7176,16.3603,16.689,585400.0
2008-11-10 09:30:00,24.16,24.24,23.45,23.53,357600.0,17.2605,17.3177,16.7533,16.8104,357600.0
2008-11-10 10:00:00,23.52,23.66,23.29,23.56,227400.0,16.8033,16.9033,16.639,16.8319,227400.0
2008-11-10 10:30:00,23.59,23.63,23.4,23.46,119000.0,16.8533,16.8819,16.7176,16.7604,119000.0
2008-11-10 11:00:00,23.45,23.5,23.32,23.43,88000.0,16.7533,16.789,16.6604,16.739,88000.0
2008-11-10 11:30:00,23.44,23.49,23.11,23.21,86400.0,16.7461,16.7819,16.5104,16.5818,86400.0
2008-11-10 12:00:00,23.18,23.36,23.1,23.13,62800.0,16.5604,16.689,16.5032,16.5247,62800.0
2008-11-10 12:30:00,23.12,23.13,22.88,22.93,102600.0,16.5175,16.5247,16.3461,16.3818,102600.0
2008-11-10 13:00:00,22.92,23.14,22.86,23.14,93000.0,16.3746,16.5318,16.3318,16.5318,93000.0
2008-11-10 13:30:00,23.13,23.29,23.02,23.25,105800.0,16.5247,16.639,16.4461,16.6104,105800.0
2008-11-10 14:00:00,23.25,23.28,22.95,23.03,209800.0,16.6104,16.6318,16.3961,16.4532,209800.0
2008-11-10 14:30:00,23.03,23.04,22.76,22.86,115600.0,16.4532,16.4604,16.2603,16.3318,115600.0
2008-11-10 15:00:00,22.85,22.97,22.66,22.75,131600.0,16.3246,16.4104,16.1889,16.2532,131600.0
2008-11-10 15:30:00,22.75,23.06,22.68,23.02,349800.0,16.2532,16.4746,16.2032,16.4461,349800.0
2008-11-11 09:30:00,23.31,23.31,22.55,22.61,329600.0,16.6533,16.6533,16.1103,16.1532,329600.0
2008-11-11 10:00:00,22.58,22.75,22.5,22.55,482600.0,16.1317,16.2532,16.0746,16.1103,482600.0
2008-11-11 10:30:00,22.52,22.59,22.33,22.35,230400.0,16.0889,16.1389,15.9531,15.9674,230400.0
2008-11-11 11:00:00,22.4,22.66,22.35,22.51,193400.0,16.0031,16.1889,15.9674,16.0817,193400.0
2008-11-11 11:30:00,22.5,22.66,22.36,22.53,149800.0,16.0746,16.1889,15.9746,16.096,149800.0
2008-11-11 12:00:00,22.5,22.56,22.4,22.45,103600.0,16.0746,16.1174,16.0031,16.0388,103600.0
2008-11-11 12:30:00,22.45,22.62,22.45,22.61,103600.0,16.0388,16.1603,16.0388,16.1532,103600.0
2008-11-11 13:00:00,22.62,22.73,22.58,22.65,127200.0,16.1603,16.2389,16.1317,16.1817,127200.0
2008-11-11 13:30:00,22.65,22.98,22.56,22.98,210800.0,16.1817,16.4175,16.1174,16.4175,210800.0
2008-11-11 14:00:00,22.95,23.36,22.83,23.29,237400.0,16.3961,16.689,16.3103,16.639,237400.0
2008-11-11 14:30:00,23.32,23.38,22.8,22.8,216600.0,16.6604,16.7033,16.2889,16.2889,216600.0
2008-11-11 15:00:00,22.81,23.1,22.75,22.98,253800.0,16.296,16.5032,16.2532,16.4175,253800.0
2008-11-11 15:30:00,22.98,23.1,22.66,22.95,928400.0,16.4175,16.5032,16.1889,16.3961,928400.0
2008-11-12 09:30:00,22.5,22.74,22.35,22.65,224000.0,16.0746,16.246,15.9674,16.1817,224000.0
2008-11-12 10:00:00,22.64,22.88,22.48,22.5,213600.0,16.1746,16.3461,16.0603,16.0746,213600.0
2008-11-12 10:30:00,22.51,22.57,22.25,22.38,203600.0,16.0817,16.1246,15.896,15.9888,203600.0
2008-11-12 11:00:00,22.41,22.48,22.25,22.46,156800.0,16.0103,16.0603,15.896,16.046,156800.0
2008-11-12 11:30:00,22.47,22.52,22.25,22.43,161000.0,16.0531,16.0889,15.896,16.0246,161000.0
2008-11-12 12:00:00,22.43,22.53,22.31,22.48,102400.0,16.0246,16.096,15.9388,16.0603,102400.0
2008-11-12 12:30:00,22.48,22.7,22.47,22.7,132400.0,16.0603,16.2175,16.0531,16.2175,132400.0
2008-11-12 13:00:00,22.69,22.75,22.5,22.6,142000.0,16.2103,16.2532,16.0746,16.146,142000.0
2008-11-12 13:30:00,22.6,22.67,22.41,22.47,140600.0,16.146,16.196,16.0103,16.0531,140600.0
2008-11-12 14:00:00,22.48,22.49,22.26,22.39,196600.0,16.0603,16.0674,15.9031,15.996,196600.0
2008-11-12 14:30:00,22.39,22.59,22.32,22.32,231800.0,15.996,16.1389,15.946,15.946,231800.0
2008-11-12 15:00:00,22.35,22.38,22.13,22.17,197000.0,15.9674,15.9888,15.8102,15.8388,197000.0
2008-11-12 15:30:00,22.16,22.27,22.04,22.13,747000.0,15.8317,15.9103,15.7459,15.8102,747000.0
2008-11-13 09:30:00,22.28,22.53,22.1,22.18,174000.0,15.9174,16.096,15.7888,15.846,174000.0
2008-11-13 10:00:00,22.19,22.86,22.15,22.61,256600.0,15.8531,16.3318,15.8245,16.1532,256600.0
2008-11-13 10:30:00,22.61,22.72,22.37,22.52,139600.0,16.1532,16.2317,15.9817,16.0889,139600.0
2008-11-13 11:00:00,22.54,22.67,22.38,22.62,144800.0,16.1031,16.196,15.9888,16.1603,144800.0
2008-11-13 11:30:00,22.63,22.72,22.43,22.48,165000.0,16.1674,16.2317,16.0246,16.0603,165000.0
2008-11-13 12:00:00,22.52,22.58,22.25,22.34,123800.0,16.0889,16.1317,15.896,15.9603,123800.0
2008-11-13 12:30:00,22.35,22.4,21.84,21.84,209200.0,15.9674,16.0031,15.603,15.603,209200.0
2008-11-13 13:00:00,21.81,22.42,21.8,22.34,238600.0,15.5816,16.0174,15.5745,15.9603,238600.0
2008-11-13 13:30:00,22.37,22.96,22.29,22.58,395400.0,15.9817,16.4032,15.9245,16.1317,395400.0
2008-11-13 14:00:00,22.57,23.27,22.49,23.14,231200.0,16.1246,16.6247,16.0674,16.5318,231200.0
2008-11-13 14:30:00,23.12,23.49,22.82,23.2,310200.0,16.5175,16.7819,16.3032,16.5747,310200.0
2008-11-13 15:00:00,23.18,23.54,22.67,23.54,318600.0,16.5604,16.8176,16.196,16.8176,318600.0
2008-11-13 15:30:00,23.53,24.26,23.4,24.2,813000.0,16.8104,17.332,16.7176,17.2891,813000.0
2008-11-14 09:30:00,23.17,23.97,23.11,23.83,205800.0,16.5532,17.1248,16.5104,17.0248,205800.0
2008-11-14 10:00:00,23.8,23.9,23.25,23.34,151600.0,17.0033,17.0748,16.6104,16.6747,151600.0
2008-11-14 10:30:00,23.33,23.45,23.02,23.33,139400.0,16.6675,16.7533,16.4461,16.6675,139400.0
2008-11-14 11:00:00,23.32,23.54,23.18,23.34,105400.0,16.6604,16.8176,16.5604,16.6747,105400.0
2008-11-14 11:30:00,23.34,23.34,23.08,23.14,77200.0,16.6747,16.6747,16.4889,16.5318,77200.0
2008-11-14 12:00:00,23.1,23.17,22.9,23.16,93600.0,16.5032,16.5532,16.3603,16.5461,93600.0
2008-11-14 12:30:00,23.14,23.36,22.99,23.21,70600.0,16.5318,16.689,16.4246,16.5818,70600.0
2008-11-14 13:00:00,23.19,23.3,22.86,23.29,89000.0,16.5675,16.6461,16.3318,16.639,89000.0
2008-11-14 13:30:00,23.29,23.45,23.0,23.12,124200.0,16.639,16.7533,16.4318,16.5175,124200.0
2008-11-14 14:00:00,23.13,23.63,23.05,23.43,128200.0,16.5247,16.8819,16.4675,16.739,128200.0
2008-11-14 14:30:00,23.44,23.92,23.22,23.85,239400.0,16.7461,17.0891,16.589,17.039,239400.0
2008-11-14 15:00:00,23.88,23.99,23.39,23.46,293600.0,17.0605,17.1391,16.7104,16.7604,293600.0
2008-11-14 15:30:00,23.45,23.48,22.63,22.68,444800.0,16.7533,16.7747,16.1674,16.2032,444800.0
2008-11-17 09:30:00,22.54,23.21,22.43,22.74,207000.0,16.1031,16.5818,16.0246,16.246,207000.0
2008-11-17 10:00:00,22.74,22.74,22.15,22.39,181400.0,16.246,16.246,15.8245,15.996,181400.0
2008-11-17 10:30:00,22.39,22.49,22.1,22.13,235000.0,15.996,16.0674,15.7888,15.8102,235000.0
2008-11-17 11:00:00,22.12,22.29,22.08,22.11,285000.0,15.8031,15.9245,15.7745,15.7959,285000.0
2008-11-17 11:30:00,22.09,22.41,22.05,22.37,241600.0,15.7817,16.0103,15.7531,15.9817,241600.0
2008-11-17 12:00:00,22.42,22.66,22.25,22.58,188200.0,16.0174,16.1889,15.896,16.1317,188200.0
2008-11-17 12:30:00,22.59,22.72,22.38,22.56,143200.0,16.1389,16.2317,15.9888,16.1174,143200.0
2008-11-17 13:00:00,22.56,22.65,22.43,22.61,125800.0,16.1174,16.1817,16.0246,16.1532,125800.0
2008-11-17 13:30:00,22.62,22.67,22.39,22.58,158200.0,16.1603,16.196,15.996,16.1317,158200.0
2008-11-17 14:00:00,22.55,22.8,22.36,22.39,208800.0,16.1103,16.2889,15.9746,15.996,208800.0
2008-11-17 14:30:00,22.39,22.68,22.31,22.42,187600.0,15.996,16.2032,15.9388,16.0174,187600.0
2008-11-17 15:00:00,22.41,22.64,22.26,22.5,211800.0,16.0103,16.1746,15.9031,16.0746,211800.0
2008-11-17 15:30:00,22.49,22.57,22.06,22.07,465200.0,16.0674,16.1246,15.7602,15.7674,465200.0
2008-11-18 09:30:00,22.0,22.58,22.0,22.27,178800.0,15.7174,16.1317,15.7174,15.9103,178800.0
2008-11-18 10:00:00,22.29,22.53,22.07,22.51,174600.0,15.9245,16.096,15.7674,16.0817,174600.0
2008-11-18 10:30:00,22.52,22.57,22.31,22.45,196400.0,16.0889,16.1246,15.9388,16.0388,196400.0
2008-11-18 11:00:00,22.49,22.49,22.2,22.32,92000.0,16.0674,16.0674,15.8602,15.946,92000.0
2008-11-18 11:30:00,22.36,22.74,22.31,22.67,123800.0,15.9746,16.246,15.9388,16.196,123800.0
2008-11-18 12:00:00,22.68,22.68,22.16,22.27,133400.0,16.2032,16.2032,15.8317,15.9103,133400.0
2008-11-18 12:30:00,22.27,22.27,22.07,22.19,123200.0,15.9103,15.9103,15.7674,15.8531,123200.0
2008-11-18 13:00:00,22.19,22.21,21.88,22.0,140400.0,15.8531,15.8674,15.6316,15.7174,140400.0
2008-11-18 13:30:00,22.0,22.0,21.65,21.93,187800.0,15.7174,15.7174,15.4673,15.6673,187800.0
2008-11-18 14:00:00,21.97,21.99,21.67,21.83,164000.0,15.6959,15.7102,15.4816,15.5959,164000.0
2008-11-18 14:30:00,21.85,21.85,21.5,21.57,188000.0,15.6102,15.6102,15.3601,15.4102,188000.0
2008-11-18 15:00:00,21.57,22.13,21.52,21.92,259800.0,15.4102,15.8102,15.3744,15.6602,259800.0
2008-11-18 15:30:00,21.93,22.33,21.71,22.16,636400.0,15.6673,15.9531,15.5102,15.8317,636400.0
2008-11-19 09:30:00,21.86,22.37,21.72,21.77,280600.0,15.6173,15.9817,15.5173,15.553,280600.0
2008-11-19 10:00:00,21.77,22.25,21.73,22.03,161200.0,15.553,15.896,15.5245,15.7388,161200.0
2008-11-19 10:30:00,22.05,22.06,21.53,21.57,159200.0,15.7531,15.7602,15.3816,15.4102,159200.0
2008-11-19 11:00:00,21.58,21.79,21.53,21.54,114000.0,15.4173,15.5673,15.3816,15.3887,114000.0
2008-11-19 11:30:00,21.55,21.82,21.5,21.71,126600.0,15.3959,15.5888,15.3601,15.5102,126600.0
2008-11-19 12:00:00,21.67,21.68,21.48,21.52,151600.0,15.4816,15.4887,15.3459,15.3744,151600.0
2008-11-19 12:30:00,21.5,21.71,21.49,21.63,142000.0,15.3601,15.5102,15.353,15.453,142000.0
2008-11-19 13:00:00,21.64,21.8,21.48,21.49,87400.0,15.4602,15.5745,15.3459,15.353,87400.0
2008-11-19 13:30:00,21.49,21.79,21.39,21.68,113200.0,15.353,15.5673,15.2816,15.4887,113200.0
2008-11-19 14:00:00,21.68,21.68,21.38,21.43,124000.0,15.4887,15.4887,15.2744,15.3101,124000.0
2008-11-19 14:30:00,21.4,21.73,21.26,21.6,176400.0,15.2887,15.5245,15.1887,15.4316,176400.0
2008-11-19 15:00:00,21.6,21.66,21.18,21.3,277400.0,15.4316,15.4745,15.1315,15.2173,277400.0
2008-11-19 15:30:00,21.26,21.3,20.5,20.6,798000.0,15.1887,15.2173,14.6457,14.7172,798000.0
2008-11-20 09:30:00,20.39,20.39,19.75,19.83,294600.0,14.5671,14.5671,14.1099,14.1671,294600.0
2008-11-20 10:00:00,19.8,20.27,19.59,20.27,529200.0,14.1456,14.4814,13.9956,14.4814,529200.0
2008-11-20 10:30:00,20.26,20.65,20.07,20.51,345800.0,14.4743,14.7529,14.3385,14.6529,345800.0
2008-11-20 11:00:00,20.54,20.7,20.23,20.39,247600.0,14.6743,14.7886,14.4528,14.5671,247600.0
2008-11-20 11:30:00,20.39,20.42,20.14,20.23,195400.0,14.5671,14.5886,14.3885,14.4528,195400.0
2008-11-20 12:00:00,20.23,20.77,19.97,20.68,227400.0,14.4528,14.8386,14.2671,14.7743,227400.0
2008-11-20 12:30:00,20.67,21.05,20.66,20.68,306000.0,14.7672,15.0387,14.76,14.7743,306000.0
2008-11-20 13:00:00,20.68,20.68,20.2,20.35,282000.0,14.7743,14.7743,14.4314,14.5386,282000.0
2008-11-20 13:30:00,20.34,20.5,20.16,20.45,193800.0,14.5314,14.6457,14.4028,14.61,193800.0
2008-11-20 14:00:00,20.46,20.48,19.98,20.0,276000.0,14.6171,14.6314,14.2742,14.2885,276000.0
2008-11-20 14:30:00,20.0,20.24,19.81,19.9,283400.0,14.2885,14.46,14.1528,14.2171,283400.0
2008-11-20 15:00:00,19.9,20.11,19.64,19.64,347400.0,14.2171,14.3671,14.0313,14.0313,347400.0
2008-11-20 15:30:00,19.64,19.75,18.43,18.59,1197400.0,14.0313,14.1099,13.1669,13.2812,1197400.0
2008-11-21 09:30:00,18.93,19.18,18.61,18.75,555600.0,13.5241,13.7027,13.2955,13.3955,555600.0
2008-11-21 10:00:00,18.79,19.03,18.52,18.61,351000.0,13.4241,13.5955,13.2312,13.2955,351000.0
2008-11-21 10:30:00,18.61,18.87,18.31,18.34,274600.0,13.2955,13.4812,13.0811,13.1026,274600.0
2008-11-21 11:00:00,18.36,18.51,18.16,18.42,345600.0,13.1168,13.224,12.974,13.1597,345600.0
2008-11-21 11:30:00,18.39,18.5,18.19,18.27,303400.0,13.1383,13.2169,12.9954,13.0526,303400.0
2008-11-21 12:00:00,18.28,18.4,18.13,18.27,309800.0,13.0597,13.1454,12.9525,13.0526,309800.0
2008-11-21 12:30:00,18.29,18.4,18.21,18.29,221800.0,13.0668,13.1454,13.0097,13.0668,221800.0
2008-11-21 13:00:00,18.31,18.33,18.11,18.17,254400.0,13.0811,13.0954,12.9382,12.9811,254400.0
2008-11-21 13:30:00,18.18,18.26,18.0,18.0,321000.0,12.9883,13.0454,12.8597,12.8597,321000.0
2008-11-21 14:00:00,18.0,18.45,17.97,18.28,444600.0,12.8597,13.1811,12.8382,13.0597,444600.0
2008-11-21 14:30:00,18.25,18.35,18.02,18.07,346000.0,13.0383,13.1097,12.8739,12.9097,346000.0
2008-11-21 15:00:00,18.06,18.73,18.05,18.66,748800.0,12.9025,13.3812,12.8954,13.3312,748800.0
2008-11-21 15:30:00,18.64,19.36,18.58,19.25,1237400.0,13.3169,13.8313,13.274,13.7527,1237400.0
2008-11-24 09:30:00,19.58,20.0,19.58,19.94,398200.0,13.9884,14.2885,13.9884,14.2456,398200.0
2008-11-24 10:00:00,19.95,20.43,19.89,20.39,272400.0,14.2528,14.5957,14.2099,14.5671,272400.0
2008-11-24 10:30:00,20.39,20.68,20.21,20.36,323000.0,14.5671,14.7743,14.4385,14.5457,323000.0
2008-11-24 11:00:00,20.4,20.55,20.2,20.36,194400.0,14.5743,14.6814,14.4314,14.5457,194400.0
2008-11-24 11:30:00,20.36,20.75,20.33,20.66,241800.0,14.5457,14.8243,14.5243,14.76,241800.0
2008-11-24 12:00:00,20.66,20.74,20.09,20.13,223600.0,14.76,14.8172,14.3528,14.3814,223600.0
2008-11-24 12:30:00,20.1,20.36,20.08,20.34,132800.0,14.3599,14.5457,14.3457,14.5314,132800.0
2008-11-24 13:00:00,20.34,20.39,20.17,20.31,148000.0,14.5314,14.5671,14.41,14.51,148000.0
2008-11-24 13:30:00,20.31,20.52,20.21,20.49,128400.0,14.51,14.66,14.4385,14.6386,128400.0
2008-11-24 14:00:00,20.5,20.52,20.0,20.43,295800.0,14.6457,14.66,14.2885,14.5957,295800.0
2008-11-24 14:30:00,20.42,20.66,20.39,20.66,319200.0,14.5886,14.76,14.5671,14.76,319200.0
2008-11-24 15:00:00,20.64,21.02,20.57,21.0,339200.0,14.7457,15.0172,14.6957,15.0029,339200.0
2008-11-24 15:30:00,21.01,21.39,20.67,20.8,856000.0,15.0101,15.2816,14.7672,14.86,856000.0
2008-11-25 09:30:00,21.14,21.61,21.14,21.31,305400.0,15.103,15.4387,15.103,15.2244,305400.0
2008-11-25 10:00:00,21.31,21.71,21.29,21.55,235600.0,15.2244,15.5102,15.2101,15.3959,235600.0
2008-11-25 10:30:00,21.54,21.55,21.02,21.12,130000.0,15.3887,15.3959,15.0172,15.0887,130000.0
2008-11-25 11:00:00,21.11,21.17,20.68,20.93,109600.0,15.0815,15.1244,14.7743,14.9529,109600.0
2008-11-25 11:30:00,20.94,21.18,20.92,21.06,112400.0,14.9601,15.1315,14.9458,15.0458,112400.0
2008-11-25 12:00:00,21.1,21.1,20.78,20.84,136800.0,15.0744,15.0744,14.8458,14.8886,136800.0
2008-11-25 12:30:00,20.88,20.95,20.54,20.63,152000.0,14.9172,14.9672,14.6743,14.7386,152000.0
2008-11-25 13:00:00,20.63,20.9,20.58,20.87,152000.0,14.7386,14.9315,14.7029,14.9101,152000.0
2008-11-25 13:30:00,20.88,20.96,20.75,20.75,196800.0,14.9172,14.9744,14.8243,14.8243,196800.0
2008-11-25 14:00:00,20.75,20.83,20.41,20.67,152600.0,14.8243,14.8815,14.5814,14.7672,152600.0
2008-11-25 14:30:00,20.68,21.03,20.66,21.01,175400.0,14.7743,15.0244,14.76,15.0101,175400.0
2008-11-25 15:00:00,20.98,21.2,20.84,21.06,230200.0,14.9886,15.1458,14.8886,15.0458,230200.0
2008-11-25 15:30:00,21.06,21.32,20.93,21.17,538000.0,15.0458,15.2315,14.9529,15.1244,538000.0
2008-11-26 09:30:00,21.0,21.0,20.59,20.81,163200.0,15.0029,15.0029,14.71,14.8672,163200.0
2008-11-26 10:00:00,20.86,21.16,20.79,21.0,125800.0,14.9029,15.1172,14.8529,15.0029,125800.0
2008-11-26 10:30:00,21.02,21.08,20.88,20.97,103400.0,15.0172,15.0601,14.9172,14.9815,103400.0
2008-11-26 11:00:00,20.97,21.39,20.84,21.23,160800.0,14.9815,15.2816,14.8886,15.1672,160800.0
2008-11-26 11:30:00,21.21,21.46,21.18,21.28,93000.0,15.153,15.3316,15.1315,15.203,93000.0
2008-11-26 12:00:00,21.27,21.43,21.22,21.39,78200.0,15.1958,15.3101,15.1601,15.2816,78200.0
2008-11-26 12:30:00,21.38,21.58,21.36,21.52,112200.0,15.2744,15.4173,15.2601,15.3744,112200.0
2008-11-26 13:00:00,21.53,21.59,21.33,21.42,95200.0,15.3816,15.4244,15.2387,15.303,95200.0
2008-11-26 13:30:00,21.42,21.43,21.22,21.25,70000.0,15.303,15.3101,15.1601,15.1815,70000.0
2008-11-26 14:00:00,21.27,21.49,21.21,21.45,145800.0,15.1958,15.353,15.153,15.3244,145800.0
2008-11-26 14:30:00,21.45,21.87,21.45,21.81,158200.0,15.3244,15.6245,15.3244,15.5816,158200.0
2008-11-26 15:00:00,21.81,21.96,21.73,21.9,193200.0,15.5816,15.6888,15.5245,15.6459,193200.0
2008-11-26 15:30:00,21.89,21.96,21.69,21.91,428800.0,15.6388,15.6888,15.4959,15.6531,428800.0
2008-11-28 09:30:00,21.8,22.14,21.64,21.72,99800.0,15.5745,15.8174,15.4602,15.5173,99800.0
2008-11-28 10:00:00,21.72,21.93,21.66,21.88,80600.0,15.5173,15.6673,15.4745,15.6316,80600.0
2008-11-28 10:30:00,21.84,21.93,21.75,21.92,48400.0,15.603,15.6673,15.5388,15.6602,48400.0
2008-11-28 11:00:00,21.91,21.91,21.68,21.73,112800.0,15.6531,15.6531,15.4887,15.5245,112800.0
2008-11-28 11:30:00,21.73,21.79,21.6,21.77,128200.0,15.5245,15.5673,15.4316,15.553,128200.0
2008-11-28 12:00:00,21.75,21.92,21.75,21.86,125200.0,15.5388,15.6602,15.5388,15.6173,125200.0
2008-11-28 12:30:00,21.86,21.96,21.8,21.88,186400.0,15.6173,15.6888,15.5745,15.6316,186400.0
2008-11-28 13:00:00,21.88,21.96,21.88,21.96,139400.0,15.6316,15.6888,15.6316,15.6888,139400.0
2008-11-28 13:30:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 14:00:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 14:30:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 15:00:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 15:30:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-12-01 09:30:00,20.88,21.25,20.66,20.7,229800.0,14.9172,15.1815,14.76,14.7886,229800.0
2008-12-01 10:00:00,20.69,20.93,20.68,20.86,213600.0,14.7815,14.9529,14.7743,14.9029,213600.0
2008-12-01 10:30:00,20.83,21.01,20.82,20.89,177000.0,14.8815,15.0101,14.8743,14.9243,177000.0
2008-12-01 11:00:00,20.89,20.99,20.77,20.81,185200.0,14.9243,14.9958,14.8386,14.8672,185200.0
2008-12-01 11:30:00,20.82,21.05,20.82,20.93,108800.0,14.8743,15.0387,14.8743,14.9529,108800.0
2008-12-01 12:00:00,20.94,21.0,20.63,20.66,146400.0,14.9601,15.0029,14.7386,14.76,146400.0
2008-12-01 12:30:00,20.64,20.73,20.56,20.62,104600.0,14.7457,14.81,14.6886,14.7315,104600.0
2008-12-01 13:00:00,20.62,20.88,20.61,20.67,97800.0,14.7315,14.9172,14.7243,14.7672,97800.0
2008-12-01 13:30:00,20.67,20.82,20.48,20.64,127800.0,14.7672,14.8743,14.6314,14.7457,127800.0
2008-12-01 14:00:00,20.64,20.67,20.38,20.48,154400.0,14.7457,14.7672,14.56,14.6314,154400.0
2008-12-01 14:30:00,20.5,20.78,20.44,20.58,135800.0,14.6457,14.8458,14.6029,14.7029,135800.0
2008-12-01 15:00:00,20.57,20.61,20.27,20.28,174400.0,14.6957,14.7243,14.4814,14.4885,174400.0
2008-12-01 15:30:00,20.27,20.31,19.73,19.8,767200.0,14.4814,14.51,14.0956,14.1456,767200.0
2008-12-02 09:30:00,20.08,20.3,19.95,20.14,177000.0,14.3457,14.5028,14.2528,14.3885,177000.0
2008-12-02 10:00:00,20.17,20.49,20.15,20.38,142400.0,14.41,14.6386,14.3957,14.56,142400.0
2008-12-02 10:30:00,20.39,20.68,20.39,20.5,123600.0,14.5671,14.7743,14.5671,14.6457,123600.0
2008-12-02 11:00:00,20.45,20.63,20.35,20.55,113600.0,14.61,14.7386,14.5386,14.6814,113600.0
2008-12-02 11:30:00,20.55,20.61,20.39,20.59,70200.0,14.6814,14.7243,14.5671,14.71,70200.0
2008-12-02 12:00:00,20.61,20.72,20.58,20.67,68400.0,14.7243,14.8029,14.7029,14.7672,68400.0
2008-12-02 12:30:00,20.67,20.71,20.58,20.68,51800.0,14.7672,14.7957,14.7029,14.7743,51800.0
2008-12-02 13:00:00,20.66,20.79,20.62,20.67,79400.0,14.76,14.8529,14.7315,14.7672,79400.0
2008-12-02 13:30:00,20.67,20.69,20.49,20.58,187000.0,14.7672,14.7815,14.6386,14.7029,187000.0
2008-12-02 14:00:00,20.59,20.61,20.22,20.32,127200.0,14.71,14.7243,14.4457,14.5171,127200.0
2008-12-02 14:30:00,20.31,20.52,20.29,20.47,196400.0,14.51,14.66,14.4957,14.6243,196400.0
2008-12-02 15:00:00,20.47,20.73,20.22,20.63,209200.0,14.6243,14.81,14.4457,14.7386,209200.0
2008-12-02 15:30:00,20.64,20.93,20.45,20.86,534200.0,14.7457,14.9529,14.61,14.9029,534200.0
2008-12-03 09:30:00,20.5,20.77,20.23,20.49,217000.0,14.6457,14.8386,14.4528,14.6386,217000.0
2008-12-03 10:00:00,20.49,20.68,20.33,20.64,125800.0,14.6386,14.7743,14.5243,14.7457,125800.0
2008-12-03 10:30:00,20.62,21.21,20.61,21.18,129600.0,14.7315,15.153,14.7243,15.1315,129600.0
2008-12-03 11:00:00,21.18,21.41,21.02,21.24,207400.0,15.1315,15.2958,15.0172,15.1744,207400.0
2008-12-03 11:30:00,21.25,21.7,21.24,21.66,231400.0,15.1815,15.503,15.1744,15.4745,231400.0
2008-12-03 12:00:00,21.63,21.65,21.33,21.54,228000.0,15.453,15.4673,15.2387,15.3887,228000.0
2008-12-03 12:30:00,21.53,21.68,21.39,21.39,154800.0,15.3816,15.4887,15.2816,15.2816,154800.0
2008-12-03 13:00:00,21.41,21.43,21.0,21.08,104400.0,15.2958,15.3101,15.0029,15.0601,104400.0
2008-12-03 13:30:00,21.02,21.07,20.78,20.88,112000.0,15.0172,15.0529,14.8458,14.9172,112000.0
2008-12-03 14:00:00,20.88,21.22,20.73,21.11,153000.0,14.9172,15.1601,14.81,15.0815,153000.0
2008-12-03 14:30:00,21.09,21.52,21.09,21.28,175000.0,15.0672,15.3744,15.0672,15.203,175000.0
2008-12-03 15:00:00,21.28,21.5,21.13,21.33,250000.0,15.203,15.3601,15.0958,15.2387,250000.0
2008-12-03 15:30:00,21.38,21.67,21.18,21.5,415000.0,15.2744,15.4816,15.1315,15.3601,415000.0
2008-12-04 09:30:00,20.91,21.55,20.91,21.37,251400.0,14.9386,15.3959,14.9386,15.2673,251400.0
2008-12-04 10:00:00,21.36,21.59,21.3,21.39,98200.0,15.2601,15.4244,15.2173,15.2816,98200.0
2008-12-04 10:30:00,21.4,21.68,21.35,21.64,100000.0,15.2887,15.4887,15.253,15.4602,100000.0
2008-12-04 11:00:00,21.65,21.68,21.38,21.59,72400.0,15.4673,15.4887,15.2744,15.4244,72400.0
2008-12-04 11:30:00,21.56,21.62,21.38,21.52,68800.0,15.403,15.4459,15.2744,15.3744,68800.0
2008-12-04 12:00:00,21.53,21.55,21.28,21.38,97600.0,15.3816,15.3959,15.203,15.2744,97600.0
2008-12-04 12:30:00,21.36,21.61,21.34,21.48,108400.0,15.2601,15.4387,15.2458,15.3459,108400.0
2008-12-04 13:00:00,21.47,21.5,21.34,21.42,73200.0,15.3387,15.3601,15.2458,15.303,73200.0
2008-12-04 13:30:00,21.39,21.66,21.35,21.56,66800.0,15.2816,15.4745,15.253,15.403,66800.0
2008-12-04 14:00:00,21.56,21.67,21.4,21.48,91200.0,15.403,15.4816,15.2887,15.3459,91200.0
2008-12-04 14:30:00,21.5,21.68,21.36,21.4,128800.0,15.3601,15.4887,15.2601,15.2887,128800.0
2008-12-04 15:00:00,21.41,21.43,20.92,20.92,369600.0,15.2958,15.3101,14.9458,14.9458,369600.0
2008-12-04 15:30:00,20.93,21.14,20.7,21.05,518600.0,14.9529,15.103,14.7886,15.0387,518600.0
2008-12-05 09:30:00,20.95,20.96,20.28,20.28,128200.0,14.9672,14.9744,14.4885,14.4885,128200.0
2008-12-05 10:00:00,20.27,20.36,20.02,20.14,140000.0,14.4814,14.5457,14.3028,14.3885,140000.0
2008-12-05 10:30:00,20.14,20.43,20.11,20.26,101400.0,14.3885,14.5957,14.3671,14.4743,101400.0
2008-12-05 11:00:00,20.27,20.41,20.16,20.24,82800.0,14.4814,14.5814,14.4028,14.46,82800.0
2008-12-05 11:30:00,20.23,20.45,20.13,20.39,117200.0,14.4528,14.61,14.3814,14.5671,117200.0
2008-12-05 12:00:00,20.38,20.64,20.36,20.61,80200.0,14.56,14.7457,14.5457,14.7243,80200.0
2008-12-05 12:30:00,20.6,20.6,20.36,20.43,82200.0,14.7172,14.7172,14.5457,14.5957,82200.0
2008-12-05 13:00:00,20.44,20.73,20.43,20.5,104400.0,14.6029,14.81,14.5957,14.6457,104400.0
2008-12-05 13:30:00,20.47,20.98,20.47,20.78,143600.0,14.6243,14.9886,14.6243,14.8458,143600.0
2008-12-05 14:00:00,20.77,20.83,20.52,20.58,178200.0,14.8386,14.8815,14.66,14.7029,178200.0
2008-12-05 14:30:00,20.61,21.32,20.57,21.24,178200.0,14.7243,15.2315,14.6957,15.1744,178200.0
2008-12-05 15:00:00,21.24,21.48,21.0,21.39,265400.0,15.1744,15.3459,15.0029,15.2816,265400.0
2008-12-05 15:30:00,21.39,21.82,21.39,21.72,654800.0,15.2816,15.5888,15.2816,15.5173,654800.0
2008-12-08 09:30:00,22.31,22.88,22.18,22.52,169200.0,15.9388,16.3461,15.846,16.0889,169200.0
2008-12-08 10:00:00,22.53,22.73,22.43,22.52,246600.0,16.096,16.2389,16.0246,16.0889,246600.0
2008-12-08 10:30:00,22.56,22.83,22.48,22.74,208000.0,16.1174,16.3103,16.0603,16.246,208000.0
2008-12-08 11:00:00,22.75,22.81,22.64,22.69,94200.0,16.2532,16.296,16.1746,16.2103,94200.0
2008-12-08 11:30:00,22.7,22.75,22.49,22.54,173600.0,16.2175,16.2532,16.0674,16.1031,173600.0
2008-12-08 12:00:00,22.57,22.85,22.56,22.75,118600.0,16.1246,16.3246,16.1174,16.2532,118600.0
2008-12-08 12:30:00,22.77,22.8,22.48,22.58,130600.0,16.2675,16.2889,16.0603,16.1317,130600.0
2008-12-08 13:00:00,22.61,22.67,22.42,22.46,168800.0,16.1532,16.196,16.0174,16.046,168800.0
2008-12-08 13:30:00,22.42,22.63,22.3,22.55,183200.0,16.0174,16.1674,15.9317,16.1103,183200.0
2008-12-08 14:00:00,22.56,22.8,22.53,22.65,145200.0,16.1174,16.2889,16.096,16.1817,145200.0
2008-12-08 14:30:00,22.67,22.95,22.57,22.95,167600.0,16.196,16.3961,16.1246,16.3961,167600.0
2008-12-08 15:00:00,22.93,23.09,22.82,23.07,302400.0,16.3818,16.4961,16.3032,16.4818,302400.0
2008-12-08 15:30:00,23.08,23.17,22.57,22.91,716600.0,16.4889,16.5532,16.1246,16.3675,716600.0
2008-12-09 09:30:00,22.68,22.93,22.45,22.63,155400.0,16.2032,16.3818,16.0388,16.1674,155400.0
2008-12-09 10:00:00,22.63,23.03,22.62,22.97,124200.0,16.1674,16.4532,16.1603,16.4104,124200.0
2008-12-09 10:30:00,22.97,23.23,22.93,23.16,161400.0,16.4104,16.5961,16.3818,16.5461,161400.0
2008-12-09 11:00:00,23.17,23.24,22.74,22.74,95000.0,16.5532,16.6032,16.246,16.246,95000.0
2008-12-09 11:30:00,22.74,23.03,22.73,22.89,137000.0,16.246,16.4532,16.2389,16.3532,137000.0
2008-12-09 12:00:00,22.91,23.09,22.9,23.03,127200.0,16.3675,16.4961,16.3603,16.4532,127200.0
2008-12-09 12:30:00,23.02,23.13,22.91,22.96,184400.0,16.4461,16.5247,16.3675,16.4032,184400.0
2008-12-09 13:00:00,22.97,23.11,22.88,22.9,129000.0,16.4104,16.5104,16.3461,16.3603,129000.0
2008-12-09 13:30:00,22.9,22.92,22.69,22.71,105200.0,16.3603,16.3746,16.2103,16.2246,105200.0
2008-12-09 14:00:00,22.69,22.72,22.23,22.25,173400.0,16.2103,16.2317,15.8817,15.896,173400.0
2008-12-09 14:30:00,22.23,22.68,22.18,22.63,126200.0,15.8817,16.2032,15.846,16.1674,126200.0
2008-12-09 15:00:00,22.65,22.77,22.18,22.23,201800.0,16.1817,16.2675,15.846,15.8817,201800.0
2008-12-09 15:30:00,22.23,22.41,22.17,22.26,448400.0,15.8817,16.0103,15.8388,15.9031,448400.0
2008-12-10 09:30:00,22.5,22.73,22.34,22.38,119800.0,16.0746,16.2389,15.9603,15.9888,119800.0
2008-12-10 10:00:00,22.37,22.7,22.33,22.56,227600.0,15.9817,16.2175,15.9531,16.1174,227600.0
2008-12-10 10:30:00,22.54,22.63,22.26,22.36,113000.0,16.1031,16.1674,15.9031,15.9746,113000.0
2008-12-10 11:00:00,22.36,22.6,22.29,22.47,117800.0,15.9746,16.146,15.9245,16.0531,117800.0
2008-12-10 11:30:00,22.43,22.64,22.37,22.54,135200.0,16.0246,16.1746,15.9817,16.1031,135200.0
2008-12-10 12:00:00,22.54,22.71,22.38,22.43,102600.0,16.1031,16.2246,15.9888,16.0246,102600.0
2008-12-10 12:30:00,22.39,22.41,22.25,22.28,120600.0,15.996,16.0103,15.896,15.9174,120600.0
2008-12-10 13:00:00,22.27,22.45,22.24,22.28,151200.0,15.9103,16.0388,15.8888,15.9174,151200.0
2008-12-10 13:30:00,22.27,22.34,22.04,22.1,132400.0,15.9103,15.9603,15.7459,15.7888,132400.0
2008-12-10 14:00:00,22.07,22.09,21.89,21.97,149200.0,15.7674,15.7817,15.6388,15.6959,149200.0
2008-12-10 14:30:00,22.0,22.23,21.88,22.13,131200.0,15.7174,15.8817,15.6316,15.8102,131200.0
2008-12-10 15:00:00,22.15,22.32,22.09,22.31,146800.0,15.8245,15.946,15.7817,15.9388,146800.0
2008-12-10 15:30:00,22.29,22.39,22.04,22.34,346600.0,15.9245,15.996,15.7459,15.9603,346600.0
2008-12-11 09:30:00,22.34,22.46,22.01,22.42,136400.0,15.9603,16.046,15.7245,16.0174,136400.0
2008-12-11 10:00:00,22.45,22.57,22.21,22.24,193000.0,16.0388,16.1246,15.8674,15.8888,193000.0
2008-12-11 10:30:00,22.23,22.29,22.06,22.16,160600.0,15.8817,15.9245,15.7602,15.8317,160600.0
2008-12-11 11:00:00,22.18,22.34,22.01,22.07,122400.0,15.846,15.9603,15.7245,15.7674,122400.0
2008-12-11 11:30:00,22.06,22.11,21.92,22.04,134200.0,15.7602,15.7959,15.6602,15.7459,134200.0
2008-12-11 12:00:00,22.03,22.11,21.89,21.92,121000.0,15.7388,15.7959,15.6388,15.6602,121000.0
2008-12-11 12:30:00,21.91,21.99,21.81,21.91,144400.0,15.6531,15.7102,15.5816,15.6531,144400.0
2008-12-11 13:00:00,21.93,21.93,21.68,21.75,93600.0,15.6673,15.6673,15.4887,15.5388,93600.0
2008-12-11 13:30:00,21.79,21.87,21.7,21.73,86200.0,15.5673,15.6245,15.503,15.5245,86200.0
2008-12-11 14:00:00,21.73,21.81,21.6,21.7,161800.0,15.5245,15.5816,15.4316,15.503,161800.0
2008-12-11 14:30:00,21.68,21.79,21.33,21.38,152000.0,15.4887,15.5673,15.2387,15.2744,152000.0
2008-12-11 15:00:00,21.36,21.39,21.18,21.3,188400.0,15.2601,15.2816,15.1315,15.2173,188400.0
2008-12-11 15:30:00,21.3,21.37,21.06,21.29,472000.0,15.2173,15.2673,15.0458,15.2101,472000.0
2008-12-12 09:30:00,21.05,21.24,20.5,21.13,184200.0,15.0387,15.1744,14.6457,15.0958,184200.0
2008-12-12 10:00:00,21.14,21.4,21.11,21.4,284400.0,15.103,15.2887,15.0815,15.2887,284400.0
2008-12-12 10:30:00,21.42,21.65,21.1,21.6,213800.0,15.303,15.4673,15.0744,15.4316,213800.0
2008-12-12 11:00:00,21.6,21.66,21.4,21.43,133600.0,15.4316,15.4745,15.2887,15.3101,133600.0
2008-12-12 11:30:00,21.44,21.53,21.26,21.45,134400.0,15.3173,15.3816,15.1887,15.3244,134400.0
2008-12-12 12:00:00,21.45,21.68,21.45,21.61,81200.0,15.3244,15.4887,15.3244,15.4387,81200.0
2008-12-12 12:30:00,21.61,22.18,21.57,22.11,181400.0,15.4387,15.846,15.4102,15.7959,181400.0
2008-12-12 13:00:00,22.12,22.2,21.79,21.88,156400.0,15.8031,15.8602,15.5673,15.6316,156400.0
2008-12-12 13:30:00,21.88,21.9,21.58,21.69,159200.0,15.6316,15.6459,15.4173,15.4959,159200.0
2008-12-12 14:00:00,21.67,22.0,21.64,21.79,160600.0,15.4816,15.7174,15.4602,15.5673,160600.0
2008-12-12 14:30:00,21.78,22.09,21.63,21.99,152800.0,15.5602,15.7817,15.453,15.7102,152800.0
2008-12-12 15:00:00,21.99,22.17,21.78,21.92,238000.0,15.7102,15.8388,15.5602,15.6602,238000.0
2008-12-12 15:30:00,21.89,21.95,21.69,21.94,504200.0,15.6388,15.6816,15.4959,15.6745,504200.0
2008-12-15 09:30:00,22.19,22.35,21.89,21.89,143600.0,15.8531,15.9674,15.6388,15.6388,143600.0
2008-12-15 10:00:00,21.85,21.89,21.58,21.7,149400.0,15.6102,15.6388,15.4173,15.503,149400.0
2008-12-15 10:30:00,21.7,21.85,21.5,21.5,125200.0,15.503,15.6102,15.3601,15.3601,125200.0
2008-12-15 11:00:00,21.5,21.67,21.5,21.53,158200.0,15.3601,15.4816,15.3601,15.3816,158200.0
2008-12-15 11:30:00,21.5,21.6,21.39,21.52,142200.0,15.3601,15.4316,15.2816,15.3744,142200.0
2008-12-15 12:00:00,21.52,21.77,21.43,21.74,92000.0,15.3744,15.553,15.3101,15.5316,92000.0
2008-12-15 12:30:00,21.75,21.76,21.57,21.61,130000.0,15.5388,15.5459,15.4102,15.4387,130000.0
2008-12-15 13:00:00,21.6,21.73,21.45,21.69,177000.0,15.4316,15.5245,15.3244,15.4959,177000.0
2008-12-15 13:30:00,21.68,21.81,21.61,21.65,129800.0,15.4887,15.5816,15.4387,15.4673,129800.0
2008-12-15 14:00:00,21.65,21.77,21.57,21.62,143200.0,15.4673,15.553,15.4102,15.4459,143200.0
2008-12-15 14:30:00,21.61,21.75,21.54,21.57,282800.0,15.4387,15.5388,15.3887,15.4102,282800.0
2008-12-15 15:00:00,21.57,21.65,21.45,21.55,193000.0,15.4102,15.4673,15.3244,15.3959,193000.0
2008-12-15 15:30:00,21.54,21.95,21.45,21.78,386400.0,15.3887,15.6816,15.3244,15.5602,386400.0
2008-12-16 09:30:00,21.96,22.39,21.96,22.0,162800.0,15.6888,15.996,15.6888,15.7174,162800.0
2008-12-16 10:00:00,22.02,22.11,21.9,22.03,181600.0,15.7316,15.7959,15.6459,15.7388,181600.0
2008-12-16 10:30:00,22.02,22.09,21.85,21.96,151800.0,15.7316,15.7817,15.6102,15.6888,151800.0
2008-12-16 11:00:00,21.98,22.16,21.98,22.14,58000.0,15.7031,15.8317,15.7031,15.8174,58000.0
2008-12-16 11:30:00,22.16,22.3,22.16,22.2,85800.0,15.8317,15.9317,15.8317,15.8602,85800.0
2008-12-16 12:00:00,22.2,22.28,22.12,22.22,47000.0,15.8602,15.9174,15.8031,15.8745,47000.0
2008-12-16 12:30:00,22.23,22.25,22.14,22.14,52800.0,15.8817,15.896,15.8174,15.8174,52800.0
2008-12-16 13:00:00,22.14,22.21,22.13,22.2,63000.0,15.8174,15.8674,15.8102,15.8602,63000.0
2008-12-16 13:30:00,22.2,22.27,22.16,22.23,83800.0,15.8602,15.9103,15.8317,15.8817,83800.0
2008-12-16 14:00:00,22.23,22.43,22.19,22.42,141800.0,15.8817,16.0246,15.8531,16.0174,141800.0
2008-12-16 14:30:00,22.43,22.68,22.24,22.54,278200.0,16.0246,16.2032,15.8888,16.1031,278200.0
2008-12-16 15:00:00,22.55,23.0,22.4,22.89,271200.0,16.1103,16.4318,16.0031,16.3532,271200.0
2008-12-16 15:30:00,22.87,23.08,22.75,23.01,564000.0,16.3389,16.4889,16.2532,16.4389,564000.0
2008-12-17 09:30:00,22.7,23.0,22.46,22.9,238200.0,16.2175,16.4318,16.046,16.3603,238200.0
2008-12-17 10:00:00,22.89,22.95,22.43,22.49,174000.0,16.3532,16.3961,16.0246,16.0674,174000.0
2008-12-17 10:30:00,22.53,22.67,22.39,22.5,250600.0,16.096,16.196,15.996,16.0746,250600.0
2008-12-17 11:00:00,22.52,22.53,22.14,22.21,216600.0,16.0889,16.096,15.8174,15.8674,216600.0
2008-12-17 11:30:00,22.23,22.41,22.2,22.32,189400.0,15.8817,16.0103,15.8602,15.946,189400.0
2008-12-17 12:00:00,22.31,22.59,22.29,22.44,95400.0,15.9388,16.1389,15.9245,16.0317,95400.0
2008-12-17 12:30:00,22.47,22.55,22.31,22.51,107200.0,16.0531,16.1103,15.9388,16.0817,107200.0
2008-12-17 13:00:00,22.52,22.67,22.41,22.5,125400.0,16.0889,16.196,16.0103,16.0746,125400.0
2008-12-17 13:30:00,22.52,22.68,22.52,22.59,122800.0,16.0889,16.2032,16.0889,16.1389,122800.0
2008-12-17 14:00:00,22.57,22.78,22.4,22.43,162600.0,16.1246,16.2746,16.0031,16.0246,162600.0
2008-12-17 14:30:00,22.43,22.47,22.2,22.36,337800.0,16.0246,16.0531,15.8602,15.9746,337800.0
2008-12-17 15:00:00,22.35,22.48,22.09,22.24,418400.0,15.9674,16.0603,15.7817,15.8888,418400.0
2008-12-17 15:30:00,22.23,22.31,22.04,22.23,608800.0,15.8817,15.9388,15.7459,15.8817,608800.0
2008-12-18 09:30:00,22.23,22.38,21.9,22.08,177600.0,15.8817,15.9888,15.6459,15.7745,177600.0
2008-12-18 10:00:00,22.08,22.21,22.02,22.13,186200.0,15.7745,15.8674,15.7316,15.8102,186200.0
2008-12-18 10:30:00,22.13,22.39,22.06,22.09,234200.0,15.8102,15.996,15.7602,15.7817,234200.0
2008-12-18 11:00:00,22.09,22.18,21.96,22.0,120800.0,15.7817,15.846,15.6888,15.7174,120800.0
2008-12-18 11:30:00,22.03,22.11,21.96,22.05,164000.0,15.7388,15.7959,15.6888,15.7531,164000.0
2008-12-18 12:00:00,22.05,22.05,21.86,21.89,134400.0,15.7531,15.7531,15.6173,15.6388,134400.0
2008-12-18 12:30:00,21.9,21.97,21.86,21.88,99400.0,15.6459,15.6959,15.6173,15.6316,99400.0
2008-12-18 13:00:00,21.89,21.92,21.75,21.77,118400.0,15.6388,15.6602,15.5388,15.553,118400.0
2008-12-18 13:30:00,21.78,21.78,21.64,21.68,138800.0,15.5602,15.5602,15.4602,15.4887,138800.0
2008-12-18 14:00:00,21.68,21.76,21.56,21.68,139400.0,15.4887,15.5459,15.403,15.4887,139400.0
2008-12-18 14:30:00,21.66,21.8,21.65,21.7,205200.0,15.4745,15.5745,15.4673,15.503,205200.0
2008-12-18 15:00:00,21.7,21.74,21.29,21.33,282600.0,15.503,15.5316,15.2101,15.2387,282600.0
2008-12-18 15:30:00,21.31,21.43,21.28,21.36,715400.0,15.2244,15.3101,15.203,15.2601,715400.0
2008-12-19 09:30:00,21.5,21.99,20.96,21.0,1627000.0,15.3601,15.7102,14.9744,15.0029,1627000.0
2008-12-19 10:00:00,21.03,21.24,21.02,21.2,481400.0,15.0244,15.1744,15.0172,15.1458,481400.0
2008-12-19 10:30:00,21.2,21.28,21.01,21.05,375800.0,15.1458,15.203,15.0101,15.0387,375800.0
2008-12-19 11:00:00,21.05,21.12,21.0,21.0,276800.0,15.0387,15.0887,15.0029,15.0029,276800.0
2008-12-19 11:30:00,21.03,21.1,20.93,20.96,215000.0,15.0244,15.0744,14.9529,14.9744,215000.0
2008-12-19 12:00:00,20.95,21.03,20.88,20.99,164000.0,14.9672,15.0244,14.9172,14.9958,164000.0
2008-12-19 12:30:00,21.0,21.05,20.96,21.0,165600.0,15.0029,15.0387,14.9744,15.0029,165600.0
2008-12-19 13:00:00,21.0,21.05,20.96,20.99,183400.0,15.0029,15.0387,14.9744,14.9958,183400.0
2008-12-19 13:30:00,21.0,21.04,20.89,20.89,235200.0,15.0029,15.0315,14.9243,14.9243,235200.0
2008-12-19 14:00:00,20.89,20.93,20.74,20.79,281200.0,14.9243,14.9529,14.8172,14.8529,281200.0
2008-12-19 14:30:00,20.79,20.89,20.7,20.75,296000.0,14.8529,14.9243,14.7886,14.8243,296000.0
2008-12-19 15:00:00,20.74,20.82,20.65,20.78,241400.0,14.8172,14.8743,14.7529,14.8458,241400.0
2008-12-19 15:30:00,20.78,20.84,20.66,20.74,555800.0,14.8458,14.8886,14.76,14.8172,555800.0
2008-12-22 09:30:00,21.02,21.14,20.52,20.56,266600.0,15.0172,15.103,14.66,14.6886,266600.0
2008-12-22 10:00:00,20.53,20.56,20.35,20.38,218800.0,14.6672,14.6886,14.5386,14.56,218800.0
2008-12-22 10:30:00,20.38,20.48,20.36,20.43,157800.0,14.56,14.6314,14.5457,14.5957,157800.0
2008-12-22 11:00:00,20.43,20.45,20.21,20.25,176600.0,14.5957,14.61,14.4385,14.4671,176600.0
2008-12-22 11:30:00,20.25,20.28,19.75,20.04,1255800.0,14.4671,14.4885,14.1099,14.3171,1255800.0
2008-12-22 12:00:00,20.02,20.03,19.56,19.71,1588600.0,14.3028,14.3099,13.9742,14.0813,1588600.0
2008-12-22 12:30:00,19.7,19.79,19.63,19.68,593200.0,14.0742,14.1385,14.0242,14.0599,593200.0
2008-12-22 13:00:00,19.68,19.75,19.63,19.66,363400.0,14.0599,14.1099,14.0242,14.0456,363400.0
2008-12-22 13:30:00,19.66,19.73,19.63,19.73,368600.0,14.0456,14.0956,14.0242,14.0956,368600.0
2008-12-22 14:00:00,19.72,19.8,19.63,19.66,417200.0,14.0885,14.1456,14.0242,14.0456,417200.0
2008-12-22 14:30:00,19.66,19.72,19.64,19.67,497200.0,14.0456,14.0885,14.0313,14.0527,497200.0
2008-12-22 15:00:00,19.66,19.72,19.63,19.65,818600.0,14.0456,14.0885,14.0242,14.0385,818600.0
2008-12-22 15:30:00,19.65,19.92,19.65,19.86,1160600.0,14.0385,14.2314,14.0385,14.1885,1160600.0
2008-12-23 09:30:00,20.17,20.27,19.89,20.01,410600.0,14.41,14.4814,14.2099,14.2957,410600.0
2008-12-23 10:00:00,20.0,20.1,19.93,20.03,404800.0,14.2885,14.3599,14.2385,14.3099,404800.0
2008-12-23 10:30:00,20.04,20.11,19.96,19.96,231000.0,14.3171,14.3671,14.2599,14.2599,231000.0
2008-12-23 11:00:00,19.96,20.01,19.84,19.85,246800.0,14.2599,14.2957,14.1742,14.1813,246800.0
2008-12-23 11:30:00,19.85,19.88,19.63,19.64,217600.0,14.1813,14.2028,14.0242,14.0313,217600.0
2008-12-23 12:00:00,19.65,19.67,19.52,19.55,253800.0,14.0385,14.0527,13.9456,13.967,253800.0
2008-12-23 12:30:00,19.55,19.56,19.45,19.49,246400.0,13.967,13.9742,13.8956,13.9241,246400.0
2008-12-23 13:00:00,19.48,19.57,19.47,19.5,218600.0,13.917,13.9813,13.9099,13.9313,218600.0
2008-12-23 13:30:00,19.5,19.59,19.47,19.55,207200.0,13.9313,13.9956,13.9099,13.967,207200.0
2008-12-23 14:00:00,19.55,19.56,19.49,19.5,278000.0,13.967,13.9742,13.9241,13.9313,278000.0
2008-12-23 14:30:00,19.5,19.5,19.35,19.39,394600.0,13.9313,13.9313,13.8241,13.8527,394600.0
2008-12-23 15:00:00,19.39,19.57,19.36,19.44,711400.0,13.8527,13.9813,13.8313,13.8884,711400.0
2008-12-23 15:30:00,19.42,19.5,19.36,19.37,719800.0,13.8741,13.9313,13.8313,13.8384,719800.0
2008-12-24 09:30:00,19.61,19.61,19.37,19.45,291400.0,14.0099,14.0099,13.8384,13.8956,291400.0
2008-12-24 10:00:00,19.43,19.55,19.41,19.52,286600.0,13.8813,13.967,13.867,13.9456,286600.0
2008-12-24 10:30:00,19.54,19.59,19.52,19.56,225800.0,13.9599,13.9956,13.9456,13.9742,225800.0
2008-12-24 11:00:00,19.56,19.56,19.5,19.5,181600.0,13.9742,13.9742,13.9313,13.9313,181600.0
2008-12-24 11:30:00,19.5,19.68,19.4,19.65,320600.0,13.9313,14.0599,13.8599,14.0385,320600.0
2008-12-24 12:00:00,19.65,19.65,19.38,19.42,250800.0,14.0385,14.0385,13.8456,13.8741,250800.0
2008-12-24 12:30:00,19.43,19.46,19.36,19.38,434200.0,13.8813,13.9027,13.8313,13.8456,434200.0
2008-12-26 09:30:00,19.57,19.67,19.17,19.3,326400.0,13.9813,14.0527,13.6955,13.7884,326400.0
2008-12-26 10:00:00,19.3,19.47,19.3,19.44,164000.0,13.7884,13.9099,13.7884,13.8884,164000.0
2008-12-26 10:30:00,19.45,19.5,19.35,19.45,79200.0,13.8956,13.9313,13.8241,13.8956,79200.0
2008-12-26 11:00:00,19.45,19.58,19.43,19.57,116800.0,13.8956,13.9884,13.8813,13.9813,116800.0
2008-12-26 11:30:00,19.57,19.59,19.54,19.56,65000.0,13.9813,13.9956,13.9599,13.9742,65000.0
2008-12-26 12:00:00,19.56,19.6,19.54,19.55,48400.0,13.9742,14.0027,13.9599,13.967,48400.0
2008-12-26 12:30:00,19.55,19.6,19.51,19.57,71400.0,13.967,14.0027,13.9384,13.9813,71400.0
2008-12-26 13:00:00,19.57,19.67,19.55,19.67,70600.0,13.9813,14.0527,13.967,14.0527,70600.0
2008-12-26 13:30:00,19.67,19.72,19.61,19.66,67200.0,14.0527,14.0885,14.0099,14.0456,67200.0
2008-12-26 14:00:00,19.67,19.69,19.64,19.65,59800.0,14.0527,14.067,14.0313,14.0385,59800.0
2008-12-26 14:30:00,19.66,19.75,19.64,19.69,238400.0,14.0456,14.1099,14.0313,14.067,238400.0
2008-12-26 15:00:00,19.71,19.76,19.66,19.73,68200.0,14.0813,14.117,14.0456,14.0956,68200.0
2008-12-26 15:30:00,19.72,19.73,19.61,19.68,237000.0,14.0885,14.0956,14.0099,14.0599,237000.0
2008-12-29 09:30:00,19.79,19.79,19.33,19.38,166600.0,14.1385,14.1385,13.8098,13.8456,166600.0
2008-12-29 10:00:00,19.36,19.41,19.2,19.24,202400.0,13.8313,13.867,13.717,13.7455,202400.0
2008-12-29 10:30:00,19.24,19.29,19.21,19.23,217400.0,13.7455,13.7813,13.7241,13.7384,217400.0
2008-12-29 11:00:00,19.23,19.28,19.21,19.25,125400.0,13.7384,13.7741,13.7241,13.7527,125400.0
2008-12-29 11:30:00,19.25,19.33,19.25,19.3,74400.0,13.7527,13.8098,13.7527,13.7884,74400.0
2008-12-29 12:00:00,19.3,19.41,19.28,19.34,127800.0,13.7884,13.867,13.7741,13.817,127800.0
2008-12-29 12:30:00,19.33,19.33,19.22,19.22,90400.0,13.8098,13.8098,13.7313,13.7313,90400.0
2008-12-29 13:00:00,19.22,19.27,19.18,19.19,98600.0,13.7313,13.767,13.7027,13.7098,98600.0
2008-12-29 13:30:00,19.19,19.33,19.19,19.32,121800.0,13.7098,13.8098,13.7098,13.8027,121800.0
2008-12-29 14:00:00,19.32,19.42,19.27,19.4,224600.0,13.8027,13.8741,13.767,13.8599,224600.0
2008-12-29 14:30:00,19.4,19.46,19.35,19.45,435200.0,13.8599,13.9027,13.8241,13.8956,435200.0
2008-12-29 15:00:00,19.45,19.57,19.39,19.39,279400.0,13.8956,13.9813,13.8527,13.8527,279400.0
2008-12-29 15:30:00,19.38,19.45,19.25,19.38,509600.0,13.8456,13.8956,13.7527,13.8456,509600.0
2008-12-30 09:30:00,19.5,19.64,19.38,19.58,278200.0,13.9313,14.0313,13.8456,13.9884,278200.0
2008-12-30 10:00:00,19.57,19.75,19.47,19.75,98200.0,13.9813,14.1099,13.9099,14.1099,98200.0
2008-12-30 10:30:00,19.75,19.85,19.74,19.82,219800.0,14.1099,14.1813,14.1028,14.1599,219800.0
2008-12-30 11:00:00,19.82,19.91,19.8,19.91,74800.0,14.1599,14.2242,14.1456,14.2242,74800.0
2008-12-30 11:30:00,19.9,20.1,19.9,20.06,117200.0,14.2171,14.3599,14.2171,14.3314,117200.0
2008-12-30 12:00:00,20.06,20.11,19.97,20.07,395400.0,14.3314,14.3671,14.2671,14.3385,395400.0
2008-12-30 12:30:00,20.07,20.09,19.92,20.07,132800.0,14.3385,14.3528,14.2314,14.3385,132800.0
2008-12-30 13:00:00,20.06,20.06,19.95,20.03,95600.0,14.3314,14.3314,14.2528,14.3099,95600.0
2008-12-30 13:30:00,20.02,20.05,19.93,19.96,135600.0,14.3028,14.3242,14.2385,14.2599,135600.0
2008-12-30 14:00:00,19.95,20.08,19.91,20.07,154200.0,14.2528,14.3457,14.2242,14.3385,154200.0
2008-12-30 14:30:00,20.08,20.14,20.07,20.11,301200.0,14.3457,14.3885,14.3385,14.3671,301200.0
2008-12-30 15:00:00,20.11,20.19,20.0,20.15,254400.0,14.3671,14.4242,14.2885,14.3957,254400.0
2008-12-30 15:30:00,20.15,20.22,20.07,20.2,547200.0,14.3957,14.4457,14.3385,14.4314,547200.0
2008-12-31 09:30:00,20.14,20.83,20.14,20.77,288400.0,14.3885,14.8815,14.3885,14.8386,288400.0
2008-12-31 10:00:00,20.77,20.9,20.77,20.88,257400.0,14.8386,14.9315,14.8386,14.9172,257400.0
2008-12-31 10:30:00,20.89,20.96,20.88,20.93,203400.0,14.9243,14.9744,14.9172,14.9529,203400.0
2008-12-31 11:00:00,20.93,21.03,20.9,21.03,270000.0,14.9529,15.0244,14.9315,15.0244,270000.0
2008-12-31 11:30:00,21.02,21.09,21.01,21.06,197600.0,15.0172,15.0672,15.0101,15.0458,197600.0
2008-12-31 12:00:00,21.06,21.1,21.04,21.07,168400.0,15.0458,15.0744,15.0315,15.0529,168400.0
2008-12-31 12:30:00,21.07,21.11,21.05,21.07,111400.0,15.0529,15.0815,15.0387,15.0529,111400.0
2008-12-31 13:00:00,21.08,21.11,20.97,20.97,120200.0,15.0601,15.0815,14.9815,14.9815,120200.0
2008-12-31 13:30:00,20.99,21.08,20.97,21.06,129000.0,14.9958,15.0601,14.9815,15.0458,129000.0
2008-12-31 14:00:00,21.08,21.17,21.06,21.16,238000.0,15.0601,15.1244,15.0458,15.1172,238000.0
2008-12-31 14:30:00,21.15,21.2,21.06,21.19,187000.0,15.1101,15.1458,15.0458,15.1387,187000.0
2008-12-31 15:00:00,21.21,21.27,21.15,21.23,221000.0,15.153,15.1958,15.1101,15.1672,221000.0
2008-12-31 15:30:00,21.22,21.32,21.14,21.23,840600.0,15.1601,15.2315,15.103,15.1672,840600.0
2009-01-02 09:30:00,21.23,21.36,20.85,21.03,202000.0,15.1672,15.2601,14.8958,15.0244,202000.0
2009-01-02 10:00:00,20.99,21.24,20.97,21.24,134000.0,14.9958,15.1744,14.9815,15.1744,134000.0
2009-01-02 10:30:00,21.21,21.43,21.21,21.41,110200.0,15.153,15.3101,15.153,15.2958,110200.0
2009-01-02 11:00:00,21.41,21.42,21.25,21.32,120200.0,15.2958,15.303,15.1815,15.2315,120200.0
2009-01-02 11:30:00,21.32,21.41,21.24,21.32,97600.0,15.2315,15.2958,15.1744,15.2315,97600.0
2009-01-02 12:00:00,21.32,21.5,21.32,21.46,206200.0,15.2315,15.3601,15.2315,15.3316,206200.0
2009-01-02 12:30:00,21.48,21.55,21.46,21.5,83800.0,15.3459,15.3959,15.3316,15.3601,83800.0
2009-01-02 13:00:00,21.5,21.53,21.45,21.52,71800.0,15.3601,15.3816,15.3244,15.3744,71800.0
2009-01-02 13:30:00,21.51,21.67,21.48,21.65,106800.0,15.3673,15.4816,15.3459,15.4673,106800.0
2009-01-02 14:00:00,21.65,21.79,21.59,21.78,185400.0,15.4673,15.5673,15.4244,15.5602,185400.0
2009-01-02 14:30:00,21.78,21.85,21.72,21.79,144000.0,15.5602,15.6102,15.5173,15.5673,144000.0
2009-01-02 15:00:00,21.8,21.86,21.72,21.77,193800.0,15.5745,15.6173,15.5173,15.553,193800.0
2009-01-02 15:30:00,21.75,21.86,21.68,21.75,606000.0,15.5388,15.6173,15.4887,15.5388,606000.0
2009-01-05 09:30:00,21.61,21.61,21.25,21.4,220800.0,15.4387,15.4387,15.1815,15.2887,220800.0
2009-01-05 10:00:00,21.42,21.71,21.42,21.68,206600.0,15.303,15.5102,15.303,15.4887,206600.0
2009-01-05 10:30:00,21.69,21.91,21.65,21.81,177000.0,15.4959,15.6531,15.4673,15.5816,177000.0
2009-01-05 11:00:00,21.81,21.87,21.58,21.6,158600.0,15.5816,15.6245,15.4173,15.4316,158600.0
2009-01-05 11:30:00,21.59,21.73,21.56,21.61,110000.0,15.4244,15.5245,15.403,15.4387,110000.0
2009-01-05 12:00:00,21.59,21.85,21.57,21.72,164400.0,15.4244,15.6102,15.4102,15.5173,164400.0
2009-01-05 12:30:00,21.71,21.72,21.61,21.71,129000.0,15.5102,15.5173,15.4387,15.5102,129000.0
2009-01-05 13:00:00,21.68,21.77,21.66,21.71,73400.0,15.4887,15.553,15.4745,15.5102,73400.0
2009-01-05 13:30:00,21.72,21.86,21.68,21.85,189000.0,15.5173,15.6173,15.4887,15.6102,189000.0
2009-01-05 14:00:00,21.84,21.9,21.65,21.68,89000.0,15.603,15.6459,15.4673,15.4887,89000.0
2009-01-05 14:30:00,21.65,21.68,21.5,21.56,123600.0,15.4673,15.4887,15.3601,15.403,123600.0
2009-01-05 15:00:00,21.55,21.66,21.42,21.47,185200.0,15.3959,15.4745,15.303,15.3387,185200.0
2009-01-05 15:30:00,21.46,21.66,21.42,21.61,413600.0,15.3316,15.4745,15.303,15.4387,413600.0
2009-01-06 09:30:00,21.85,22.22,21.8,22.1,238000.0,15.6102,15.8745,15.5745,15.7888,238000.0
2009-01-06 10:00:00,22.1,22.17,21.76,21.79,234200.0,15.7888,15.8388,15.5459,15.5673,234200.0
2009-01-06 10:30:00,21.79,22.1,21.79,22.04,204600.0,15.5673,15.7888,15.5673,15.7459,204600.0
2009-01-06 11:00:00,22.05,22.13,21.95,22.06,155400.0,15.7531,15.8102,15.6816,15.7602,155400.0
2009-01-06 11:30:00,22.07,22.21,22.06,22.15,178800.0,15.7674,15.8674,15.7602,15.8245,178800.0
2009-01-06 12:00:00,22.15,22.33,22.13,22.32,253600.0,15.8245,15.9531,15.8102,15.946,253600.0
2009-01-06 12:30:00,22.32,22.39,22.3,22.33,180600.0,15.946,15.996,15.9317,15.9531,180600.0
2009-01-06 13:00:00,22.32,22.33,22.1,22.15,133600.0,15.946,15.9531,15.7888,15.8245,133600.0
2009-01-06 13:30:00,22.14,22.34,22.12,22.29,168600.0,15.8174,15.9603,15.8031,15.9245,168600.0
2009-01-06 14:00:00,22.29,22.37,22.16,22.35,172600.0,15.9245,15.9817,15.8317,15.9674,172600.0
2009-01-06 14:30:00,22.35,22.71,22.35,22.7,240600.0,15.9674,16.2246,15.9674,16.2175,240600.0
2009-01-06 15:00:00,22.7,22.73,22.41,22.46,360000.0,16.2175,16.2389,16.0103,16.046,360000.0
2009-01-06 15:30:00,22.47,22.55,22.33,22.51,569200.0,16.0531,16.1103,15.9531,16.0817,569200.0
2009-01-07 09:30:00,22.39,22.39,21.77,22.04,297400.0,15.996,15.996,15.553,15.7459,297400.0
2009-01-07 10:00:00,22.06,22.14,21.83,21.93,158000.0,15.7602,15.8174,15.5959,15.6673,158000.0
2009-01-07 10:30:00,21.93,21.99,21.79,21.93,164400.0,15.6673,15.7102,15.5673,15.6673,164400.0
2009-01-07 11:00:00,21.9,22.06,21.89,22.0,142200.0,15.6459,15.7602,15.6388,15.7174,142200.0
2009-01-07 11:30:00,21.99,22.04,21.91,21.97,161000.0,15.7102,15.7459,15.6531,15.6959,161000.0
2009-01-07 12:00:00,21.95,22.0,21.86,21.86,99400.0,15.6816,15.7174,15.6173,15.6173,99400.0
2009-01-07 12:30:00,21.86,21.98,21.86,21.89,92600.0,15.6173,15.7031,15.6173,15.6388,92600.0
2009-01-07 13:00:00,21.9,22.0,21.89,21.96,103200.0,15.6459,15.7174,15.6388,15.6888,103200.0
2009-01-07 13:30:00,21.96,22.02,21.82,21.82,127800.0,15.6888,15.7316,15.5888,15.5888,127800.0
2009-01-07 14:00:00,21.8,21.87,21.68,21.74,150200.0,15.5745,15.6245,15.4887,15.5316,150200.0
2009-01-07 14:30:00,21.73,21.78,21.65,21.68,159400.0,15.5245,15.5602,15.4673,15.4887,159400.0
2009-01-07 15:00:00,21.68,21.73,21.56,21.69,199400.0,15.4887,15.5245,15.403,15.4959,199400.0
2009-01-07 15:30:00,21.68,21.75,21.47,21.58,613200.0,15.4887,15.5388,15.3387,15.4173,613200.0
2009-01-08 09:30:00,21.47,21.61,21.25,21.47,147400.0,15.3387,15.4387,15.1815,15.3387,147400.0
2009-01-08 10:00:00,21.49,21.59,21.35,21.58,76400.0,15.353,15.4244,15.253,15.4173,76400.0
2009-01-08 10:30:00,21.59,21.89,21.55,21.85,113600.0,15.4244,15.6388,15.3959,15.6102,113600.0
2009-01-08 11:00:00,21.83,21.93,21.71,21.72,75400.0,15.5959,15.6673,15.5102,15.5173,75400.0
2009-01-08 11:30:00,21.73,21.79,21.66,21.75,151200.0,15.5245,15.5673,15.4745,15.5388,151200.0
2009-01-08 12:00:00,21.75,21.9,21.74,21.87,168000.0,15.5388,15.6459,15.5316,15.6245,168000.0
2009-01-08 12:30:00,21.89,22.04,21.83,21.91,110400.0,15.6388,15.7459,15.5959,15.6531,110400.0
2009-01-08 13:00:00,21.9,21.95,21.7,21.7,157800.0,15.6459,15.6816,15.503,15.503,157800.0
2009-01-08 13:30:00,21.7,21.87,21.67,21.79,77400.0,15.503,15.6245,15.4816,15.5673,77400.0
2009-01-08 14:00:00,21.79,21.98,21.77,21.83,104200.0,15.5673,15.7031,15.553,15.5959,104200.0
2009-01-08 14:30:00,21.83,22.07,21.77,22.04,121200.0,15.5959,15.7674,15.553,15.7459,121200.0
2009-01-08 15:00:00,22.04,22.08,21.86,21.95,191800.0,15.7459,15.7745,15.6173,15.6816,191800.0
2009-01-08 15:30:00,21.93,22.11,21.88,22.09,428000.0,15.6673,15.7959,15.6316,15.7817,428000.0
2009-01-09 09:30:00,22.08,22.38,21.57,21.68,206000.0,15.7745,15.9888,15.4102,15.4887,206000.0
2009-01-09 10:00:00,21.69,21.72,21.52,21.6,116200.0,15.4959,15.5173,15.3744,15.4316,116200.0
2009-01-09 10:30:00,21.61,21.77,21.53,21.66,204600.0,15.4387,15.553,15.3816,15.4745,204600.0
2009-01-09 11:00:00,21.66,21.88,21.62,21.84,120800.0,15.4745,15.6316,15.4459,15.603,120800.0
2009-01-09 11:30:00,21.85,21.85,21.65,21.77,52800.0,15.6102,15.6102,15.4673,15.553,52800.0
2009-01-09 12:00:00,21.77,21.91,21.75,21.82,80800.0,15.553,15.6531,15.5388,15.5888,80800.0
2009-01-09 12:30:00,21.82,21.87,21.74,21.74,95000.0,15.5888,15.6245,15.5316,15.5316,95000.0
2009-01-09 13:00:00,21.75,21.86,21.6,21.69,119400.0,15.5388,15.6173,15.4316,15.4959,119400.0
2009-01-09 13:30:00,21.68,21.75,21.61,21.65,108600.0,15.4887,15.5388,15.4387,15.4673,108600.0
2009-01-09 14:00:00,21.66,21.84,21.66,21.8,142400.0,15.4745,15.603,15.4745,15.5745,142400.0
2009-01-09 14:30:00,21.81,21.94,21.8,21.85,96200.0,15.5816,15.6745,15.5745,15.6102,96200.0
2009-01-09 15:00:00,21.84,21.88,21.62,21.7,281200.0,15.603,15.6316,15.4459,15.503,281200.0
2009-01-09 15:30:00,21.7,21.83,21.55,21.58,475600.0,15.503,15.5959,15.3959,15.4173,475600.0
2009-01-12 09:30:00,21.56,21.66,21.28,21.38,128800.0,15.403,15.4745,15.203,15.2744,128800.0
2009-01-12 10:00:00,21.41,21.5,21.26,21.49,119200.0,15.2958,15.3601,15.1887,15.353,119200.0
2009-01-12 10:30:00,21.48,21.61,21.44,21.56,198200.0,15.3459,15.4387,15.3173,15.403,198200.0
2009-01-12 11:00:00,21.54,21.59,21.39,21.5,154400.0,15.3887,15.4244,15.2816,15.3601,154400.0
2009-01-12 11:30:00,21.51,21.52,21.41,21.45,105200.0,15.3673,15.3744,15.2958,15.3244,105200.0
2009-01-12 12:00:00,21.45,21.58,21.42,21.52,74400.0,15.3244,15.4173,15.303,15.3744,74400.0
2009-01-12 12:30:00,21.52,21.6,21.48,21.5,101200.0,15.3744,15.4316,15.3459,15.3601,101200.0
2009-01-12 13:00:00,21.5,21.6,21.5,21.53,80800.0,15.3601,15.4316,15.3601,15.3816,80800.0
2009-01-12 13:30:00,21.53,21.65,21.49,21.53,75400.0,15.3816,15.4673,15.353,15.3816,75400.0
2009-01-12 14:00:00,21.47,21.49,21.36,21.41,105000.0,15.3387,15.353,15.2601,15.2958,105000.0
2009-01-12 14:30:00,21.39,21.39,21.2,21.23,141000.0,15.2816,15.2816,15.1458,15.1672,141000.0
2009-01-12 15:00:00,21.23,21.28,21.13,21.24,166600.0,15.1672,15.203,15.0958,15.1744,166600.0
2009-01-12 15:30:00,21.24,21.36,21.17,21.25,371000.0,15.1744,15.2601,15.1244,15.1815,371000.0
2009-01-13 09:30:00,21.16,21.23,21.0,21.03,297800.0,15.1172,15.1672,15.0029,15.0244,297800.0
2009-01-13 10:00:00,21.03,21.14,20.87,20.88,434400.0,15.0244,15.103,14.9101,14.9172,434400.0
2009-01-13 10:30:00,20.88,20.92,20.68,20.86,356600.0,14.9172,14.9458,14.7743,14.9029,356600.0
2009-01-13 11:00:00,20.86,20.99,20.83,20.97,270200.0,14.9029,14.9958,14.8815,14.9815,270200.0
2009-01-13 11:30:00,20.99,21.07,20.91,21.02,148800.0,14.9958,15.0529,14.9386,15.0172,148800.0
2009-01-13 12:00:00,21.04,21.06,20.92,20.93,125600.0,15.0315,15.0458,14.9458,14.9529,125600.0
2009-01-13 12:30:00,20.95,21.04,20.9,20.94,130200.0,14.9672,15.0315,14.9315,14.9601,130200.0
2009-01-13 13:00:00,20.95,20.97,20.77,20.78,116400.0,14.9672,14.9815,14.8386,14.8458,116400.0
2009-01-13 13:30:00,20.78,20.81,20.66,20.67,120800.0,14.8458,14.8672,14.76,14.7672,120800.0
2009-01-13 14:00:00,20.67,20.83,20.66,20.74,150400.0,14.7672,14.8815,14.76,14.8172,150400.0
2009-01-13 14:30:00,20.73,21.04,20.73,20.88,270600.0,14.81,15.0315,14.81,14.9172,270600.0
2009-01-13 15:00:00,20.88,20.88,20.67,20.78,394800.0,14.9172,14.9172,14.7672,14.8458,394800.0
2009-01-13 15:30:00,20.8,20.93,20.66,20.84,711600.0,14.86,14.9529,14.76,14.8886,711600.0
2009-01-14 09:30:00,20.6,20.61,20.28,20.54,135600.0,14.7172,14.7243,14.4885,14.6743,135600.0
2009-01-14 10:00:00,20.53,20.71,20.42,20.43,237000.0,14.6672,14.7957,14.5886,14.5957,237000.0
2009-01-14 10:30:00,20.43,20.45,20.09,20.15,300600.0,14.5957,14.61,14.3528,14.3957,300600.0
2009-01-14 11:00:00,20.14,20.28,20.06,20.21,167600.0,14.3885,14.4885,14.3314,14.4385,167600.0
2009-01-14 11:30:00,20.21,20.32,20.18,20.29,124000.0,14.4385,14.5171,14.4171,14.4957,124000.0
2009-01-14 12:00:00,20.29,20.31,20.13,20.19,166000.0,14.4957,14.51,14.3814,14.4242,166000.0
2009-01-14 12:30:00,20.18,20.24,20.05,20.19,157400.0,14.4171,14.46,14.3242,14.4242,157400.0
2009-01-14 13:00:00,20.19,20.24,20.08,20.09,118000.0,14.4242,14.46,14.3457,14.3528,118000.0
2009-01-14 13:30:00,20.09,20.2,20.08,20.17,108600.0,14.3528,14.4314,14.3457,14.41,108600.0
2009-01-14 14:00:00,20.18,20.31,20.1,20.28,193400.0,14.4171,14.51,14.3599,14.4885,193400.0
2009-01-14 14:30:00,20.28,20.42,20.28,20.36,214400.0,14.4885,14.5886,14.4885,14.5457,214400.0
2009-01-14 15:00:00,20.34,20.35,20.11,20.16,320000.0,14.5314,14.5386,14.3671,14.4028,320000.0
2009-01-14 15:30:00,20.17,20.23,20.0,20.14,672400.0,14.41,14.4528,14.2885,14.3885,672400.0
2009-01-15 09:30:00,20.11,20.39,19.96,19.96,267000.0,14.3671,14.5671,14.2599,14.2599,267000.0
2009-01-15 10:00:00,19.96,20.02,19.82,19.85,360200.0,14.2599,14.3028,14.1599,14.1813,360200.0
2009-01-15 10:30:00,19.84,20.13,19.82,20.08,281000.0,14.1742,14.3814,14.1599,14.3457,281000.0
2009-01-15 11:00:00,20.08,20.25,20.06,20.24,222000.0,14.3457,14.4671,14.3314,14.46,222000.0
2009-01-15 11:30:00,20.25,20.26,20.08,20.2,200600.0,14.4671,14.4743,14.3457,14.4314,200600.0
2009-01-15 12:00:00,20.19,20.27,20.08,20.14,305800.0,14.4242,14.4814,14.3457,14.3885,305800.0
2009-01-15 12:30:00,20.13,20.19,20.0,20.06,287400.0,14.3814,14.4242,14.2885,14.3314,287400.0
2009-01-15 13:00:00,20.07,20.25,20.05,20.2,305200.0,14.3385,14.4671,14.3242,14.4314,305200.0
2009-01-15 13:30:00,20.21,20.7,20.19,20.64,332000.0,14.4385,14.7886,14.4242,14.7457,332000.0
2009-01-15 14:00:00,20.65,20.91,20.61,20.88,422600.0,14.7529,14.9386,14.7243,14.9172,422600.0
2009-01-15 14:30:00,20.88,21.11,20.8,20.8,335600.0,14.9172,15.0815,14.86,14.86,335600.0
2009-01-15 15:00:00,20.8,21.1,20.75,20.82,443400.0,14.86,15.0744,14.8243,14.8743,443400.0
2009-01-15 15:30:00,20.81,20.82,20.52,20.8,1001800.0,14.8672,14.8743,14.66,14.86,1001800.0
2009-01-16 09:30:00,20.0,20.98,19.82,20.78,742400.0,14.2885,14.9886,14.1599,14.8458,742400.0
2009-01-16 10:00:00,20.79,20.8,20.31,20.67,503600.0,14.8529,14.86,14.51,14.7672,503600.0
2009-01-16 10:30:00,20.67,20.85,20.59,20.71,322800.0,14.7672,14.8958,14.71,14.7957,322800.0
2009-01-16 11:00:00,20.68,20.75,20.48,20.6,289200.0,14.7743,14.8243,14.6314,14.7172,289200.0
2009-01-16 11:30:00,20.6,20.65,20.39,20.43,312800.0,14.7172,14.7529,14.5671,14.5957,312800.0
2009-01-16 12:00:00,20.44,20.45,20.19,20.29,411600.0,14.6029,14.61,14.4242,14.4957,411600.0
2009-01-16 12:30:00,20.29,20.45,20.24,20.31,252400.0,14.4957,14.61,14.46,14.51,252400.0
2009-01-16 13:00:00,20.31,20.39,20.16,20.22,279000.0,14.51,14.5671,14.4028,14.4457,279000.0
2009-01-16 13:30:00,20.22,20.47,20.21,20.47,268600.0,14.4457,14.6243,14.4385,14.6243,268600.0
2009-01-16 14:00:00,20.48,20.57,20.36,20.54,246600.0,14.6314,14.6957,14.5457,14.6743,246600.0
2009-01-16 14:30:00,20.57,20.82,20.48,20.82,371600.0,14.6957,14.8743,14.6314,14.8743,371600.0
2009-01-16 15:00:00,20.82,20.95,20.61,20.61,403800.0,14.8743,14.9672,14.7243,14.7243,403800.0
2009-01-16 15:30:00,20.61,20.88,20.61,20.71,640200.0,14.7243,14.9172,14.7243,14.7957,640200.0
2009-01-20 09:30:00,20.54,20.71,19.86,19.86,444800.0,14.6743,14.7957,14.1885,14.1885,444800.0
2009-01-20 10:00:00,19.86,19.92,19.68,19.84,534400.0,14.1885,14.2314,14.0599,14.1742,534400.0
2009-01-20 10:30:00,19.84,19.89,19.68,19.84,480600.0,14.1742,14.2099,14.0599,14.1742,480600.0
2009-01-20 11:00:00,19.86,19.96,19.8,19.85,340400.0,14.1885,14.2599,14.1456,14.1813,340400.0
2009-01-20 11:30:00,19.86,20.05,19.8,19.84,792000.0,14.1885,14.3242,14.1456,14.1742,792000.0
2009-01-20 12:00:00,19.82,20.06,19.78,19.8,307800.0,14.1599,14.3314,14.1313,14.1456,307800.0
2009-01-20 12:30:00,19.79,20.07,19.78,20.0,384800.0,14.1385,14.3385,14.1313,14.2885,384800.0
2009-01-20 13:00:00,20.0,20.1,19.87,19.99,369600.0,14.2885,14.3599,14.1956,14.2814,369600.0
2009-01-20 13:30:00,19.99,20.0,19.86,19.89,477400.0,14.2814,14.2885,14.1885,14.2099,477400.0
2009-01-20 14:00:00,19.89,19.95,19.78,19.9,530600.0,14.2099,14.2528,14.1313,14.2171,530600.0
2009-01-20 14:30:00,19.89,20.07,19.83,19.88,757000.0,14.2099,14.3385,14.1671,14.2028,757000.0
2009-01-20 15:00:00,19.89,19.95,19.78,19.89,620200.0,14.2099,14.2528,14.1313,14.2099,620200.0
2009-01-20 15:30:00,19.89,20.06,19.68,19.79,1024600.0,14.2099,14.3314,14.0599,14.1385,1024600.0
2009-01-21 09:30:00,20.16,20.23,19.84,19.98,569400.0,14.4028,14.4528,14.1742,14.2742,569400.0
2009-01-21 10:00:00,19.98,20.09,19.63,19.63,709600.0,14.2742,14.3528,14.0242,14.0242,709600.0
2009-01-21 10:30:00,19.65,19.7,19.39,19.42,641000.0,14.0385,14.0742,13.8527,13.8741,641000.0
2009-01-21 11:00:00,19.42,19.56,19.39,19.56,597200.0,13.8741,13.9742,13.8527,13.9742,597200.0
2009-01-21 11:30:00,19.56,19.68,19.46,19.68,497600.0,13.9742,14.0599,13.9027,14.0599,497600.0
2009-01-21 12:00:00,19.68,19.81,19.63,19.73,456400.0,14.0599,14.1528,14.0242,14.0956,456400.0
2009-01-21 12:30:00,19.74,19.84,19.57,19.76,419800.0,14.1028,14.1742,13.9813,14.117,419800.0
2009-01-21 13:00:00,19.78,19.84,19.65,19.65,359000.0,14.1313,14.1742,14.0385,14.0385,359000.0
2009-01-21 13:30:00,19.65,19.96,19.64,19.92,507000.0,14.0385,14.2599,14.0313,14.2314,507000.0
2009-01-21 14:00:00,19.93,19.95,19.78,19.91,428400.0,14.2385,14.2528,14.1313,14.2242,428400.0
2009-01-21 14:30:00,19.89,20.15,19.89,20.06,364800.0,14.2099,14.3957,14.2099,14.3314,364800.0
2009-01-21 15:00:00,20.05,20.18,20.0,20.05,327400.0,14.3242,14.4171,14.2885,14.3242,327400.0
2009-01-21 15:30:00,20.04,20.3,19.99,20.26,600200.0,14.3171,14.5028,14.2814,14.4743,600200.0
2009-01-22 09:30:00,19.94,20.02,19.63,19.67,457400.0,14.2456,14.3028,14.0242,14.0527,457400.0
2009-01-22 10:00:00,19.65,19.84,19.56,19.67,350200.0,14.0385,14.1742,13.9742,14.0527,350200.0
2009-01-22 10:30:00,19.66,19.66,19.5,19.51,239200.0,14.0456,14.0456,13.9313,13.9384,239200.0
2009-01-22 11:00:00,19.5,19.63,19.42,19.5,267000.0,13.9313,14.0242,13.8741,13.9313,267000.0
2009-01-22 11:30:00,19.5,19.52,19.4,19.43,222000.0,13.9313,13.9456,13.8599,13.8813,222000.0
2009-01-22 12:00:00,19.43,19.61,19.43,19.59,218800.0,13.8813,14.0099,13.8813,13.9956,218800.0
2009-01-22 12:30:00,19.58,19.7,19.53,19.59,225200.0,13.9884,14.0742,13.9527,13.9956,225200.0
2009-01-22 13:00:00,19.59,19.7,19.43,19.53,223600.0,13.9956,14.0742,13.8813,13.9527,223600.0
2009-01-22 13:30:00,19.53,19.81,19.46,19.81,208800.0,13.9527,14.1528,13.9027,14.1528,208800.0
2009-01-22 14:00:00,19.81,19.98,19.75,19.83,275400.0,14.1528,14.2742,14.1099,14.1671,275400.0
2009-01-22 14:30:00,19.83,19.9,19.58,19.79,273200.0,14.1671,14.2171,13.9884,14.1385,273200.0
2009-01-22 15:00:00,19.78,19.78,19.41,19.55,628400.0,14.1313,14.1313,13.867,13.967,628400.0
2009-01-22 15:30:00,19.56,19.88,19.46,19.61,1193400.0,13.9742,14.2028,13.9027,14.0099,1193400.0
2009-01-23 09:30:00,19.31,19.43,19.1,19.35,271600.0,13.7956,13.8813,13.6455,13.8241,271600.0
2009-01-23 10:00:00,19.34,19.46,19.33,19.38,313200.0,13.817,13.9027,13.8098,13.8456,313200.0
2009-01-23 10:30:00,19.38,19.39,19.16,19.21,283600.0,13.8456,13.8527,13.6884,13.7241,283600.0
2009-01-23 11:00:00,19.22,19.58,19.21,19.56,281800.0,13.7313,13.9884,13.7241,13.9742,281800.0
2009-01-23 11:30:00,19.55,19.74,19.47,19.49,358600.0,13.967,14.1028,13.9099,13.9241,358600.0
2009-01-23 12:00:00,19.48,19.69,19.43,19.58,345800.0,13.917,14.067,13.8813,13.9884,345800.0
2009-01-23 12:30:00,19.58,19.62,19.36,19.49,272400.0,13.9884,14.017,13.8313,13.9241,272400.0
2009-01-23 13:00:00,19.5,19.69,19.44,19.61,264600.0,13.9313,14.067,13.8884,14.0099,264600.0
2009-01-23 13:30:00,19.6,19.88,19.59,19.87,294600.0,14.0027,14.2028,13.9956,14.1956,294600.0
2009-01-23 14:00:00,19.88,19.93,19.62,19.68,215600.0,14.2028,14.2385,14.017,14.0599,215600.0
2009-01-23 14:30:00,19.68,19.71,19.45,19.5,270400.0,14.0599,14.0813,13.8956,13.9313,270400.0
2009-01-23 15:00:00,19.49,19.64,19.42,19.48,358200.0,13.9241,14.0313,13.8741,13.917,358200.0
2009-01-23 15:30:00,19.47,19.7,19.42,19.61,646200.0,13.9099,14.0742,13.8741,14.0099,646200.0
2009-01-26 09:30:00,19.75,19.97,19.41,19.78,245800.0,14.1099,14.2671,13.867,14.1313,245800.0
2009-01-26 10:00:00,19.8,20.11,19.8,19.96,181400.0,14.1456,14.3671,14.1456,14.2599,181400.0
2009-01-26 10:30:00,19.96,20.04,19.89,19.96,177600.0,14.2599,14.3171,14.2099,14.2599,177600.0
2009-01-26 11:00:00,19.95,20.06,19.78,19.81,144800.0,14.2528,14.3314,14.1313,14.1528,144800.0
2009-01-26 11:30:00,19.84,19.9,19.6,19.63,144200.0,14.1742,14.2171,14.0027,14.0242,144200.0
2009-01-26 12:00:00,19.64,19.77,19.61,19.72,133000.0,14.0313,14.1242,14.0099,14.0885,133000.0
2009-01-26 12:30:00,19.72,19.75,19.55,19.58,163600.0,14.0885,14.1099,13.967,13.9884,163600.0
2009-01-26 13:00:00,19.56,19.65,19.46,19.55,172400.0,13.9742,14.0385,13.9027,13.967,172400.0
2009-01-26 13:30:00,19.53,19.58,19.39,19.43,149800.0,13.9527,13.9884,13.8527,13.8813,149800.0
2009-01-26 14:00:00,19.43,19.43,19.18,19.27,239800.0,13.8813,13.8813,13.7027,13.767,239800.0
2009-01-26 14:30:00,19.29,19.54,19.23,19.52,295600.0,13.7813,13.9599,13.7384,13.9456,295600.0
2009-01-26 15:00:00,19.5,19.67,19.43,19.56,342200.0,13.9313,14.0527,13.8813,13.9742,342200.0
2009-01-26 15:30:00,19.56,19.57,19.3,19.41,660200.0,13.9742,13.9813,13.7884,13.867,660200.0
2009-01-27 09:30:00,19.58,19.7,19.45,19.48,265200.0,13.9884,14.0742,13.8956,13.917,265200.0
2009-01-27 10:00:00,19.46,19.49,19.16,19.27,197000.0,13.9027,13.9241,13.6884,13.767,197000.0
2009-01-27 10:30:00,19.27,19.46,19.23,19.46,143200.0,13.767,13.9027,13.7384,13.9027,143200.0
2009-01-27 11:00:00,19.46,19.63,19.4,19.5,229600.0,13.9027,14.0242,13.8599,13.9313,229600.0
2009-01-27 11:30:00,19.5,19.53,19.43,19.48,103600.0,13.9313,13.9527,13.8813,13.917,103600.0
2009-01-27 12:00:00,19.48,19.87,19.45,19.81,360800.0,13.917,14.1956,13.8956,14.1528,360800.0
2009-01-27 12:30:00,19.82,19.82,19.67,19.68,253200.0,14.1599,14.1599,14.0527,14.0599,253200.0
2009-01-27 13:00:00,19.67,19.69,19.47,19.5,308400.0,14.0527,14.067,13.9099,13.9313,308400.0
2009-01-27 13:30:00,19.49,19.5,19.34,19.34,384600.0,13.9241,13.9313,13.817,13.817,384600.0
2009-01-27 14:00:00,19.33,19.34,19.23,19.28,381600.0,13.8098,13.817,13.7384,13.7741,381600.0
2009-01-27 14:30:00,19.28,19.52,19.24,19.5,277800.0,13.7741,13.9456,13.7455,13.9313,277800.0
2009-01-27 15:00:00,19.5,19.59,19.42,19.54,440600.0,13.9313,13.9956,13.8741,13.9599,440600.0
2009-01-27 15:30:00,19.54,19.58,19.45,19.54,561200.0,13.9599,13.9884,13.8956,13.9599,561200.0
2009-01-28 09:30:00,20.0,20.14,19.82,19.86,184200.0,14.2885,14.3885,14.1599,14.1885,184200.0
2009-01-28 10:00:00,19.87,20.02,19.86,20.0,124000.0,14.1956,14.3028,14.1885,14.2885,124000.0
2009-01-28 10:30:00,20.01,20.17,19.99,20.13,168600.0,14.2957,14.41,14.2814,14.3814,168600.0
2009-01-28 11:00:00,20.13,20.24,20.08,20.14,137800.0,14.3814,14.46,14.3457,14.3885,137800.0
2009-01-28 11:30:00,20.15,20.18,20.08,20.16,180400.0,14.3957,14.4171,14.3457,14.4028,180400.0
2009-01-28 12:00:00,20.18,20.26,20.12,20.25,180600.0,14.4171,14.4743,14.3742,14.4671,180600.0
2009-01-28 12:30:00,20.25,20.29,20.18,20.26,138800.0,14.4671,14.4957,14.4171,14.4743,138800.0
2009-01-28 13:00:00,20.26,20.39,20.2,20.36,163800.0,14.4743,14.5671,14.4314,14.5457,163800.0
2009-01-28 13:30:00,20.36,20.52,20.36,20.43,189600.0,14.5457,14.66,14.5457,14.5957,189600.0
2009-01-28 14:00:00,20.43,20.63,20.42,20.51,353800.0,14.5957,14.7386,14.5886,14.6529,353800.0
2009-01-28 14:30:00,20.5,20.55,20.36,20.5,330600.0,14.6457,14.6814,14.5457,14.6457,330600.0
2009-01-28 15:00:00,20.51,20.55,20.18,20.25,392400.0,14.6529,14.6814,14.4171,14.4671,392400.0
2009-01-28 15:30:00,20.25,20.47,20.2,20.44,491800.0,14.4671,14.6243,14.4314,14.6029,491800.0
2009-01-29 09:30:00,20.22,20.4,20.07,20.25,199400.0,14.4457,14.5743,14.3385,14.4671,199400.0
2009-01-29 10:00:00,20.25,20.25,20.07,20.22,144200.0,14.4671,14.4671,14.3385,14.4457,144200.0
2009-01-29 10:30:00,20.21,20.22,20.05,20.22,202400.0,14.4385,14.4457,14.3242,14.4457,202400.0
2009-01-29 11:00:00,20.22,20.22,20.1,20.1,149000.0,14.4457,14.4457,14.3599,14.3599,149000.0
2009-01-29 11:30:00,20.09,20.13,19.93,19.93,191000.0,14.3528,14.3814,14.2385,14.2385,191000.0
2009-01-29 12:00:00,19.93,19.93,19.83,19.86,220400.0,14.2385,14.2385,14.1671,14.1885,220400.0
2009-01-29 12:30:00,19.86,19.89,19.73,19.75,152200.0,14.1885,14.2099,14.0956,14.1099,152200.0
2009-01-29 13:00:00,19.75,19.88,19.71,19.88,118000.0,14.1099,14.2028,14.0813,14.2028,118000.0
2009-01-29 13:30:00,19.88,19.89,19.77,19.84,113600.0,14.2028,14.2099,14.1242,14.1742,113600.0
2009-01-29 14:00:00,19.83,19.88,19.77,19.86,128000.0,14.1671,14.2028,14.1242,14.1885,128000.0
2009-01-29 14:30:00,19.86,19.9,19.8,19.85,152400.0,14.1885,14.2171,14.1456,14.1813,152400.0
2009-01-29 15:00:00,19.85,19.95,19.71,19.75,201000.0,14.1813,14.2528,14.0813,14.1099,201000.0
2009-01-29 15:30:00,19.75,19.81,19.62,19.69,430800.0,14.1099,14.1528,14.017,14.067,430800.0
2009-01-30 09:30:00,19.67,19.75,19.16,19.16,204600.0,14.0527,14.1099,13.6884,13.6884,204600.0
2009-01-30 10:00:00,19.16,19.27,19.15,19.17,204600.0,13.6884,13.767,13.6812,13.6955,204600.0
2009-01-30 10:30:00,19.17,19.2,19.05,19.11,141600.0,13.6955,13.717,13.6098,13.6527,141600.0
2009-01-30 11:00:00,19.1,19.27,19.1,19.14,265200.0,13.6455,13.767,13.6455,13.6741,265200.0
2009-01-30 11:30:00,19.15,19.18,19.06,19.08,109800.0,13.6812,13.7027,13.6169,13.6312,109800.0
2009-01-30 12:00:00,19.07,19.14,18.98,19.05,140000.0,13.6241,13.6741,13.5598,13.6098,140000.0
2009-01-30 12:30:00,19.06,19.15,19.0,19.15,111600.0,13.6169,13.6812,13.5741,13.6812,111600.0
2009-01-30 13:00:00,19.14,19.25,19.0,19.08,139800.0,13.6741,13.7527,13.5741,13.6312,139800.0
2009-01-30 13:30:00,19.09,19.09,18.93,19.05,206400.0,13.6384,13.6384,13.5241,13.6098,206400.0
2009-01-30 14:00:00,19.01,19.11,18.92,19.05,163400.0,13.5812,13.6527,13.5169,13.6098,163400.0
2009-01-30 14:30:00,19.05,19.11,18.83,18.88,270000.0,13.6098,13.6527,13.4526,13.4884,270000.0
2009-01-30 15:00:00,18.88,18.98,18.77,18.78,299800.0,13.4884,13.5598,13.4098,13.4169,299800.0
2009-01-30 15:30:00,18.78,18.88,18.71,18.81,834200.0,13.4169,13.4884,13.3669,13.4383,834200.0
2009-02-02 09:30:00,18.59,18.77,18.2,18.52,197800.0,13.2812,13.4098,13.0025,13.2312,197800.0
2009-02-02 10:00:00,18.54,18.84,18.54,18.79,207400.0,13.2454,13.4598,13.2454,13.4241,207400.0
2009-02-02 10:30:00,18.79,18.83,18.65,18.71,140200.0,13.4241,13.4526,13.324,13.3669,140200.0
2009-02-02 11:00:00,18.71,18.72,18.61,18.67,114400.0,13.3669,13.374,13.2955,13.3383,114400.0
2009-02-02 11:30:00,18.69,18.81,18.67,18.73,196800.0,13.3526,13.4383,13.3383,13.3812,196800.0
2009-02-02 12:00:00,18.75,18.85,18.74,18.82,146600.0,13.3955,13.4669,13.3883,13.4455,146600.0
2009-02-02 12:30:00,18.81,18.97,18.81,18.9,154200.0,13.4383,13.5526,13.4383,13.5026,154200.0
2009-02-02 13:00:00,18.91,18.92,18.71,18.77,151200.0,13.5098,13.5169,13.3669,13.4098,151200.0
2009-02-02 13:30:00,18.75,18.86,18.64,18.67,138400.0,13.3955,13.4741,13.3169,13.3383,138400.0
2009-02-02 14:00:00,18.67,18.74,18.61,18.66,162600.0,13.3383,13.3883,13.2955,13.3312,162600.0
2009-02-02 14:30:00,18.67,18.69,18.56,18.56,169600.0,13.3383,13.3526,13.2597,13.2597,169600.0
2009-02-02 15:00:00,18.57,18.71,18.54,18.71,318800.0,13.2669,13.3669,13.2454,13.3669,318800.0
2009-02-02 15:30:00,18.71,18.83,18.67,18.73,443400.0,13.3669,13.4526,13.3383,13.3812,443400.0
2009-02-03 09:30:00,18.84,18.88,18.67,18.72,129200.0,13.4598,13.4884,13.3383,13.374,129200.0
2009-02-03 10:00:00,18.72,18.89,18.66,18.85,131800.0,13.374,13.4955,13.3312,13.4669,131800.0
2009-02-03 10:30:00,18.83,18.96,18.81,18.92,83600.0,13.4526,13.5455,13.4383,13.5169,83600.0
2009-02-03 11:00:00,18.92,19.03,18.91,18.96,129800.0,13.5169,13.5955,13.5098,13.5455,129800.0
2009-02-03 11:30:00,18.95,19.0,18.9,18.96,301400.0,13.5384,13.5741,13.5026,13.5455,301400.0
2009-02-03 12:00:00,18.96,18.97,18.7,18.74,612000.0,13.5455,13.5526,13.3598,13.3883,612000.0
2009-02-03 12:30:00,18.74,18.82,18.7,18.7,141200.0,13.3883,13.4455,13.3598,13.3598,141200.0
2009-02-03 13:00:00,18.68,18.78,18.68,18.69,119000.0,13.3455,13.4169,13.3455,13.3526,119000.0
2009-02-03 13:30:00,18.69,18.7,18.42,18.51,1317000.0,13.3526,13.3598,13.1597,13.224,1317000.0
2009-02-03 14:00:00,18.52,18.54,18.48,18.48,900200.0,13.2312,13.2454,13.2026,13.2026,900200.0
2009-02-03 14:30:00,18.48,18.61,18.43,18.47,698800.0,13.2026,13.2955,13.1669,13.1954,698800.0
2009-02-03 15:00:00,18.46,18.53,18.46,18.49,1040400.0,13.1883,13.2383,13.1883,13.2097,1040400.0
2009-02-03 15:30:00,18.49,18.53,18.43,18.49,1440000.0,13.2097,13.2383,13.1669,13.2097,1440000.0
2009-02-04 09:30:00,18.66,18.66,18.38,18.58,632400.0,13.3312,13.3312,13.1311,13.274,632400.0
2009-02-04 10:00:00,18.59,18.64,18.5,18.61,599200.0,13.2812,13.3169,13.2169,13.2955,599200.0
2009-02-04 10:30:00,18.6,18.63,18.48,18.59,421000.0,13.2883,13.3097,13.2026,13.2812,421000.0
2009-02-04 11:00:00,18.59,18.6,18.49,18.51,1002000.0,13.2812,13.2883,13.2097,13.224,1002000.0
2009-02-04 11:30:00,18.51,18.51,18.31,18.34,612800.0,13.224,13.224,13.0811,13.1026,612800.0
2009-02-04 12:00:00,18.34,18.49,18.34,18.47,249800.0,13.1026,13.2097,13.1026,13.1954,249800.0
2009-02-04 12:30:00,18.47,18.63,18.47,18.53,173400.0,13.1954,13.3097,13.1954,13.2383,173400.0
2009-02-04 13:00:00,18.52,18.57,18.43,18.57,171200.0,13.2312,13.2669,13.1669,13.2669,171200.0
2009-02-04 13:30:00,18.58,18.58,18.3,18.35,207800.0,13.274,13.274,13.074,13.1097,207800.0
2009-02-04 14:00:00,18.35,18.48,18.23,18.26,283800.0,13.1097,13.2026,13.024,13.0454,283800.0
2009-02-04 14:30:00,18.26,18.39,18.22,18.37,204200.0,13.0454,13.1383,13.0168,13.124,204200.0
2009-02-04 15:00:00,18.36,18.43,18.22,18.25,470400.0,13.1168,13.1669,13.0168,13.0383,470400.0
2009-02-04 15:30:00,18.25,18.31,18.19,18.24,623000.0,13.0383,13.0811,12.9954,13.0311,623000.0
2009-02-05 09:30:00,18.21,18.33,18.05,18.13,283600.0,13.0097,13.0954,12.8954,12.9525,283600.0
2009-02-05 10:00:00,18.15,18.34,18.07,18.28,321600.0,12.9668,13.1026,12.9097,13.0597,321600.0
2009-02-05 10:30:00,18.28,18.42,18.22,18.38,1402800.0,13.0597,13.1597,13.0168,13.1311,1402800.0
2009-02-05 11:00:00,18.38,18.63,18.36,18.58,249400.0,13.1311,13.3097,13.1168,13.274,249400.0
2009-02-05 11:30:00,18.57,18.78,18.57,18.78,192200.0,13.2669,13.4169,13.2669,13.4169,192200.0
2009-02-05 12:00:00,18.78,19.0,18.77,18.83,254600.0,13.4169,13.5741,13.4098,13.4526,254600.0
2009-02-05 12:30:00,18.83,18.9,18.8,18.88,175400.0,13.4526,13.5026,13.4312,13.4884,175400.0
2009-02-05 13:00:00,18.9,19.02,18.82,18.86,207000.0,13.5026,13.5884,13.4455,13.4741,207000.0
2009-02-05 13:30:00,18.87,18.95,18.82,18.83,180400.0,13.4812,13.5384,13.4455,13.4526,180400.0
2009-02-05 14:00:00,18.83,18.95,18.83,18.95,184200.0,13.4526,13.5384,13.4526,13.5384,184200.0
2009-02-05 14:30:00,18.96,18.98,18.75,18.78,341200.0,13.5455,13.5598,13.3955,13.4169,341200.0
2009-02-05 15:00:00,18.77,18.92,18.67,18.92,245600.0,13.4098,13.5169,13.3383,13.5169,245600.0
2009-02-05 15:30:00,18.91,18.94,18.79,18.82,570800.0,13.5098,13.5312,13.4241,13.4455,570800.0
2009-02-06 09:30:00,18.82,19.43,18.82,19.32,208200.0,13.4455,13.8813,13.4455,13.8027,208200.0
2009-02-06 10:00:00,19.32,19.42,19.23,19.34,198800.0,13.8027,13.8741,13.7384,13.817,198800.0
2009-02-06 10:30:00,19.33,19.38,19.28,19.32,139200.0,13.8098,13.8456,13.7741,13.8027,139200.0
2009-02-06 11:00:00,19.32,19.47,19.32,19.42,142400.0,13.8027,13.9099,13.8027,13.8741,142400.0
2009-02-06 11:30:00,19.41,19.46,19.36,19.41,100000.0,13.867,13.9027,13.8313,13.867,100000.0
2009-02-06 12:00:00,19.41,19.42,19.29,19.29,93600.0,13.867,13.8741,13.7813,13.7813,93600.0
2009-02-06 12:30:00,19.29,19.4,19.29,19.38,100600.0,13.7813,13.8599,13.7813,13.8456,100600.0
2009-02-06 13:00:00,19.38,19.64,19.35,19.61,193600.0,13.8456,14.0313,13.8241,14.0099,193600.0
2009-02-06 13:30:00,19.63,19.66,19.58,19.6,216200.0,14.0242,14.0456,13.9884,14.0027,216200.0
2009-02-06 14:00:00,19.6,19.62,19.52,19.61,241800.0,14.0027,14.017,13.9456,14.0099,241800.0
2009-02-06 14:30:00,19.61,19.65,19.47,19.52,235400.0,14.0099,14.0385,13.9099,13.9456,235400.0
2009-02-06 15:00:00,19.53,19.55,19.4,19.5,245000.0,13.9527,13.967,13.8599,13.9313,245000.0
2009-02-06 15:30:00,19.49,19.62,19.47,19.53,537400.0,13.9241,14.017,13.9099,13.9527,537400.0
2009-02-09 09:30:00,19.53,19.68,19.34,19.6,109400.0,13.9527,14.0599,13.817,14.0027,109400.0
2009-02-09 10:00:00,19.58,19.67,19.4,19.63,211200.0,13.9884,14.0527,13.8599,14.0242,211200.0
2009-02-09 10:30:00,19.63,20.0,19.45,19.99,391400.0,14.0242,14.2885,13.8956,14.2814,391400.0
2009-02-09 11:00:00,19.97,20.08,19.96,19.99,321600.0,14.2671,14.3457,14.2599,14.2814,321600.0
2009-02-09 11:30:00,19.98,20.0,19.82,19.88,66800.0,14.2742,14.2885,14.1599,14.2028,66800.0
2009-02-09 12:00:00,19.87,19.95,19.79,19.92,74400.0,14.1956,14.2528,14.1385,14.2314,74400.0
2009-02-09 12:30:00,19.92,19.96,19.78,19.8,191400.0,14.2314,14.2599,14.1313,14.1456,191400.0
2009-02-09 13:00:00,19.82,19.83,19.72,19.72,140800.0,14.1599,14.1671,14.0885,14.0885,140800.0
2009-02-09 13:30:00,19.71,19.71,19.61,19.63,212800.0,14.0813,14.0813,14.0099,14.0242,212800.0
2009-02-09 14:00:00,19.63,19.65,19.52,19.54,203000.0,14.0242,14.0385,13.9456,13.9599,203000.0
2009-02-09 14:30:00,19.54,19.61,19.44,19.59,224000.0,13.9599,14.0099,13.8884,13.9956,224000.0
2009-02-09 15:00:00,19.58,19.81,19.55,19.78,187600.0,13.9884,14.1528,13.967,14.1313,187600.0
2009-02-09 15:30:00,19.78,19.83,19.62,19.65,420000.0,14.1313,14.1671,14.017,14.0385,420000.0
2009-02-10 09:30:00,19.49,19.84,19.45,19.77,230200.0,13.9241,14.1742,13.8956,14.1242,230200.0
2009-02-10 10:00:00,19.77,19.85,19.53,19.58,120600.0,14.1242,14.1813,13.9527,13.9884,120600.0
2009-02-10 10:30:00,19.58,19.68,19.57,19.66,135800.0,13.9884,14.0599,13.9813,14.0456,135800.0
2009-02-10 11:00:00,19.66,19.79,19.3,19.42,273800.0,14.0456,14.1385,13.7884,13.8741,273800.0
2009-02-10 11:30:00,19.42,19.42,19.02,19.18,232400.0,13.8741,13.8741,13.5884,13.7027,232400.0
2009-02-10 12:00:00,19.18,19.24,19.08,19.14,193600.0,13.7027,13.7455,13.6312,13.6741,193600.0
2009-02-10 12:30:00,19.15,19.28,19.11,19.25,225600.0,13.6812,13.7741,13.6527,13.7527,225600.0
2009-02-10 13:00:00,19.25,19.25,18.89,18.96,221600.0,13.7527,13.7527,13.4955,13.5455,221600.0
2009-02-10 13:30:00,18.94,19.05,18.91,18.95,299400.0,13.5312,13.6098,13.5098,13.5384,299400.0
2009-02-10 14:00:00,18.96,19.08,18.9,18.91,218800.0,13.5455,13.6312,13.5026,13.5098,218800.0
2009-02-10 14:30:00,18.91,18.91,18.75,18.77,269200.0,13.5098,13.5098,13.3955,13.4098,269200.0
2009-02-10 15:00:00,18.78,18.87,18.56,18.66,502600.0,13.4169,13.4812,13.2597,13.3312,502600.0
2009-02-10 15:30:00,18.65,18.83,18.6,18.7,882600.0,13.324,13.4526,13.2883,13.3598,882600.0
2009-02-11 09:30:00,18.85,18.98,18.66,18.91,208600.0,13.4669,13.5598,13.3312,13.5098,208600.0
2009-02-11 10:00:00,18.9,18.97,18.75,18.77,122400.0,13.5026,13.5526,13.3955,13.4098,122400.0
2009-02-11 10:30:00,18.77,18.9,18.71,18.78,246200.0,13.4098,13.5026,13.3669,13.4169,246200.0
2009-02-11 11:00:00,18.77,18.86,18.7,18.83,137200.0,13.4098,13.4741,13.3598,13.4526,137200.0
2009-02-11 11:30:00,18.83,18.9,18.73,18.78,175200.0,13.4526,13.5026,13.3812,13.4169,175200.0
2009-02-11 12:00:00,18.78,18.83,18.72,18.81,110200.0,13.4169,13.4526,13.374,13.4383,110200.0
2009-02-11 12:30:00,18.8,18.89,18.72,18.74,75800.0,13.4312,13.4955,13.374,13.3883,75800.0
2009-02-11 13:00:00,18.73,18.79,18.65,18.67,95800.0,13.3812,13.4241,13.324,13.3383,95800.0
2009-02-11 13:30:00,18.67,18.67,18.49,18.49,142800.0,13.3383,13.3383,13.2097,13.2097,142800.0
2009-02-11 14:00:00,18.5,18.59,18.43,18.54,158200.0,13.2169,13.2812,13.1669,13.2454,158200.0
2009-02-11 14:30:00,18.55,18.82,18.53,18.77,241000.0,13.2526,13.4455,13.2383,13.4098,241000.0
2009-02-11 15:00:00,18.77,18.81,18.64,18.68,338400.0,13.4098,13.4383,13.3169,13.3455,338400.0
2009-02-11 15:30:00,18.67,18.74,18.53,18.66,364800.0,13.3383,13.3883,13.2383,13.3312,364800.0
2009-02-12 09:30:00,18.5,18.55,18.01,18.07,218800.0,13.2169,13.2526,12.8668,12.9097,218800.0
2009-02-12 10:00:00,18.04,18.04,17.86,18.0,262800.0,12.8882,12.8882,12.7596,12.8597,262800.0
2009-02-12 10:30:00,17.99,18.11,17.87,18.1,200600.0,12.8525,12.9382,12.7668,12.9311,200600.0
2009-02-12 11:00:00,18.1,18.17,17.98,18.11,282200.0,12.9311,12.9811,12.8454,12.9382,282200.0
2009-02-12 11:30:00,18.11,18.36,18.1,18.33,217400.0,12.9382,13.1168,12.9311,13.0954,217400.0
2009-02-12 12:00:00,18.32,18.48,18.31,18.45,173000.0,13.0883,13.2026,13.0811,13.1811,173000.0
2009-02-12 12:30:00,18.45,18.47,18.36,18.37,152600.0,13.1811,13.1954,13.1168,13.124,152600.0
2009-02-12 13:00:00,18.36,18.36,18.2,18.25,163200.0,13.1168,13.1168,13.0025,13.0383,163200.0
2009-02-12 13:30:00,18.24,18.32,18.13,18.31,214400.0,13.0311,13.0883,12.9525,13.0811,214400.0
2009-02-12 14:00:00,18.3,18.3,18.1,18.1,221800.0,13.074,13.074,12.9311,12.9311,221800.0
2009-02-12 14:30:00,18.1,18.12,17.83,17.86,333600.0,12.9311,12.9454,12.7382,12.7596,333600.0
2009-02-12 15:00:00,17.86,18.24,17.81,18.23,433600.0,12.7596,13.0311,12.7239,13.024,433600.0
2009-02-12 15:30:00,18.23,18.46,18.14,18.45,588800.0,13.024,13.1883,12.9597,13.1811,588800.0
2009-02-13 09:30:00,18.36,18.39,17.0,18.12,373600.0,13.1168,13.1383,12.1452,12.9454,373600.0
2009-02-13 10:00:00,18.11,18.27,18.09,18.25,382400.0,12.9382,13.0526,12.924,13.0383,382400.0
2009-02-13 10:30:00,18.26,18.43,18.26,18.39,167600.0,13.0454,13.1669,13.0454,13.1383,167600.0
2009-02-13 11:00:00,18.39,18.4,18.24,18.28,150600.0,13.1383,13.1454,13.0311,13.0597,150600.0
2009-02-13 11:30:00,18.27,18.3,18.09,18.09,139400.0,13.0526,13.074,12.924,12.924,139400.0
2009-02-13 12:00:00,18.1,18.23,18.1,18.21,134800.0,12.9311,13.024,12.9311,13.0097,134800.0
2009-02-13 12:30:00,18.22,18.24,18.07,18.13,122800.0,13.0168,13.0311,12.9097,12.9525,122800.0
2009-02-13 13:00:00,18.13,18.17,18.05,18.14,98000.0,12.9525,12.9811,12.8954,12.9597,98000.0
2009-02-13 13:30:00,18.14,18.3,18.1,18.26,133800.0,12.9597,13.074,12.9311,13.0454,133800.0
2009-02-13 14:00:00,18.27,18.32,18.21,18.25,171800.0,13.0526,13.0883,13.0097,13.0383,171800.0
2009-02-13 14:30:00,18.23,18.29,18.18,18.23,168600.0,13.024,13.0668,12.9883,13.024,168600.0
2009-02-13 15:00:00,18.23,18.28,18.08,18.2,295200.0,13.024,13.0597,12.9168,13.0025,295200.0
2009-02-13 15:30:00,18.21,18.28,18.07,18.07,598600.0,13.0097,13.0597,12.9097,12.9097,598600.0
2009-02-17 09:30:00,17.64,17.99,17.23,17.33,353600.0,12.6025,12.8525,12.3095,12.381,353600.0
2009-02-17 10:00:00,17.31,17.48,17.31,17.4,251000.0,12.3667,12.4882,12.3667,12.431,251000.0
2009-02-17 10:30:00,17.4,17.54,17.39,17.5,300000.0,12.431,12.531,12.4239,12.5024,300000.0
2009-02-17 11:00:00,17.5,17.52,17.42,17.44,182200.0,12.5024,12.5167,12.4453,12.4596,182200.0
2009-02-17 11:30:00,17.43,17.44,17.34,17.36,181400.0,12.4524,12.4596,12.3881,12.4024,181400.0
2009-02-17 12:00:00,17.36,17.43,17.3,17.36,147400.0,12.4024,12.4524,12.3596,12.4024,147400.0
2009-02-17 12:30:00,17.36,17.4,17.3,17.33,158000.0,12.4024,12.431,12.3596,12.381,158000.0
2009-02-17 13:00:00,17.34,17.34,17.25,17.29,211000.0,12.3881,12.3881,12.3238,12.3524,211000.0
2009-02-17 13:30:00,17.29,17.42,17.23,17.34,213600.0,12.3524,12.4453,12.3095,12.3881,213600.0
2009-02-17 14:00:00,17.34,17.41,17.3,17.31,208400.0,12.3881,12.4381,12.3596,12.3667,208400.0
2009-02-17 14:30:00,17.31,17.43,17.26,17.3,282600.0,12.3667,12.4524,12.331,12.3596,282600.0
2009-02-17 15:00:00,17.29,17.38,17.2,17.25,315000.0,12.3524,12.4167,12.2881,12.3238,315000.0
2009-02-17 15:30:00,17.24,17.45,17.19,17.19,841400.0,12.3167,12.4667,12.281,12.281,841400.0
2009-02-18 09:30:00,17.14,17.16,16.8,16.84,265000.0,12.4356,12.4501,12.1889,12.218,265000.0
2009-02-18 10:00:00,16.84,16.92,16.69,16.86,226400.0,12.218,12.276,12.1091,12.2325,226400.0
2009-02-18 10:30:00,16.88,17.01,16.87,16.93,201600.0,12.247,12.3413,12.2397,12.2833,201600.0
2009-02-18 11:00:00,16.93,17.16,16.85,17.13,323000.0,12.2833,12.4501,12.2252,12.4284,323000.0
2009-02-18 11:30:00,17.11,17.19,17.07,17.15,211400.0,12.4139,12.4719,12.3848,12.4429,211400.0
2009-02-18 12:00:00,17.15,17.32,17.13,17.22,263000.0,12.4429,12.5662,12.4284,12.4937,263000.0
2009-02-18 12:30:00,17.23,17.25,17.09,17.23,186000.0,12.5009,12.5154,12.3994,12.5009,186000.0
2009-02-18 13:00:00,17.23,17.29,17.09,17.16,334600.0,12.5009,12.5445,12.3994,12.4501,334600.0
2009-02-18 13:30:00,17.15,17.17,17.02,17.05,272400.0,12.4429,12.4574,12.3486,12.3703,272400.0
2009-02-18 14:00:00,17.05,17.11,16.95,17.04,260600.0,12.3703,12.4139,12.2978,12.3631,260600.0
2009-02-18 14:30:00,17.05,17.11,16.95,17.11,200000.0,12.3703,12.4139,12.2978,12.4139,200000.0
2009-02-18 15:00:00,17.11,17.15,17.0,17.02,341400.0,12.4139,12.4429,12.3341,12.3486,341400.0
2009-02-18 15:30:00,17.02,17.11,17.0,17.02,567800.0,12.3486,12.4139,12.3341,12.3486,567800.0
2009-02-19 09:30:00,17.4,17.55,17.22,17.51,363200.0,12.6243,12.7331,12.4937,12.7041,363200.0
2009-02-19 10:00:00,17.5,17.52,17.24,17.27,318200.0,12.6968,12.7113,12.5082,12.5299,318200.0
2009-02-19 10:30:00,17.27,17.28,17.14,17.17,225800.0,12.5299,12.5372,12.4356,12.4574,225800.0
2009-02-19 11:00:00,17.17,17.39,17.17,17.32,228000.0,12.4574,12.617,12.4574,12.5662,228000.0
2009-02-19 11:30:00,17.34,17.34,17.19,17.23,200800.0,12.5807,12.5807,12.4719,12.5009,200800.0
2009-02-19 12:00:00,17.22,17.22,17.08,17.12,281000.0,12.4937,12.4937,12.3921,12.4211,281000.0
2009-02-19 12:30:00,17.11,17.19,17.08,17.11,232400.0,12.4139,12.4719,12.3921,12.4139,232400.0
2009-02-19 13:00:00,17.11,17.21,17.04,17.2,246600.0,12.4139,12.4864,12.3631,12.4792,246600.0
2009-02-19 13:30:00,17.18,17.2,16.99,17.02,272600.0,12.4646,12.4792,12.3268,12.3486,272600.0
2009-02-19 14:00:00,17.02,17.09,16.93,16.99,364800.0,12.3486,12.3994,12.2833,12.3268,364800.0
2009-02-19 14:30:00,16.99,16.99,16.82,16.89,249000.0,12.3268,12.3268,12.2035,12.2542,249000.0
2009-02-19 15:00:00,16.89,16.91,16.7,16.82,496000.0,12.2542,12.2688,12.1164,12.2035,496000.0
2009-02-19 15:30:00,16.82,16.83,16.62,16.7,939400.0,12.2035,12.2107,12.0584,12.1164,939400.0
2009-02-20 09:30:00,16.54,16.9,16.24,16.45,596800.0,12.0003,12.2615,11.7826,11.935,596800.0
2009-02-20 10:00:00,16.43,16.55,16.32,16.54,508400.0,11.9205,12.0076,11.8407,12.0003,508400.0
2009-02-20 10:30:00,16.54,16.56,16.29,16.33,446600.0,12.0003,12.0148,11.8189,11.8479,446600.0
2009-02-20 11:00:00,16.31,16.34,16.1,16.16,366400.0,11.8334,11.8552,11.6811,11.7246,366400.0
2009-02-20 11:30:00,16.16,16.21,16.07,16.13,244000.0,11.7246,11.7609,11.6593,11.7028,244000.0
2009-02-20 12:00:00,16.14,16.27,16.13,16.23,233400.0,11.7101,11.8044,11.7028,11.7754,233400.0
2009-02-20 12:30:00,16.23,16.27,16.03,16.07,366400.0,11.7754,11.8044,11.6303,11.6593,366400.0
2009-02-20 13:00:00,16.07,16.08,15.87,15.9,488400.0,11.6593,11.6666,11.5142,11.536,488400.0
2009-02-20 13:30:00,15.9,16.05,15.8,16.0,380400.0,11.536,11.6448,11.4634,11.6085,380400.0
2009-02-20 14:00:00,15.99,16.25,15.95,16.24,665600.0,11.6013,11.7899,11.5722,11.7826,665600.0
2009-02-20 14:30:00,16.24,16.55,16.24,16.43,565200.0,11.7826,12.0076,11.7826,11.9205,565200.0
2009-02-20 15:00:00,16.43,16.49,16.31,16.35,415600.0,11.9205,11.964,11.8334,11.8625,415600.0
2009-02-20 15:30:00,16.33,16.39,16.24,16.32,927000.0,11.8479,11.8915,11.7826,11.8407,927000.0
2009-02-23 09:30:00,16.63,16.63,16.28,16.4,186000.0,12.0656,12.0656,11.8117,11.8987,186000.0
2009-02-23 10:00:00,16.39,16.42,16.13,16.23,505400.0,11.8915,11.9132,11.7028,11.7754,505400.0
2009-02-23 10:30:00,16.23,16.28,16.09,16.09,611800.0,11.7754,11.8117,11.6738,11.6738,611800.0
2009-02-23 11:00:00,16.09,16.19,16.08,16.16,360200.0,11.6738,11.7464,11.6666,11.7246,360200.0
2009-02-23 11:30:00,16.15,16.16,16.05,16.06,209400.0,11.7174,11.7246,11.6448,11.6521,209400.0
2009-02-23 12:00:00,16.06,16.07,15.94,15.96,271400.0,11.6521,11.6593,11.565,11.5795,271400.0
2009-02-23 12:30:00,15.96,15.98,15.8,15.81,322000.0,11.5795,11.594,11.4634,11.4707,322000.0
2009-02-23 13:00:00,15.81,15.95,15.8,15.9,125800.0,11.4707,11.5722,11.4634,11.536,125800.0
2009-02-23 13:30:00,15.9,15.94,15.79,15.81,185200.0,11.536,11.565,11.4562,11.4707,185200.0
2009-02-23 14:00:00,15.81,15.95,15.76,15.95,219200.0,11.4707,11.5722,11.4344,11.5722,219200.0
2009-02-23 14:30:00,15.94,15.96,15.68,15.68,376400.0,11.565,11.5795,11.3764,11.3764,376400.0
2009-02-23 15:00:00,15.67,15.77,15.58,15.62,560000.0,11.3691,11.4416,11.3038,11.3328,560000.0
2009-02-23 15:30:00,15.62,15.7,15.52,15.54,821800.0,11.3328,11.3909,11.2603,11.2748,821800.0
2009-02-24 09:30:00,15.65,15.84,15.54,15.7,374200.0,11.3546,11.4924,11.2748,11.3909,374200.0
2009-02-24 10:00:00,15.68,15.69,15.4,15.62,242000.0,11.3764,11.3836,11.1732,11.3328,242000.0
2009-02-24 10:30:00,15.61,15.82,15.59,15.72,300600.0,11.3256,11.4779,11.3111,11.4054,300600.0
2009-02-24 11:00:00,15.74,15.81,15.71,15.78,343400.0,11.4199,11.4707,11.3981,11.4489,343400.0
2009-02-24 11:30:00,15.77,15.78,15.53,15.59,228000.0,11.4416,11.4489,11.2675,11.3111,228000.0
2009-02-24 12:00:00,15.58,15.63,15.46,15.56,206400.0,11.3038,11.3401,11.2167,11.2893,206400.0
2009-02-24 12:30:00,15.56,15.74,15.55,15.74,146400.0,11.2893,11.4199,11.282,11.4199,146400.0
2009-02-24 13:00:00,15.74,15.92,15.68,15.92,212600.0,11.4199,11.5505,11.3764,11.5505,212600.0
2009-02-24 13:30:00,15.92,16.14,15.9,16.13,422800.0,11.5505,11.7101,11.536,11.7028,422800.0
2009-02-24 14:00:00,16.14,16.24,16.1,16.22,337800.0,11.7101,11.7826,11.6811,11.7681,337800.0
2009-02-24 14:30:00,16.21,16.26,16.13,16.25,316800.0,11.7609,11.7972,11.7028,11.7899,316800.0
2009-02-24 15:00:00,16.25,16.36,16.25,16.28,418600.0,11.7899,11.8697,11.7899,11.8117,418600.0
2009-02-24 15:30:00,16.27,16.36,16.2,16.21,917600.0,11.8044,11.8697,11.7536,11.7609,917600.0
2009-02-25 09:30:00,16.3,16.39,16.05,16.1,249400.0,11.8262,11.8915,11.6448,11.6811,249400.0
2009-02-25 10:00:00,16.08,16.1,15.9,16.1,299200.0,11.6666,11.6811,11.536,11.6811,299200.0
2009-02-25 10:30:00,16.1,16.11,15.86,15.91,220000.0,11.6811,11.6883,11.5069,11.5432,220000.0
2009-02-25 11:00:00,15.9,16.03,15.89,15.99,222600.0,11.536,11.6303,11.5287,11.6013,222600.0
2009-02-25 11:30:00,15.99,16.13,15.9,15.93,200400.0,11.6013,11.7028,11.536,11.5577,200400.0
2009-02-25 12:00:00,15.93,15.96,15.85,15.87,193400.0,11.5577,11.5795,11.4997,11.5142,193400.0
2009-02-25 12:30:00,15.87,15.9,15.82,15.88,145600.0,11.5142,11.536,11.4779,11.5215,145600.0
2009-02-25 13:00:00,15.88,15.99,15.87,15.93,218400.0,11.5215,11.6013,11.5142,11.5577,218400.0
2009-02-25 13:30:00,15.94,16.27,15.92,16.23,247200.0,11.565,11.8044,11.5505,11.7754,247200.0
2009-02-25 14:00:00,16.24,16.27,15.92,16.01,376600.0,11.7826,11.8044,11.5505,11.6158,376600.0
2009-02-25 14:30:00,16.03,16.12,15.95,16.09,377400.0,11.6303,11.6956,11.5722,11.6738,377400.0
2009-02-25 15:00:00,16.07,16.31,16.03,16.24,478800.0,11.6593,11.8334,11.6303,11.7826,478800.0
2009-02-25 15:30:00,16.25,16.28,15.96,15.97,896800.0,11.7899,11.8117,11.5795,11.5868,896800.0
2009-02-26 09:30:00,16.03,16.25,16.01,16.22,220800.0,11.6303,11.7899,11.6158,11.7681,220800.0
2009-02-26 10:00:00,16.22,16.43,16.18,16.41,308200.0,11.7681,11.9205,11.7391,11.906,308200.0
2009-02-26 10:30:00,16.43,16.46,16.26,16.32,274000.0,11.9205,11.9423,11.7972,11.8407,274000.0
2009-02-26 11:00:00,16.32,16.32,16.19,16.21,179200.0,11.8407,11.8407,11.7464,11.7609,179200.0
2009-02-26 11:30:00,16.21,16.29,16.17,16.25,133400.0,11.7609,11.8189,11.7319,11.7899,133400.0
2009-02-26 12:00:00,16.25,16.29,16.09,16.09,150600.0,11.7899,11.8189,11.6738,11.6738,150600.0
2009-02-26 12:30:00,16.1,16.15,16.07,16.13,182000.0,11.6811,11.7174,11.6593,11.7028,182000.0
2009-02-26 13:00:00,16.13,16.17,16.0,16.08,200200.0,11.7028,11.7319,11.6085,11.6666,200200.0
2009-02-26 13:30:00,16.07,16.18,16.04,16.13,149200.0,11.6593,11.7391,11.6375,11.7028,149200.0
2009-02-26 14:00:00,16.12,16.19,16.02,16.14,198400.0,11.6956,11.7464,11.623,11.7101,198400.0
2009-02-26 14:30:00,16.13,16.13,15.86,15.88,293000.0,11.7028,11.7028,11.5069,11.5215,293000.0
2009-02-26 15:00:00,15.87,15.88,15.67,15.7,458400.0,11.5142,11.5215,11.3691,11.3909,458400.0
2009-02-26 15:30:00,15.71,15.83,15.68,15.71,526200.0,11.3981,11.4852,11.3764,11.3981,526200.0
2009-02-27 09:30:00,15.43,15.55,15.33,15.43,193000.0,11.195,11.282,11.1224,11.195,193000.0
2009-02-27 10:00:00,15.44,15.72,15.41,15.67,266000.0,11.2022,11.4054,11.1805,11.3691,266000.0
2009-02-27 10:30:00,15.67,15.78,15.62,15.7,243200.0,11.3691,11.4489,11.3328,11.3909,243200.0
2009-02-27 11:00:00,15.71,15.72,15.56,15.61,219400.0,11.3981,11.4054,11.2893,11.3256,219400.0
2009-02-27 11:30:00,15.62,15.79,15.6,15.72,161600.0,11.3328,11.4562,11.3183,11.4054,161600.0
2009-02-27 12:00:00,15.72,15.88,15.71,15.87,198400.0,11.4054,11.5215,11.3981,11.5142,198400.0
2009-02-27 12:30:00,15.87,15.9,15.79,15.9,146600.0,11.5142,11.536,11.4562,11.536,146600.0
2009-02-27 13:00:00,15.91,15.95,15.83,15.86,235200.0,11.5432,11.5722,11.4852,11.5069,235200.0
2009-02-27 13:30:00,15.85,15.93,15.72,15.87,203400.0,11.4997,11.5577,11.4054,11.5142,203400.0
2009-02-27 14:00:00,15.88,15.93,15.66,15.68,250200.0,11.5215,11.5577,11.3618,11.3764,250200.0
2009-02-27 14:30:00,15.68,15.77,15.62,15.72,220600.0,11.3764,11.4416,11.3328,11.4054,220600.0
2009-02-27 15:00:00,15.71,15.72,15.48,15.54,321200.0,11.3981,11.4054,11.2312,11.2748,321200.0
2009-02-27 15:30:00,15.54,15.72,15.51,15.53,615800.0,11.2748,11.4054,11.253,11.2675,615800.0
2009-03-02 09:30:00,15.34,15.47,15.08,15.33,231800.0,11.1297,11.224,10.941,11.1224,231800.0
2009-03-02 10:00:00,15.32,15.43,15.13,15.3,265200.0,11.1152,11.195,10.9773,11.1006,265200.0
2009-03-02 10:30:00,15.3,15.33,15.18,15.2,287000.0,11.1006,11.1224,11.0136,11.0281,287000.0
2009-03-02 11:00:00,15.2,15.27,15.13,15.13,270400.0,11.0281,11.0789,10.9773,10.9773,270400.0
2009-03-02 11:30:00,15.13,15.15,15.05,15.12,291000.0,10.9773,10.9918,10.9193,10.9701,291000.0
2009-03-02 12:00:00,15.12,15.15,15.0,15.06,362800.0,10.9701,10.9918,10.883,10.9265,362800.0
2009-03-02 12:30:00,15.06,15.07,14.95,14.97,186200.0,10.9265,10.9338,10.8467,10.8612,186200.0
2009-03-02 13:00:00,14.97,15.06,14.95,15.05,343600.0,10.8612,10.9265,10.8467,10.9193,343600.0
2009-03-02 13:30:00,15.05,15.19,15.02,15.19,268000.0,10.9193,11.0208,10.8975,11.0208,268000.0
2009-03-02 14:00:00,15.18,15.19,15.05,15.09,216400.0,11.0136,11.0208,10.9193,10.9483,216400.0
2009-03-02 14:30:00,15.09,15.22,15.06,15.11,433200.0,10.9483,11.0426,10.9265,10.9628,433200.0
2009-03-02 15:00:00,15.11,15.12,15.02,15.09,833800.0,10.9628,10.9701,10.8975,10.9483,833800.0
2009-03-02 15:30:00,15.09,15.15,14.95,14.99,855800.0,10.9483,10.9918,10.8467,10.8757,855800.0
2009-03-03 09:30:00,15.27,15.38,15.15,15.23,364600.0,11.0789,11.1587,10.9918,11.0499,364600.0
2009-03-03 10:00:00,15.23,15.23,15.05,15.07,352400.0,11.0499,11.0499,10.9193,10.9338,352400.0
2009-03-03 10:30:00,15.06,15.19,15.0,15.11,433400.0,10.9265,11.0208,10.883,10.9628,433400.0
2009-03-03 11:00:00,15.11,15.15,14.94,15.1,1038800.0,10.9628,10.9918,10.8395,10.9555,1038800.0
2009-03-03 11:30:00,15.1,15.12,14.82,14.83,466200.0,10.9555,10.9701,10.7524,10.7596,466200.0
2009-03-03 12:00:00,14.83,15.16,14.83,15.13,371000.0,10.7596,10.9991,10.7596,10.9773,371000.0
2009-03-03 12:30:00,15.11,15.11,14.96,15.01,308600.0,10.9628,10.9628,10.854,10.8902,308600.0
2009-03-03 13:00:00,15.02,15.03,14.95,14.98,386000.0,10.8975,10.9048,10.8467,10.8685,386000.0
2009-03-03 13:30:00,14.99,15.0,14.81,14.94,456800.0,10.8757,10.883,10.7451,10.8395,456800.0
2009-03-03 14:00:00,14.94,15.03,14.88,15.01,551800.0,10.8395,10.9048,10.7959,10.8902,551800.0
2009-03-03 14:30:00,15.01,15.2,14.99,15.17,524000.0,10.8902,11.0281,10.8757,11.0063,524000.0
2009-03-03 15:00:00,15.15,15.18,14.98,14.99,621800.0,10.9918,11.0136,10.8685,10.8757,621800.0
2009-03-03 15:30:00,14.99,15.01,14.85,14.92,1126600.0,10.8757,10.8902,10.7742,10.8249,1126600.0
2009-03-04 09:30:00,15.12,15.28,15.03,15.15,305400.0,10.9701,11.0861,10.9048,10.9918,305400.0
2009-03-04 10:00:00,15.15,15.24,15.07,15.17,242400.0,10.9918,11.0571,10.9338,11.0063,242400.0
2009-03-04 10:30:00,15.18,15.29,15.09,15.17,274400.0,11.0136,11.0934,10.9483,11.0063,274400.0
2009-03-04 11:00:00,15.18,15.4,15.18,15.39,257400.0,11.0136,11.1732,11.0136,11.1659,257400.0
2009-03-04 11:30:00,15.38,15.43,15.22,15.31,372600.0,11.1587,11.195,11.0426,11.1079,372600.0
2009-03-04 12:00:00,15.31,15.33,15.24,15.28,236400.0,11.1079,11.1224,11.0571,11.0861,236400.0
2009-03-04 12:30:00,15.28,15.36,15.22,15.31,295600.0,11.0861,11.1442,11.0426,11.1079,295600.0
2009-03-04 13:00:00,15.3,15.43,15.24,15.36,298800.0,11.1006,11.195,11.0571,11.1442,298800.0
2009-03-04 13:30:00,15.37,15.43,15.27,15.32,248200.0,11.1514,11.195,11.0789,11.1152,248200.0
2009-03-04 14:00:00,15.31,15.53,15.31,15.44,331800.0,11.1079,11.2675,11.1079,11.2022,331800.0
2009-03-04 14:30:00,15.44,15.71,15.42,15.63,412400.0,11.2022,11.3981,11.1877,11.3401,412400.0
2009-03-04 15:00:00,15.63,15.7,15.56,15.69,362000.0,11.3401,11.3909,11.2893,11.3836,362000.0
2009-03-04 15:30:00,15.69,15.69,15.42,15.44,1035800.0,11.3836,11.3836,11.1877,11.2022,1035800.0
2009-03-05 09:30:00,15.0,15.09,14.8,14.88,369600.0,10.883,10.9483,10.7379,10.7959,369600.0
2009-03-05 10:00:00,14.88,14.96,14.66,14.72,364000.0,10.7959,10.854,10.6363,10.6798,364000.0
2009-03-05 10:30:00,14.71,14.8,14.61,14.63,490800.0,10.6726,10.7379,10.6,10.6145,490800.0
2009-03-05 11:00:00,14.62,14.66,14.4,14.42,500600.0,10.6073,10.6363,10.4477,10.4622,500600.0
2009-03-05 11:30:00,14.42,14.51,14.38,14.43,374400.0,10.4622,10.5275,10.4332,10.4694,374400.0
2009-03-05 12:00:00,14.43,14.46,14.37,14.4,321400.0,10.4694,10.4912,10.4259,10.4477,321400.0
2009-03-05 12:30:00,14.4,14.4,14.25,14.28,348000.0,10.4477,10.4477,10.3388,10.3606,348000.0
2009-03-05 13:00:00,14.28,14.49,14.27,14.36,323400.0,10.3606,10.513,10.3533,10.4186,323400.0
2009-03-05 13:30:00,14.36,14.38,14.26,14.31,547000.0,10.4186,10.4332,10.3461,10.3824,547000.0
2009-03-05 14:00:00,14.31,14.34,14.17,14.22,589600.0,10.3824,10.4041,10.2808,10.3171,589600.0
2009-03-05 14:30:00,14.22,14.38,14.22,14.28,478600.0,10.3171,10.4332,10.3171,10.3606,478600.0
2009-03-05 15:00:00,14.28,14.35,14.25,14.28,605400.0,10.3606,10.4114,10.3388,10.3606,605400.0
2009-03-05 15:30:00,14.27,14.29,14.08,14.26,1398600.0,10.3533,10.3679,10.2155,10.3461,1398600.0
2009-03-06 09:30:00,14.36,14.88,14.08,14.59,296000.0,10.4186,10.7959,10.2155,10.5855,296000.0
2009-03-06 10:00:00,14.58,14.71,14.37,14.55,465400.0,10.5783,10.6726,10.4259,10.5565,465400.0
2009-03-06 10:30:00,14.54,14.58,14.34,14.36,384800.0,10.5492,10.5783,10.4041,10.4186,384800.0
2009-03-06 11:00:00,14.34,14.46,14.29,14.31,985600.0,10.4041,10.4912,10.3679,10.3824,985600.0
2009-03-06 11:30:00,14.31,14.59,14.31,14.55,487800.0,10.3824,10.5855,10.3824,10.5565,487800.0
2009-03-06 12:00:00,14.53,14.71,14.51,14.68,693600.0,10.542,10.6726,10.5275,10.6508,693600.0
2009-03-06 12:30:00,14.67,14.68,14.37,14.43,562600.0,10.6436,10.6508,10.4259,10.4694,562600.0
2009-03-06 13:00:00,14.43,14.45,14.37,14.45,740000.0,10.4694,10.4839,10.4259,10.4839,740000.0
2009-03-06 13:30:00,14.44,14.46,14.34,14.4,675600.0,10.4767,10.4912,10.4041,10.4477,675600.0
2009-03-06 14:00:00,14.4,14.5,14.36,14.5,676400.0,10.4477,10.5202,10.4186,10.5202,676400.0
2009-03-06 14:30:00,14.52,14.52,14.38,14.41,709000.0,10.5347,10.5347,10.4332,10.4549,709000.0
2009-03-06 15:00:00,14.4,14.49,14.35,14.37,1114400.0,10.4477,10.513,10.4114,10.4259,1114400.0
2009-03-06 15:30:00,14.37,14.72,14.35,14.7,1405200.0,10.4259,10.6798,10.4114,10.6653,1405200.0
2009-03-09 09:30:00,14.6,14.79,14.49,14.69,320200.0,10.5928,10.7306,10.513,10.6581,320200.0
2009-03-09 10:00:00,14.69,14.94,14.68,14.77,299200.0,10.6581,10.8395,10.6508,10.7161,299200.0
2009-03-09 10:30:00,14.76,14.83,14.65,14.72,321000.0,10.7089,10.7596,10.6291,10.6798,321000.0
2009-03-09 11:00:00,14.72,14.8,14.68,14.74,318400.0,10.6798,10.7379,10.6508,10.6944,318400.0
2009-03-09 11:30:00,14.75,14.79,14.67,14.71,311200.0,10.7016,10.7306,10.6436,10.6726,311200.0
2009-03-09 12:00:00,14.71,14.86,14.71,14.79,213800.0,10.6726,10.7814,10.6726,10.7306,213800.0
2009-03-09 12:30:00,14.78,14.82,14.71,14.76,218400.0,10.7234,10.7524,10.6726,10.7089,218400.0
2009-03-09 13:00:00,14.74,14.76,14.67,14.73,491200.0,10.6944,10.7089,10.6436,10.6871,491200.0
2009-03-09 13:30:00,14.74,14.83,14.72,14.78,451200.0,10.6944,10.7596,10.6798,10.7234,451200.0
2009-03-09 14:00:00,14.79,14.9,14.73,14.75,622800.0,10.7306,10.8104,10.6871,10.7016,622800.0
2009-03-09 14:30:00,14.76,14.84,14.7,14.71,474800.0,10.7089,10.7669,10.6653,10.6726,474800.0
2009-03-09 15:00:00,14.74,14.79,14.69,14.74,807800.0,10.6944,10.7306,10.6581,10.6944,807800.0
2009-03-09 15:30:00,14.74,14.79,14.7,14.76,1593000.0,10.6944,10.7306,10.6653,10.7089,1593000.0
2009-03-10 09:30:00,14.93,15.81,14.93,15.78,598400.0,10.8322,11.4707,10.8322,11.4489,598400.0
2009-03-10 10:00:00,15.78,15.9,15.74,15.81,529000.0,11.4489,11.536,11.4199,11.4707,529000.0
2009-03-10 10:30:00,15.81,15.97,15.81,15.92,597200.0,11.4707,11.5868,11.4707,11.5505,597200.0
2009-03-10 11:00:00,15.92,16.06,15.86,16.02,436400.0,11.5505,11.6521,11.5069,11.623,436400.0
2009-03-10 11:30:00,16.01,16.13,15.99,16.11,328800.0,11.6158,11.7028,11.6013,11.6883,328800.0
2009-03-10 12:00:00,16.12,16.17,16.02,16.1,295600.0,11.6956,11.7319,11.623,11.6811,295600.0
2009-03-10 12:30:00,16.1,16.16,16.08,16.13,381000.0,11.6811,11.7246,11.6666,11.7028,381000.0
2009-03-10 13:00:00,16.13,16.21,16.12,16.14,217000.0,11.7028,11.7609,11.6956,11.7101,217000.0
2009-03-10 13:30:00,16.13,16.22,16.13,16.15,206800.0,11.7028,11.7681,11.7028,11.7174,206800.0
2009-03-10 14:00:00,16.15,16.19,16.11,16.17,376400.0,11.7174,11.7464,11.6883,11.7319,376400.0
2009-03-10 14:30:00,16.17,16.26,16.11,16.25,478200.0,11.7319,11.7972,11.6883,11.7899,478200.0
2009-03-10 15:00:00,16.25,16.35,16.18,16.31,402600.0,11.7899,11.8625,11.7391,11.8334,402600.0
2009-03-10 15:30:00,16.32,16.36,16.21,16.3,906600.0,11.8407,11.8697,11.7609,11.8262,906600.0
2009-03-11 09:30:00,16.49,16.53,16.23,16.46,286600.0,11.964,11.9931,11.7754,11.9423,286600.0
2009-03-11 10:00:00,16.46,16.5,16.38,16.46,379000.0,11.9423,11.9713,11.8842,11.9423,379000.0
2009-03-11 10:30:00,16.47,16.5,16.43,16.43,413600.0,11.9495,11.9713,11.9205,11.9205,413600.0
2009-03-11 11:00:00,16.44,16.48,16.4,16.42,312000.0,11.9278,11.9568,11.8987,11.9132,312000.0
2009-03-11 11:30:00,16.42,16.47,16.39,16.45,364000.0,11.9132,11.9495,11.8915,11.935,364000.0
2009-03-11 12:00:00,16.45,16.47,16.4,16.41,295400.0,11.935,11.9495,11.8987,11.906,295400.0
2009-03-11 12:30:00,16.42,16.43,16.35,16.35,651800.0,11.9132,11.9205,11.8625,11.8625,651800.0
2009-03-11 13:00:00,16.35,16.42,16.28,16.35,426400.0,11.8625,11.9132,11.8117,11.8625,426400.0
2009-03-11 13:30:00,16.36,16.47,16.32,16.4,275400.0,11.8697,11.9495,11.8407,11.8987,275400.0
2009-03-11 14:00:00,16.4,16.43,16.29,16.32,493400.0,11.8987,11.9205,11.8189,11.8407,493400.0
2009-03-11 14:30:00,16.31,16.43,16.31,16.33,295000.0,11.8334,11.9205,11.8334,11.8479,295000.0
2009-03-11 15:00:00,16.34,16.57,16.33,16.52,364200.0,11.8552,12.0221,11.8479,11.9858,364200.0
2009-03-11 15:30:00,16.51,16.61,16.47,16.48,509800.0,11.9785,12.0511,11.9495,11.9568,509800.0
2009-03-12 09:30:00,16.42,16.56,16.3,16.53,159200.0,11.9132,12.0148,11.8262,11.9931,159200.0
2009-03-12 10:00:00,16.55,16.83,16.5,16.78,351200.0,12.0076,12.2107,11.9713,12.1744,351200.0
2009-03-12 10:30:00,16.78,16.96,16.67,16.94,357000.0,12.1744,12.305,12.0946,12.2905,357000.0
2009-03-12 11:00:00,16.93,16.97,16.85,16.92,264600.0,12.2833,12.3123,12.2252,12.276,264600.0
2009-03-12 11:30:00,16.92,17.04,16.85,16.94,211000.0,12.276,12.3631,12.2252,12.2905,211000.0
2009-03-12 12:00:00,16.93,17.1,16.92,17.06,231400.0,12.2833,12.4066,12.276,12.3776,231400.0
2009-03-12 12:30:00,17.06,17.27,17.02,17.27,246800.0,12.3776,12.5299,12.3486,12.5299,246800.0
2009-03-12 13:00:00,17.27,17.28,17.1,17.12,220800.0,12.5299,12.5372,12.4066,12.4211,220800.0
2009-03-12 13:30:00,17.13,17.24,17.13,17.22,260200.0,12.4284,12.5082,12.4284,12.4937,260200.0
2009-03-12 14:00:00,17.21,17.24,16.72,16.97,2500600.0,12.4864,12.5082,12.1309,12.3123,2500600.0
2009-03-12 14:30:00,16.97,16.99,16.86,16.96,933600.0,12.3123,12.3268,12.2325,12.305,933600.0
2009-03-12 15:00:00,16.96,17.21,16.95,17.12,1008200.0,12.305,12.4864,12.2978,12.4211,1008200.0
2009-03-12 15:30:00,17.13,17.23,17.09,17.12,798200.0,12.4284,12.5009,12.3994,12.4211,798200.0
2009-03-13 09:30:00,16.54,16.68,16.38,16.5,1480800.0,12.0003,12.1019,11.8842,11.9713,1480800.0
2009-03-13 10:00:00,16.5,16.61,16.43,16.44,673800.0,11.9713,12.0511,11.9205,11.9278,673800.0
2009-03-13 10:30:00,16.45,16.5,16.41,16.43,651200.0,11.935,11.9713,11.906,11.9205,651200.0
2009-03-13 11:00:00,16.43,16.49,16.39,16.41,646000.0,11.9205,11.964,11.8915,11.906,646000.0
2009-03-13 11:30:00,16.41,16.46,16.37,16.43,594600.0,11.906,11.9423,11.877,11.9205,594600.0
2009-03-13 12:00:00,16.44,16.47,16.32,16.36,610600.0,11.9278,11.9495,11.8407,11.8697,610600.0
2009-03-13 12:30:00,16.36,16.48,16.35,16.4,304600.0,11.8697,11.9568,11.8625,11.8987,304600.0
2009-03-13 13:00:00,16.41,16.51,16.39,16.44,359800.0,11.906,11.9785,11.8915,11.9278,359800.0
2009-03-13 13:30:00,16.45,16.47,16.4,16.43,490800.0,11.935,11.9495,11.8987,11.9205,490800.0
2009-03-13 14:00:00,16.42,16.5,16.38,16.42,356600.0,11.9132,11.9713,11.8842,11.9132,356600.0
2009-03-13 14:30:00,16.41,16.5,16.38,16.42,821200.0,11.906,11.9713,11.8842,11.9132,821200.0
2009-03-13 15:00:00,16.42,16.5,16.4,16.49,509600.0,11.9132,11.9713,11.8987,11.964,509600.0
2009-03-13 15:30:00,16.49,16.51,16.42,16.49,949400.0,11.964,11.9785,11.9132,11.964,949400.0
2009-03-16 09:30:00,16.68,16.75,16.4,16.5,352800.0,12.1019,12.1527,11.8987,11.9713,352800.0
2009-03-16 10:00:00,16.48,16.51,16.4,16.43,220400.0,11.9568,11.9785,11.8987,11.9205,220400.0
2009-03-16 10:30:00,16.45,16.57,16.45,16.5,513000.0,11.935,12.0221,11.935,11.9713,513000.0
2009-03-16 11:00:00,16.5,16.68,16.49,16.67,318400.0,11.9713,12.1019,11.964,12.0946,318400.0
2009-03-16 11:30:00,16.68,16.68,16.59,16.63,188000.0,12.1019,12.1019,12.0366,12.0656,188000.0
2009-03-16 12:00:00,16.63,16.72,16.61,16.71,225200.0,12.0656,12.1309,12.0511,12.1236,225200.0
2009-03-16 12:30:00,16.71,16.82,16.69,16.81,220400.0,12.1236,12.2035,12.1091,12.1962,220400.0
2009-03-16 13:00:00,16.81,16.82,16.74,16.81,232000.0,12.1962,12.2035,12.1454,12.1962,232000.0
2009-03-16 13:30:00,16.8,16.86,16.77,16.77,384600.0,12.1889,12.2325,12.1672,12.1672,384600.0
2009-03-16 14:00:00,16.77,16.77,16.72,16.74,371000.0,12.1672,12.1672,12.1309,12.1454,371000.0
2009-03-16 14:30:00,16.74,16.75,16.65,16.66,533400.0,12.1454,12.1527,12.0801,12.0874,533400.0
2009-03-16 15:00:00,16.66,16.67,16.51,16.55,1050600.0,12.0874,12.0946,11.9785,12.0076,1050600.0
2009-03-16 15:30:00,16.56,16.56,16.43,16.47,1005800.0,12.0148,12.0148,11.9205,11.9495,1005800.0
2009-03-17 09:30:00,16.47,16.47,16.21,16.36,308200.0,11.9495,11.9495,11.7609,11.8697,308200.0
2009-03-17 10:00:00,16.37,16.5,16.35,16.43,397000.0,11.877,11.9713,11.8625,11.9205,397000.0
2009-03-17 10:30:00,16.43,16.53,16.43,16.48,317200.0,11.9205,11.9931,11.9205,11.9568,317200.0
2009-03-17 11:00:00,16.48,16.51,16.44,16.5,320200.0,11.9568,11.9785,11.9278,11.9713,320200.0
2009-03-17 11:30:00,16.5,16.51,16.46,16.5,316200.0,11.9713,11.9785,11.9423,11.9713,316200.0
2009-03-17 12:00:00,16.5,16.64,16.5,16.6,158800.0,11.9713,12.0729,11.9713,12.0438,158800.0
2009-03-17 12:30:00,16.61,16.72,16.59,16.68,123400.0,12.0511,12.1309,12.0366,12.1019,123400.0
2009-03-17 13:00:00,16.68,16.75,16.66,16.72,124400.0,12.1019,12.1527,12.0874,12.1309,124400.0
2009-03-17 13:30:00,16.72,16.79,16.65,16.67,206400.0,12.1309,12.1817,12.0801,12.0946,206400.0
2009-03-17 14:00:00,16.68,16.7,16.58,16.59,209400.0,12.1019,12.1164,12.0293,12.0366,209400.0
2009-03-17 14:30:00,16.59,16.8,16.59,16.73,250200.0,12.0366,12.1889,12.0366,12.1382,250200.0
2009-03-17 15:00:00,16.73,16.92,16.71,16.86,323000.0,12.1382,12.276,12.1236,12.2325,323000.0
2009-03-17 15:30:00,16.86,16.98,16.8,16.98,802000.0,12.2325,12.3195,12.1889,12.3195,802000.0
2009-03-18 09:30:00,17.04,17.05,16.79,16.93,164400.0,12.3631,12.3703,12.1817,12.2833,164400.0
2009-03-18 10:00:00,16.92,16.92,16.73,16.75,155000.0,12.276,12.276,12.1382,12.1527,155000.0
2009-03-18 10:30:00,16.75,16.87,16.66,16.86,194200.0,12.1527,12.2397,12.0874,12.2325,194200.0
2009-03-18 11:00:00,16.85,16.9,16.8,16.9,390000.0,12.2252,12.2615,12.1889,12.2615,390000.0
2009-03-18 11:30:00,16.9,16.98,16.82,16.97,357000.0,12.2615,12.3195,12.2035,12.3123,357000.0
2009-03-18 12:00:00,16.98,17.08,16.98,17.04,202000.0,12.3195,12.3921,12.3195,12.3631,202000.0
2009-03-18 12:30:00,17.04,17.1,17.0,17.09,256200.0,12.3631,12.4066,12.3341,12.3994,256200.0
2009-03-18 13:00:00,17.08,17.13,17.0,17.09,270600.0,12.3921,12.4284,12.3341,12.3994,270600.0
2009-03-18 13:30:00,17.09,17.21,17.08,17.19,160400.0,12.3994,12.4864,12.3921,12.4719,160400.0
2009-03-18 14:00:00,17.2,17.59,17.14,17.42,356800.0,12.4792,12.7621,12.4356,12.6388,356800.0
2009-03-18 14:30:00,17.42,17.66,17.27,17.6,507800.0,12.6388,12.8129,12.5299,12.7694,507800.0
2009-03-18 15:00:00,17.58,17.61,17.31,17.4,526400.0,12.7549,12.7766,12.559,12.6243,526400.0
2009-03-18 15:30:00,17.4,17.51,17.27,17.47,898400.0,12.6243,12.7041,12.5299,12.6751,898400.0
2009-03-19 09:30:00,17.67,17.78,17.42,17.42,344000.0,12.8202,12.9,12.6388,12.6388,344000.0
2009-03-19 10:00:00,17.42,17.64,17.37,17.62,305400.0,12.6388,12.7984,12.6025,12.7839,305400.0
2009-03-19 10:30:00,17.62,17.75,17.56,17.65,208000.0,12.7839,12.8782,12.7404,12.8056,208000.0
2009-03-19 11:00:00,17.66,17.74,17.58,17.59,210000.0,12.8129,12.8709,12.7549,12.7621,210000.0
2009-03-19 11:30:00,17.59,17.63,17.5,17.61,202200.0,12.7621,12.7911,12.6968,12.7766,202200.0
2009-03-19 12:00:00,17.61,17.63,17.58,17.63,244600.0,12.7766,12.7911,12.7549,12.7911,244600.0
2009-03-19 12:30:00,17.64,17.68,17.58,17.6,156600.0,12.7984,12.8274,12.7549,12.7694,156600.0
2009-03-19 13:00:00,17.6,17.66,17.59,17.64,197800.0,12.7694,12.8129,12.7621,12.7984,197800.0
2009-03-19 13:30:00,17.64,17.7,17.6,17.66,229400.0,12.7984,12.8419,12.7694,12.8129,229400.0
2009-03-19 14:00:00,17.67,17.75,17.58,17.61,140200.0,12.8202,12.8782,12.7549,12.7766,140200.0
2009-03-19 14:30:00,17.61,17.64,17.56,17.59,363200.0,12.7766,12.7984,12.7404,12.7621,363200.0
2009-03-19 15:00:00,17.59,17.64,17.56,17.57,406800.0,12.7621,12.7984,12.7404,12.7476,406800.0
2009-03-19 15:30:00,17.58,17.66,17.52,17.58,701800.0,12.7549,12.8129,12.7113,12.7549,701800.0
2009-03-20 09:30:00,17.58,17.71,17.5,17.63,837800.0,12.7549,12.8492,12.6968,12.7911,837800.0
2009-03-20 10:00:00,17.63,17.63,17.53,17.6,297800.0,12.7911,12.7911,12.7186,12.7694,297800.0
2009-03-20 10:30:00,17.6,17.62,17.51,17.58,234400.0,12.7694,12.7839,12.7041,12.7549,234400.0
2009-03-20 11:00:00,17.58,17.58,17.51,17.53,527400.0,12.7549,12.7549,12.7041,12.7186,527400.0
2009-03-20 11:30:00,17.53,17.58,17.52,17.54,286600.0,12.7186,12.7549,12.7113,12.7258,286600.0
2009-03-20 12:00:00,17.53,17.59,17.53,17.58,208200.0,12.7186,12.7621,12.7186,12.7549,208200.0
2009-03-20 12:30:00,17.57,17.61,17.48,17.51,336800.0,12.7476,12.7766,12.6823,12.7041,336800.0
2009-03-20 13:00:00,17.5,17.52,17.41,17.44,391200.0,12.6968,12.7113,12.6315,12.6533,391200.0
2009-03-20 13:30:00,17.43,17.48,17.36,17.37,430000.0,12.646,12.6823,12.5952,12.6025,430000.0
2009-03-20 14:00:00,17.37,17.55,17.31,17.35,530800.0,12.6025,12.7331,12.559,12.588,530800.0
2009-03-20 14:30:00,17.35,17.36,17.25,17.32,876800.0,12.588,12.5952,12.5154,12.5662,876800.0
2009-03-20 15:00:00,17.32,17.47,17.32,17.43,277800.0,12.5662,12.6751,12.5662,12.646,277800.0
2009-03-20 15:30:00,17.43,17.52,17.36,17.38,858800.0,12.646,12.7113,12.5952,12.6098,858800.0
2009-03-23 09:30:00,17.72,17.93,17.52,17.71,208400.0,12.8564,13.0088,12.7113,12.8492,208400.0
2009-03-23 10:00:00,17.72,17.99,17.72,17.93,197200.0,12.8564,13.0523,12.8564,13.0088,197200.0
2009-03-23 10:30:00,17.93,17.99,17.89,17.98,206200.0,13.0088,13.0523,12.9798,13.0451,206200.0
2009-03-23 11:00:00,17.99,18.03,17.88,17.88,155400.0,13.0523,13.0814,12.9725,12.9725,155400.0
2009-03-23 11:30:00,17.88,18.1,17.88,18.1,152400.0,12.9725,13.1321,12.9725,13.1321,152400.0
2009-03-23 12:00:00,18.1,18.1,18.04,18.06,89400.0,13.1321,13.1321,13.0886,13.1031,89400.0
2009-03-23 12:30:00,18.06,18.08,17.99,18.0,117200.0,13.1031,13.1176,13.0523,13.0596,117200.0
2009-03-23 13:00:00,18.01,18.11,17.91,17.91,141000.0,13.0668,13.1394,12.9943,12.9943,141000.0
2009-03-23 13:30:00,17.91,17.96,17.86,17.94,182800.0,12.9943,13.0306,12.958,13.0161,182800.0
2009-03-23 14:00:00,17.93,18.03,17.92,18.02,127600.0,13.0088,13.0814,13.0015,13.0741,127600.0
2009-03-23 14:30:00,18.02,18.17,18.01,18.16,290000.0,13.0741,13.1829,13.0668,13.1757,290000.0
2009-03-23 15:00:00,18.15,18.3,18.13,18.28,321000.0,13.1684,13.2772,13.1539,13.2627,321000.0
2009-03-23 15:30:00,18.29,18.49,18.27,18.48,638800.0,13.27,13.4151,13.2555,13.4078,638800.0
2009-03-24 09:30:00,18.3,18.45,18.17,18.43,165400.0,13.2772,13.3861,13.1829,13.3716,165400.0
2009-03-24 10:00:00,18.45,18.61,18.35,18.36,308800.0,13.3861,13.5022,13.3135,13.3208,308800.0
2009-03-24 10:30:00,18.36,18.39,18.28,18.33,149800.0,13.3208,13.3425,13.2627,13.299,149800.0
2009-03-24 11:00:00,18.33,18.5,18.29,18.48,125800.0,13.299,13.4224,13.27,13.4078,125800.0
2009-03-24 11:30:00,18.47,18.6,18.45,18.46,160200.0,13.4006,13.4949,13.3861,13.3933,160200.0
2009-03-24 12:00:00,18.46,18.5,18.38,18.49,112600.0,13.3933,13.4224,13.3353,13.4151,112600.0
2009-03-24 12:30:00,18.5,18.59,18.46,18.56,138600.0,13.4224,13.4877,13.3933,13.4659,138600.0
2009-03-24 13:00:00,18.57,18.63,18.54,18.6,142400.0,13.4731,13.5167,13.4514,13.4949,142400.0
2009-03-24 13:30:00,18.61,18.61,18.46,18.52,140200.0,13.5022,13.5022,13.3933,13.4369,140200.0
2009-03-24 14:00:00,18.52,18.68,18.52,18.6,214400.0,13.4369,13.5529,13.4369,13.4949,214400.0
2009-03-24 14:30:00,18.6,18.64,18.48,18.52,305000.0,13.4949,13.5239,13.4078,13.4369,305000.0
2009-03-24 15:00:00,18.52,18.56,18.42,18.46,234200.0,13.4369,13.4659,13.3643,13.3933,234200.0
2009-03-24 15:30:00,18.46,18.49,18.24,18.28,834400.0,13.3933,13.4151,13.2337,13.2627,834400.0
2009-03-25 09:30:00,18.3,18.54,18.13,18.51,277400.0,13.2772,13.4514,13.1539,13.4296,277400.0
2009-03-25 10:00:00,18.5,18.81,18.5,18.79,466200.0,13.4224,13.6473,13.4224,13.6328,466200.0
2009-03-25 10:30:00,18.79,19.03,18.77,18.98,317600.0,13.6328,13.8069,13.6182,13.7706,317600.0
2009-03-25 11:00:00,18.97,19.02,18.8,18.83,375400.0,13.7634,13.7996,13.64,13.6618,375400.0
2009-03-25 11:30:00,18.83,18.91,18.78,18.83,229800.0,13.6618,13.7198,13.6255,13.6618,229800.0
2009-03-25 12:00:00,18.83,18.88,18.68,18.74,182400.0,13.6618,13.6981,13.5529,13.5965,182400.0
2009-03-25 12:30:00,18.74,18.93,18.74,18.91,282000.0,13.5965,13.7343,13.5965,13.7198,282000.0
2009-03-25 13:00:00,18.9,18.99,18.61,18.64,166200.0,13.7126,13.7779,13.5022,13.5239,166200.0
2009-03-25 13:30:00,18.63,18.65,18.46,18.5,162000.0,13.5167,13.5312,13.3933,13.4224,162000.0
2009-03-25 14:00:00,18.5,18.5,18.18,18.18,393600.0,13.4224,13.4224,13.1902,13.1902,393600.0
2009-03-25 14:30:00,18.18,18.2,17.92,17.96,581600.0,13.1902,13.2047,13.0015,13.0306,581600.0
2009-03-25 15:00:00,17.95,18.16,17.83,18.15,460200.0,13.0233,13.1757,12.9362,13.1684,460200.0
2009-03-25 15:30:00,18.14,18.46,18.14,18.45,651000.0,13.1612,13.3933,13.1612,13.3861,651000.0
2009-03-26 09:30:00,18.61,18.98,18.6,18.84,243800.0,13.5022,13.7706,13.4949,13.669,243800.0
2009-03-26 10:00:00,18.84,19.0,18.75,18.77,224400.0,13.669,13.7851,13.6037,13.6182,224400.0
2009-03-26 10:30:00,18.75,18.96,18.74,18.93,252000.0,13.6037,13.7561,13.5965,13.7343,252000.0
2009-03-26 11:00:00,18.93,19.11,18.92,19.01,229400.0,13.7343,13.8649,13.7271,13.7924,229400.0
2009-03-26 11:30:00,19.02,19.21,19.01,19.14,257200.0,13.7996,13.9375,13.7924,13.8867,257200.0
2009-03-26 12:00:00,19.15,19.27,19.15,19.27,203400.0,13.8939,13.981,13.8939,13.981,203400.0
2009-03-26 12:30:00,19.27,19.28,19.12,19.16,163200.0,13.981,13.9883,13.8722,13.9012,163200.0
2009-03-26 13:00:00,19.15,19.51,19.15,19.5,316400.0,13.8939,14.1551,13.8939,14.1479,316400.0
2009-03-26 13:30:00,19.5,19.53,19.36,19.43,133200.0,14.1479,14.1697,14.0463,14.0971,133200.0
2009-03-26 14:00:00,19.43,19.53,19.3,19.3,247800.0,14.0971,14.1697,14.0028,14.0028,247800.0
2009-03-26 14:30:00,19.31,19.31,19.09,19.09,399400.0,14.01,14.01,13.8504,13.8504,399400.0
2009-03-26 15:00:00,19.08,19.19,19.06,19.15,435400.0,13.8432,13.923,13.8287,13.8939,435400.0
2009-03-26 15:30:00,19.15,19.39,19.12,19.34,801600.0,13.8939,14.0681,13.8722,14.0318,801600.0
2009-03-27 09:30:00,18.88,18.88,18.03,18.38,747800.0,13.6981,13.6981,13.0814,13.3353,747800.0
2009-03-27 10:00:00,18.37,18.39,18.21,18.24,453600.0,13.328,13.3425,13.2119,13.2337,453600.0
2009-03-27 10:30:00,18.24,18.25,17.97,17.98,521200.0,13.2337,13.241,13.0378,13.0451,521200.0
2009-03-27 11:00:00,17.97,18.12,17.89,18.04,485200.0,13.0378,13.1467,12.9798,13.0886,485200.0
2009-03-27 11:30:00,18.03,18.06,17.93,18.0,283400.0,13.0814,13.1031,13.0088,13.0596,283400.0
2009-03-27 12:00:00,18.0,18.0,17.77,17.79,311800.0,13.0596,13.0596,12.8927,12.9072,311800.0
2009-03-27 12:30:00,17.79,17.97,17.79,17.89,237200.0,12.9072,13.0378,12.9072,12.9798,237200.0
2009-03-27 13:00:00,17.89,17.93,17.83,17.88,292000.0,12.9798,13.0088,12.9362,12.9725,292000.0
2009-03-27 13:30:00,17.88,17.98,17.75,17.76,323000.0,12.9725,13.0451,12.8782,12.8855,323000.0
2009-03-27 14:00:00,17.77,18.0,17.76,17.98,317000.0,12.8927,13.0596,12.8855,13.0451,317000.0
2009-03-27 14:30:00,17.97,18.12,17.91,18.11,490600.0,13.0378,13.1467,12.9943,13.1394,490600.0
2009-03-27 15:00:00,18.11,18.31,18.11,18.27,896800.0,13.1394,13.2845,13.1394,13.2555,896800.0
2009-03-27 15:30:00,18.27,18.47,18.18,18.43,2078000.0,13.2555,13.4006,13.1902,13.3716,2078000.0
2009-03-30 09:30:00,18.17,18.4,17.67,18.0,1080400.0,13.1829,13.3498,12.8202,13.0596,1080400.0
2009-03-30 10:00:00,18.0,18.09,17.86,17.94,372800.0,13.0596,13.1249,12.958,13.0161,372800.0
2009-03-30 10:30:00,17.93,18.03,17.86,18.02,299000.0,13.0088,13.0814,12.958,13.0741,299000.0
2009-03-30 11:00:00,18.01,18.17,17.94,18.13,467200.0,13.0668,13.1829,13.0161,13.1539,467200.0
2009-03-30 11:30:00,18.13,18.17,18.11,18.14,689400.0,13.1539,13.1829,13.1394,13.1612,689400.0
2009-03-30 12:00:00,18.14,18.33,18.13,18.28,526800.0,13.1612,13.299,13.1539,13.2627,526800.0
2009-03-30 12:30:00,18.29,18.32,18.19,18.29,432000.0,13.27,13.2918,13.1974,13.27,432000.0
2009-03-30 13:00:00,18.29,18.38,18.27,18.38,425200.0,13.27,13.3353,13.2555,13.3353,425200.0
2009-03-30 13:30:00,18.38,18.38,18.22,18.28,515000.0,13.3353,13.3353,13.2192,13.2627,515000.0
2009-03-30 14:00:00,18.28,18.33,18.26,18.28,317800.0,13.2627,13.299,13.2482,13.2627,317800.0
2009-03-30 14:30:00,18.29,18.32,18.22,18.28,502800.0,13.27,13.2918,13.2192,13.2627,502800.0
2009-03-30 15:00:00,18.28,18.29,18.14,18.25,744400.0,13.2627,13.27,13.1612,13.241,744400.0
2009-03-30 15:30:00,18.25,18.47,18.25,18.43,1241400.0,13.241,13.4006,13.241,13.3716,1241400.0
2009-03-31 09:30:00,18.65,18.65,18.28,18.36,821800.0,13.5312,13.5312,13.2627,13.3208,821800.0
2009-03-31 10:00:00,18.35,18.41,18.22,18.26,325400.0,13.3135,13.3571,13.2192,13.2482,325400.0
2009-03-31 10:30:00,18.27,18.32,18.2,18.22,313600.0,13.2555,13.2918,13.2047,13.2192,313600.0
2009-03-31 11:00:00,18.21,18.34,18.2,18.32,210400.0,13.2119,13.3063,13.2047,13.2918,210400.0
2009-03-31 11:30:00,18.32,18.39,18.28,18.36,178000.0,13.2918,13.3425,13.2627,13.3208,178000.0
2009-03-31 12:00:00,18.36,18.4,18.31,18.34,114800.0,13.3208,13.3498,13.2845,13.3063,114800.0
2009-03-31 12:30:00,18.34,18.4,18.32,18.39,132600.0,13.3063,13.3498,13.2918,13.3425,132600.0
2009-03-31 13:00:00,18.39,18.49,18.39,18.47,184000.0,13.3425,13.4151,13.3425,13.4006,184000.0
2009-03-31 13:30:00,18.47,18.54,18.47,18.53,199800.0,13.4006,13.4514,13.4006,13.4441,199800.0
2009-03-31 14:00:00,18.53,18.67,18.5,18.63,289600.0,13.4441,13.5457,13.4224,13.5167,289600.0
2009-03-31 14:30:00,18.63,18.77,18.63,18.69,204200.0,13.5167,13.6182,13.5167,13.5602,204200.0
2009-03-31 15:00:00,18.7,18.7,18.57,18.63,234600.0,13.5675,13.5675,13.4731,13.5167,234600.0
2009-03-31 15:30:00,18.63,18.63,18.39,18.42,682800.0,13.5167,13.5167,13.3425,13.3643,682800.0
2009-04-01 09:30:00,18.22,18.43,17.81,18.21,430600.0,13.2192,13.3716,12.9217,13.2119,430600.0
2009-04-01 10:00:00,18.21,18.56,18.21,18.55,452600.0,13.2119,13.4659,13.2119,13.4586,452600.0
2009-04-01 10:30:00,18.55,18.79,18.53,18.73,311800.0,13.4586,13.6328,13.4441,13.5892,311800.0
2009-04-01 11:00:00,18.73,18.85,18.73,18.83,246400.0,13.5892,13.6763,13.5892,13.6618,246400.0
2009-04-01 11:30:00,18.84,19.16,18.79,19.14,358200.0,13.669,13.9012,13.6328,13.8867,358200.0
2009-04-01 12:00:00,19.14,19.49,19.1,19.48,622000.0,13.8867,14.1406,13.8577,14.1334,622000.0
2009-04-01 12:30:00,19.46,19.48,19.26,19.39,573800.0,14.1189,14.1334,13.9738,14.0681,573800.0
2009-04-01 13:00:00,19.38,19.44,19.34,19.41,737400.0,14.0608,14.1044,14.0318,14.0826,737400.0
2009-04-01 13:30:00,19.41,19.57,19.36,19.56,375400.0,14.0826,14.1987,14.0463,14.1914,375400.0
2009-04-01 14:00:00,19.57,19.73,19.53,19.64,621400.0,14.1987,14.3148,14.1697,14.2495,621400.0
2009-04-01 14:30:00,19.64,19.75,19.58,19.7,445800.0,14.2495,14.3293,14.2059,14.293,445800.0
2009-04-01 15:00:00,19.7,19.71,19.39,19.59,697200.0,14.293,14.3002,14.0681,14.2132,697200.0
2009-04-01 15:30:00,19.6,19.82,19.56,19.7,1057600.0,14.2204,14.3801,14.1914,14.293,1057600.0
2009-04-02 09:30:00,20.15,20.64,19.9,20.5,787400.0,14.6195,14.975,14.4381,14.8734,787400.0
2009-04-02 10:00:00,20.5,20.6,20.41,20.42,376200.0,14.8734,14.946,14.8081,14.8154,376200.0
2009-04-02 10:30:00,20.43,20.65,20.42,20.61,281800.0,14.8226,14.9822,14.8154,14.9532,281800.0
2009-04-02 11:00:00,20.6,20.81,20.57,20.81,334200.0,14.946,15.0983,14.9242,15.0983,334200.0
2009-04-02 11:30:00,20.81,20.82,20.71,20.75,263400.0,15.0983,15.1056,15.0258,15.0548,263400.0
2009-04-02 12:00:00,20.75,20.96,20.72,20.89,252200.0,15.0548,15.2072,15.033,15.1564,252200.0
2009-04-02 12:30:00,20.9,21.06,20.89,21.0,296400.0,15.1636,15.2797,15.1564,15.2362,296400.0
2009-04-02 13:00:00,21.0,21.06,20.97,21.0,675600.0,15.2362,15.2797,15.2144,15.2362,675600.0
2009-04-02 13:30:00,21.0,21.1,20.99,21.03,543000.0,15.2362,15.3087,15.2289,15.2579,543000.0
2009-04-02 14:00:00,21.03,21.07,21.0,21.06,303600.0,15.2579,15.287,15.2362,15.2797,303600.0
2009-04-02 14:30:00,21.07,21.2,21.05,21.11,580600.0,15.287,15.3813,15.2725,15.316,580600.0
2009-04-02 15:00:00,21.11,21.2,21.03,21.11,889600.0,15.316,15.3813,15.2579,15.316,889600.0
2009-04-02 15:30:00,21.11,21.18,20.98,21.04,1567200.0,15.316,15.3668,15.2217,15.2652,1567200.0
2009-04-03 09:30:00,21.08,21.31,20.51,21.25,534800.0,15.2942,15.4611,14.8807,15.4176,534800.0
2009-04-03 10:00:00,21.25,21.29,21.11,21.15,1449800.0,15.4176,15.4466,15.316,15.345,1449800.0
2009-04-03 10:30:00,21.16,21.25,21.11,21.25,1063400.0,15.3523,15.4176,15.316,15.4176,1063400.0
2009-04-03 11:00:00,21.25,21.36,21.23,21.3,364000.0,15.4176,15.4974,15.4031,15.4538,364000.0
2009-04-03 11:30:00,21.32,21.48,21.29,21.48,277000.0,15.4684,15.5844,15.4466,15.5844,277000.0
2009-04-03 12:00:00,21.48,21.65,21.47,21.62,377400.0,15.5844,15.7078,15.5772,15.686,377400.0
2009-04-03 12:30:00,21.62,21.68,21.58,21.65,377200.0,15.686,15.7295,15.657,15.7078,377200.0
2009-04-03 13:00:00,21.65,21.79,21.64,21.79,345200.0,15.7078,15.8094,15.7005,15.8094,345200.0
2009-04-03 13:30:00,21.79,21.88,21.7,21.81,323400.0,15.8094,15.8747,15.7441,15.8239,323400.0
2009-04-03 14:00:00,21.8,21.98,21.75,21.98,269800.0,15.8166,15.9472,15.7803,15.9472,269800.0
2009-04-03 14:30:00,21.98,22.09,21.93,22.09,573000.0,15.9472,16.027,15.9109,16.027,573000.0
2009-04-03 15:00:00,22.09,22.09,21.86,21.87,617800.0,16.027,16.027,15.8601,15.8674,617800.0
2009-04-03 15:30:00,21.87,22.28,21.86,22.25,1269800.0,15.8674,16.1649,15.8601,16.1431,1269800.0
2009-04-06 09:30:00,22.09,22.22,21.9,22.02,817200.0,16.027,16.1213,15.8892,15.9762,817200.0
2009-04-06 10:00:00,22.0,22.15,21.97,21.98,395000.0,15.9617,16.0705,15.94,15.9472,395000.0
2009-04-06 10:30:00,21.98,22.11,21.94,22.03,215600.0,15.9472,16.0415,15.9182,15.9835,215600.0
2009-04-06 11:00:00,22.02,22.03,21.86,21.97,519200.0,15.9762,15.9835,15.8601,15.94,519200.0
2009-04-06 11:30:00,21.98,22.05,21.92,21.94,411000.0,15.9472,15.998,15.9037,15.9182,411000.0
2009-04-06 12:00:00,21.95,22.0,21.83,21.91,425600.0,15.9254,15.9617,15.8384,15.8964,425600.0
2009-04-06 12:30:00,21.9,22.04,21.9,22.04,500600.0,15.8892,15.9907,15.8892,15.9907,500600.0
2009-04-06 13:00:00,22.04,22.1,21.93,21.94,334200.0,15.9907,16.0343,15.9109,15.9182,334200.0
2009-04-06 13:30:00,21.94,22.02,21.9,21.94,320000.0,15.9182,15.9762,15.8892,15.9182,320000.0
2009-04-06 14:00:00,21.93,22.02,21.91,22.01,419800.0,15.9109,15.9762,15.8964,15.969,419800.0
2009-04-06 14:30:00,22.02,22.05,21.88,21.99,325000.0,15.9762,15.998,15.8747,15.9545,325000.0
2009-04-06 15:00:00,21.99,22.09,21.93,22.04,356800.0,15.9545,16.027,15.9109,15.9907,356800.0
2009-04-06 15:30:00,22.04,22.22,22.02,22.14,757600.0,15.9907,16.1213,15.9762,16.0633,757600.0
2009-04-07 09:30:00,21.75,21.87,20.96,21.41,925200.0,15.7803,15.8674,15.2072,15.5337,925200.0
2009-04-07 10:00:00,21.4,21.49,21.36,21.47,519800.0,15.5264,15.5917,15.4974,15.5772,519800.0
2009-04-07 10:30:00,21.47,21.65,21.47,21.56,392800.0,15.5772,15.7078,15.5772,15.6425,392800.0
2009-04-07 11:00:00,21.56,21.58,21.46,21.5,566600.0,15.6425,15.657,15.5699,15.599,566600.0
2009-04-07 11:30:00,21.5,21.53,21.44,21.46,292400.0,15.599,15.6207,15.5554,15.5699,292400.0
2009-04-07 12:00:00,21.47,21.55,21.45,21.48,300200.0,15.5772,15.6352,15.5627,15.5844,300200.0
2009-04-07 12:30:00,21.48,21.57,21.44,21.48,280000.0,15.5844,15.6497,15.5554,15.5844,280000.0
2009-04-07 13:00:00,21.49,21.5,21.44,21.45,288000.0,15.5917,15.599,15.5554,15.5627,288000.0
2009-04-07 13:30:00,21.45,21.46,21.33,21.43,741200.0,15.5627,15.5699,15.4756,15.5482,741200.0
2009-04-07 14:00:00,21.43,21.45,21.4,21.42,217600.0,15.5482,15.5627,15.5264,15.5409,217600.0
2009-04-07 14:30:00,21.43,21.46,21.4,21.43,1050800.0,15.5482,15.5699,15.5264,15.5482,1050800.0
2009-04-07 15:00:00,21.43,21.53,21.42,21.43,364600.0,15.5482,15.6207,15.5409,15.5482,364600.0
2009-04-07 15:30:00,21.42,21.57,21.4,21.41,818200.0,15.5409,15.6497,15.5264,15.5337,818200.0
2009-04-08 09:30:00,21.49,21.58,21.08,21.11,547200.0,15.5917,15.657,15.2942,15.316,547200.0
2009-04-08 10:00:00,21.11,21.17,20.94,20.98,369400.0,15.316,15.3595,15.1927,15.2217,369400.0
2009-04-08 10:30:00,20.98,21.03,20.96,21.0,431600.0,15.2217,15.2579,15.2072,15.2362,431600.0
2009-04-08 11:00:00,21.0,21.07,20.99,21.0,561200.0,15.2362,15.287,15.2289,15.2362,561200.0
2009-04-08 11:30:00,21.0,21.12,21.0,21.11,273400.0,15.2362,15.3232,15.2362,15.316,273400.0
2009-04-08 12:00:00,21.11,21.21,21.09,21.2,469200.0,15.316,15.3885,15.3015,15.3813,469200.0
2009-04-08 12:30:00,21.2,21.42,21.2,21.36,215600.0,15.3813,15.5409,15.3813,15.4974,215600.0
2009-04-08 13:00:00,21.36,21.46,21.35,21.43,207200.0,15.4974,15.5699,15.4901,15.5482,207200.0
2009-04-08 13:30:00,21.43,21.45,21.31,21.35,169400.0,15.5482,15.5627,15.4611,15.4901,169400.0
2009-04-08 14:00:00,21.36,21.36,21.19,21.29,294600.0,15.4974,15.4974,15.374,15.4466,294600.0
2009-04-08 14:30:00,21.29,21.33,21.17,21.2,290600.0,15.4466,15.4756,15.3595,15.3813,290600.0
2009-04-08 15:00:00,21.2,21.29,21.09,21.21,446400.0,15.3813,15.4466,15.3015,15.3885,446400.0
2009-04-08 15:30:00,21.21,21.43,21.21,21.41,543600.0,15.3885,15.5482,15.3885,15.5337,543600.0
2009-04-09 09:30:00,21.89,22.25,21.72,22.25,292400.0,15.8819,16.1431,15.7586,16.1431,292400.0
2009-04-09 10:00:00,22.25,22.34,22.22,22.32,279400.0,16.1431,16.2084,16.1213,16.1939,279400.0
2009-04-09 10:30:00,22.32,22.38,22.25,22.32,211400.0,16.1939,16.2374,16.1431,16.1939,211400.0
2009-04-09 11:00:00,22.33,22.33,22.18,22.18,156200.0,16.2011,16.2011,16.0923,16.0923,156200.0
2009-04-09 11:30:00,22.18,22.22,22.15,22.21,110600.0,16.0923,16.1213,16.0705,16.1141,110600.0
2009-04-09 12:00:00,22.21,22.28,22.18,22.28,85400.0,16.1141,16.1649,16.0923,16.1649,85400.0
2009-04-09 12:30:00,22.28,22.3,22.23,22.23,115000.0,16.1649,16.1794,16.1286,16.1286,115000.0
2009-04-09 13:00:00,22.23,22.31,22.23,22.25,176800.0,16.1286,16.1866,16.1286,16.1431,176800.0
2009-04-09 13:30:00,22.25,22.31,22.22,22.3,162600.0,16.1431,16.1866,16.1213,16.1794,162600.0
2009-04-09 14:00:00,22.3,22.31,22.22,22.29,235200.0,16.1794,16.1866,16.1213,16.1721,235200.0
2009-04-09 14:30:00,22.29,22.43,22.29,22.42,215800.0,16.1721,16.2737,16.1721,16.2664,215800.0
2009-04-09 15:00:00,22.42,22.42,22.33,22.39,209200.0,16.2664,16.2664,16.2011,16.2447,209200.0
2009-04-09 15:30:00,22.39,22.51,22.38,22.46,803400.0,16.2447,16.3317,16.2374,16.2955,803400.0
2009-04-13 09:30:00,22.33,22.33,21.78,21.87,243600.0,16.2011,16.2011,15.8021,15.8674,243600.0
2009-04-13 10:00:00,21.86,22.07,21.86,22.0,399400.0,15.8601,16.0125,15.8601,15.9617,399400.0
2009-04-13 10:30:00,22.0,22.08,21.93,22.0,360600.0,15.9617,16.0198,15.9109,15.9617,360600.0
2009-04-13 11:00:00,22.0,22.0,21.91,21.98,193400.0,15.9617,15.9617,15.8964,15.9472,193400.0
2009-04-13 11:30:00,21.98,22.0,21.84,21.86,194000.0,15.9472,15.9617,15.8456,15.8601,194000.0
2009-04-13 12:00:00,21.86,21.92,21.84,21.92,139200.0,15.8601,15.9037,15.8456,15.9037,139200.0
2009-04-13 12:30:00,21.92,22.08,21.92,22.08,84400.0,15.9037,16.0198,15.9037,16.0198,84400.0
2009-04-13 13:00:00,22.07,22.22,22.02,22.21,125600.0,16.0125,16.1213,15.9762,16.1141,125600.0
2009-04-13 13:30:00,22.21,22.33,22.19,22.32,110400.0,16.1141,16.2011,16.0996,16.1939,110400.0
2009-04-13 14:00:00,22.32,22.6,22.29,22.45,368800.0,16.1939,16.397,16.1721,16.2882,368800.0
2009-04-13 14:30:00,22.45,22.52,22.4,22.42,140600.0,16.2882,16.339,16.2519,16.2664,140600.0
2009-04-13 15:00:00,22.42,22.62,22.36,22.6,293000.0,16.2664,16.4115,16.2229,16.397,293000.0
2009-04-13 15:30:00,22.61,22.78,22.5,22.54,566400.0,16.4043,16.5276,16.3245,16.3535,566400.0
2009-04-14 09:30:00,22.36,22.36,21.89,22.25,289800.0,16.2229,16.2229,15.8819,16.1431,289800.0
2009-04-14 10:00:00,22.25,22.58,22.24,22.58,293800.0,16.1431,16.3825,16.1358,16.3825,293800.0
2009-04-14 10:30:00,22.58,22.71,22.53,22.58,196000.0,16.3825,16.4768,16.3462,16.3825,196000.0
2009-04-14 11:00:00,22.59,22.63,22.4,22.41,136200.0,16.3898,16.4188,16.2519,16.2592,136200.0
2009-04-14 11:30:00,22.4,22.48,22.39,22.43,108400.0,16.2519,16.31,16.2447,16.2737,108400.0
2009-04-14 12:00:00,22.43,22.43,22.17,22.32,241000.0,16.2737,16.2737,16.0851,16.1939,241000.0
2009-04-14 12:30:00,22.31,22.34,22.03,22.09,127200.0,16.1866,16.2084,15.9835,16.027,127200.0
2009-04-14 13:00:00,22.1,22.18,22.1,22.17,116400.0,16.0343,16.0923,16.0343,16.0851,116400.0
2009-04-14 13:30:00,22.17,22.23,22.09,22.18,125600.0,16.0851,16.1286,16.027,16.0923,125600.0
2009-04-14 14:00:00,22.18,22.3,22.11,22.25,166400.0,16.0923,16.1794,16.0415,16.1431,166400.0
2009-04-14 14:30:00,22.26,22.3,22.19,22.3,176600.0,16.1504,16.1794,16.0996,16.1794,176600.0
2009-04-14 15:00:00,22.3,22.33,22.17,22.21,470200.0,16.1794,16.2011,16.0851,16.1141,470200.0
2009-04-14 15:30:00,22.21,22.22,22.05,22.1,759200.0,16.1141,16.1213,15.998,16.0343,759200.0
2009-04-15 09:30:00,22.03,22.07,21.89,21.92,311200.0,15.9835,16.0125,15.8819,15.9037,311200.0
2009-04-15 10:00:00,21.93,22.11,21.92,22.09,273200.0,15.9109,16.0415,15.9037,16.027,273200.0
2009-04-15 10:30:00,22.09,22.15,22.05,22.1,225000.0,16.027,16.0705,15.998,16.0343,225000.0
2009-04-15 11:00:00,22.1,22.11,21.94,22.01,327400.0,16.0343,16.0415,15.9182,15.969,327400.0
2009-04-15 11:30:00,22.01,22.1,21.97,22.02,380200.0,15.969,16.0343,15.94,15.9762,380200.0
2009-04-15 12:00:00,22.03,22.2,22.03,22.12,370200.0,15.9835,16.1068,15.9835,16.0488,370200.0
2009-04-15 12:30:00,22.11,22.14,22.09,22.13,298200.0,16.0415,16.0633,16.027,16.056,298200.0
2009-04-15 13:00:00,22.13,22.13,22.0,22.0,240400.0,16.056,16.056,15.9617,15.9617,240400.0
2009-04-15 13:30:00,22.0,22.03,21.86,21.96,226000.0,15.9617,15.9835,15.8601,15.9327,226000.0
2009-04-15 14:00:00,21.96,22.07,21.9,21.9,253200.0,15.9327,16.0125,15.8892,15.8892,253200.0
2009-04-15 14:30:00,21.9,21.94,21.83,21.9,298200.0,15.8892,15.9182,15.8384,15.8892,298200.0
2009-04-15 15:00:00,21.9,22.03,21.9,22.0,416800.0,15.8892,15.9835,15.8892,15.9617,416800.0
2009-04-15 15:30:00,22.0,22.22,21.96,22.16,889800.0,15.9617,16.1213,15.9327,16.0778,889800.0
2009-04-16 09:30:00,22.34,22.47,22.11,22.35,194600.0,16.2084,16.3027,16.0415,16.2157,194600.0
2009-04-16 10:00:00,22.35,22.83,22.03,22.68,1673000.0,16.2157,16.5639,15.9835,16.4551,1673000.0
2009-04-16 10:30:00,22.7,22.74,22.51,22.57,464600.0,16.4696,16.4986,16.3317,16.3753,464600.0
2009-04-16 11:00:00,22.58,22.58,22.46,22.5,294400.0,16.3825,16.3825,16.2955,16.3245,294400.0
2009-04-16 11:30:00,22.5,22.58,22.46,22.57,421800.0,16.3245,16.3825,16.2955,16.3753,421800.0
2009-04-16 12:00:00,22.56,22.77,22.56,22.75,277200.0,16.368,16.5204,16.368,16.5059,277200.0
2009-04-16 12:30:00,22.75,22.86,22.73,22.85,255600.0,16.5059,16.5857,16.4914,16.5784,255600.0
2009-04-16 13:00:00,22.85,22.85,22.71,22.82,224600.0,16.5784,16.5784,16.4768,16.5567,224600.0
2009-04-16 13:30:00,22.82,22.82,22.7,22.75,149400.0,16.5567,16.5567,16.4696,16.5059,149400.0
2009-04-16 14:00:00,22.75,22.9,22.73,22.83,304000.0,16.5059,16.6147,16.4914,16.5639,304000.0
2009-04-16 14:30:00,22.83,23.04,22.82,23.02,424800.0,16.5639,16.7163,16.5567,16.7018,424800.0
2009-04-16 15:00:00,23.03,23.15,22.98,23.08,503400.0,16.709,16.7961,16.6727,16.7453,503400.0
2009-04-16 15:30:00,23.08,23.15,22.99,23.04,710200.0,16.7453,16.7961,16.68,16.7163,710200.0
2009-04-17 09:30:00,23.07,23.08,22.46,22.48,740200.0,16.738,16.7453,16.2955,16.31,740200.0
2009-04-17 10:00:00,22.49,22.61,22.36,22.43,322600.0,16.3172,16.4043,16.2229,16.2737,322600.0
2009-04-17 10:30:00,22.43,22.43,22.08,22.11,308800.0,16.2737,16.2737,16.0198,16.0415,308800.0
2009-04-17 11:00:00,22.11,22.25,22.09,22.23,344000.0,16.0415,16.1431,16.027,16.1286,344000.0
2009-04-17 11:30:00,22.24,22.5,22.23,22.49,299600.0,16.1358,16.3245,16.1286,16.3172,299600.0
2009-04-17 12:00:00,22.5,22.64,22.47,22.55,189800.0,16.3245,16.4261,16.3027,16.3608,189800.0
2009-04-17 12:30:00,22.54,22.72,22.5,22.72,194600.0,16.3535,16.4841,16.3245,16.4841,194600.0
2009-04-17 13:00:00,22.72,22.8,22.66,22.69,257400.0,16.4841,16.5421,16.4406,16.4623,257400.0
2009-04-17 13:30:00,22.7,22.75,22.69,22.7,171000.0,16.4696,16.5059,16.4623,16.4696,171000.0
2009-04-17 14:00:00,22.7,22.7,22.55,22.55,220200.0,16.4696,16.4696,16.3608,16.3608,220200.0
2009-04-17 14:30:00,22.56,22.68,22.55,22.58,308600.0,16.368,16.4551,16.3608,16.3825,308600.0
2009-04-17 15:00:00,22.59,22.75,22.58,22.7,322200.0,16.3898,16.5059,16.3825,16.4696,322200.0
2009-04-17 15:30:00,22.7,22.75,22.61,22.62,595600.0,16.4696,16.5059,16.4043,16.4115,595600.0
2009-04-20 09:30:00,22.67,22.67,21.81,21.89,657800.0,16.4478,16.4478,15.8239,15.8819,657800.0
2009-04-20 10:00:00,21.87,21.88,21.59,21.6,604600.0,15.8674,15.8747,15.6642,15.6715,604600.0
2009-04-20 10:30:00,21.6,21.6,21.34,21.35,453000.0,15.6715,15.6715,15.4829,15.4901,453000.0
2009-04-20 11:00:00,21.35,21.36,21.3,21.35,384400.0,15.4901,15.4974,15.4538,15.4901,384400.0
2009-04-20 11:30:00,21.35,21.56,21.3,21.49,329400.0,15.4901,15.6425,15.4538,15.5917,329400.0
2009-04-20 12:00:00,21.49,21.54,21.43,21.54,145200.0,15.5917,15.628,15.5482,15.628,145200.0
2009-04-20 12:30:00,21.53,21.65,21.52,21.65,158800.0,15.6207,15.7078,15.6135,15.7078,158800.0
2009-04-20 13:00:00,21.64,22.29,21.49,21.49,232200.0,15.7005,16.1721,15.5917,15.5917,232200.0
2009-04-20 13:30:00,21.49,21.59,21.47,21.58,229200.0,15.5917,15.6642,15.5772,15.657,229200.0
2009-04-20 14:00:00,21.58,21.66,21.55,21.66,268200.0,15.657,15.715,15.6352,15.715,268200.0
2009-04-20 14:30:00,21.66,21.7,21.61,21.65,467800.0,15.715,15.7441,15.6788,15.7078,467800.0
2009-04-20 15:00:00,21.65,21.72,21.57,21.61,415800.0,15.7078,15.7586,15.6497,15.6788,415800.0
2009-04-20 15:30:00,21.6,21.72,21.6,21.61,901400.0,15.6715,15.7586,15.6715,15.6788,901400.0
2009-04-21 09:30:00,21.4,21.61,21.18,21.5,853600.0,15.5264,15.6788,15.3668,15.599,853600.0
2009-04-21 10:00:00,21.5,21.56,21.13,21.26,518000.0,15.599,15.6425,15.3305,15.4248,518000.0
2009-04-21 10:30:00,21.26,21.54,21.18,21.53,313000.0,15.4248,15.628,15.3668,15.6207,313000.0
2009-04-21 11:00:00,21.53,21.73,21.53,21.64,226600.0,15.6207,15.7658,15.6207,15.7005,226600.0
2009-04-21 11:30:00,21.64,21.65,21.47,21.47,510600.0,15.7005,15.7078,15.5772,15.5772,510600.0
2009-04-21 12:00:00,21.47,21.67,21.45,21.58,236800.0,15.5772,15.7223,15.5627,15.657,236800.0
2009-04-21 12:30:00,21.58,21.76,21.57,21.65,202600.0,15.657,15.7876,15.6497,15.7078,202600.0
2009-04-21 13:00:00,21.64,21.65,21.53,21.57,277400.0,15.7005,15.7078,15.6207,15.6497,277400.0
2009-04-21 13:30:00,21.56,21.59,21.49,21.57,252800.0,15.6425,15.6642,15.5917,15.6497,252800.0
2009-04-21 14:00:00,21.57,21.65,21.5,21.65,200400.0,15.6497,15.7078,15.599,15.7078,200400.0
2009-04-21 14:30:00,21.66,21.79,21.64,21.65,207600.0,15.715,15.8094,15.7005,15.7078,207600.0
2009-04-21 15:00:00,21.64,21.86,21.62,21.73,345400.0,15.7005,15.8601,15.686,15.7658,345400.0
2009-04-21 15:30:00,21.73,21.83,21.65,21.82,601400.0,15.7658,15.8384,15.7078,15.8311,601400.0
2009-04-22 09:30:00,21.4,21.81,21.4,21.58,239200.0,15.5264,15.8239,15.5264,15.657,239200.0
2009-04-22 10:00:00,21.59,22.25,21.59,22.25,297400.0,15.6642,16.1431,15.6642,16.1431,297400.0
2009-04-22 10:30:00,22.25,22.29,22.16,22.16,236400.0,16.1431,16.1721,16.0778,16.0778,236400.0
2009-04-22 11:00:00,22.17,22.25,22.11,22.13,236000.0,16.0851,16.1431,16.0415,16.056,236000.0
2009-04-22 11:30:00,22.14,22.18,22.12,22.17,189200.0,16.0633,16.0923,16.0488,16.0851,189200.0
2009-04-22 12:00:00,22.17,22.18,22.07,22.07,176000.0,16.0851,16.0923,16.0125,16.0125,176000.0
2009-04-22 12:30:00,22.07,22.08,21.82,21.91,205800.0,16.0125,16.0198,15.8311,15.8964,205800.0
2009-04-22 13:00:00,21.9,22.09,21.84,22.07,148800.0,15.8892,16.027,15.8456,16.0125,148800.0
2009-04-22 13:30:00,22.07,22.2,22.07,22.13,154800.0,16.0125,16.1068,16.0125,16.056,154800.0
2009-04-22 14:00:00,22.13,22.36,22.13,22.31,294400.0,16.056,16.2229,16.056,16.1866,294400.0
2009-04-22 14:30:00,22.31,22.61,22.31,22.46,396400.0,16.1866,16.4043,16.1866,16.2955,396400.0
2009-04-22 15:00:00,22.45,22.64,22.38,22.5,337800.0,16.2882,16.4261,16.2374,16.3245,337800.0
2009-04-22 15:30:00,22.49,22.51,21.93,22.02,601400.0,16.3172,16.3317,15.9109,15.9762,601400.0
2009-04-23 09:30:00,22.05,22.23,21.64,21.7,304200.0,15.998,16.1286,15.7005,15.7441,304200.0
2009-04-23 10:00:00,21.68,21.75,21.52,21.74,214400.0,15.7295,15.7803,15.6135,15.7731,214400.0
2009-04-23 10:30:00,21.73,21.81,21.47,21.48,239400.0,15.7658,15.8239,15.5772,15.5844,239400.0
2009-04-23 11:00:00,21.48,21.5,21.24,21.31,337600.0,15.5844,15.599,15.4103,15.4611,337600.0
2009-04-23 11:30:00,21.32,21.34,21.16,21.21,276200.0,15.4684,15.4829,15.3523,15.3885,276200.0
2009-04-23 12:00:00,21.23,21.44,21.2,21.42,105800.0,15.4031,15.5554,15.3813,15.5409,105800.0
2009-04-23 12:30:00,21.43,21.57,21.36,21.55,108000.0,15.5482,15.6497,15.4974,15.6352,108000.0
2009-04-23 13:00:00,21.55,21.75,21.54,21.71,136000.0,15.6352,15.7803,15.628,15.7513,136000.0
2009-04-23 13:30:00,21.7,21.74,21.57,21.62,132200.0,15.7441,15.7731,15.6497,15.686,132200.0
2009-04-23 14:00:00,21.61,21.64,21.49,21.62,171200.0,15.6788,15.7005,15.5917,15.686,171200.0
2009-04-23 14:30:00,21.63,21.77,21.58,21.59,189600.0,15.6933,15.7948,15.657,15.6642,189600.0
2009-04-23 15:00:00,21.6,21.63,21.41,21.45,371800.0,15.6715,15.6933,15.5337,15.5627,371800.0
2009-04-23 15:30:00,21.45,21.77,21.4,21.71,603400.0,15.5627,15.7948,15.5264,15.7513,603400.0
2009-04-24 09:30:00,21.72,22.34,21.72,22.32,237600.0,15.7586,16.2084,15.7586,16.1939,237600.0
2009-04-24 10:00:00,22.32,22.47,22.2,22.24,314600.0,16.1939,16.3027,16.1068,16.1358,314600.0
2009-04-24 10:30:00,22.24,22.35,22.23,22.31,210600.0,16.1358,16.2157,16.1286,16.1866,210600.0
2009-04-24 11:00:00,22.32,22.52,22.24,22.4,313000.0,16.1939,16.339,16.1358,16.2519,313000.0
2009-04-24 11:30:00,22.4,22.6,22.39,22.6,256200.0,16.2519,16.397,16.2447,16.397,256200.0
2009-04-24 12:00:00,22.6,22.68,22.53,22.63,200400.0,16.397,16.4551,16.3462,16.4188,200400.0
2009-04-24 12:30:00,22.63,22.72,22.62,22.7,243200.0,16.4188,16.4841,16.4115,16.4696,243200.0
2009-04-24 13:00:00,22.68,22.7,22.58,22.63,321200.0,16.4551,16.4696,16.3825,16.4188,321200.0
2009-04-24 13:30:00,22.63,22.63,22.53,22.57,117200.0,16.4188,16.4188,16.3462,16.3753,117200.0
2009-04-24 14:00:00,22.57,22.65,22.32,22.5,272200.0,16.3753,16.4333,16.1939,16.3245,272200.0
2009-04-24 14:30:00,22.52,22.77,22.52,22.75,216600.0,16.339,16.5204,16.339,16.5059,216600.0
2009-04-24 15:00:00,22.77,22.88,22.71,22.79,291000.0,16.5204,16.6002,16.4768,16.5349,291000.0
2009-04-24 15:30:00,22.78,22.89,22.6,22.68,586200.0,16.5276,16.6074,16.397,16.4551,586200.0
2009-04-27 09:30:00,22.41,22.41,22.03,22.25,289600.0,16.2592,16.2592,15.9835,16.1431,289600.0
2009-04-27 10:00:00,22.27,22.29,21.96,22.27,257000.0,16.1576,16.1721,15.9327,16.1576,257000.0
2009-04-27 10:30:00,22.27,22.42,22.17,22.4,131400.0,16.1576,16.2664,16.0851,16.2519,131400.0
2009-04-27 11:00:00,22.41,22.49,22.25,22.3,163800.0,16.2592,16.3172,16.1431,16.1794,163800.0
2009-04-27 11:30:00,22.31,22.31,22.2,22.25,158800.0,16.1866,16.1866,16.1068,16.1431,158800.0
2009-04-27 12:00:00,22.26,22.29,22.12,22.14,146400.0,16.1504,16.1721,16.0488,16.0633,146400.0
2009-04-27 12:30:00,22.14,22.14,21.97,22.0,118400.0,16.0633,16.0633,15.94,15.9617,118400.0
2009-04-27 13:00:00,21.99,22.0,21.82,21.82,149600.0,15.9545,15.9617,15.8311,15.8311,149600.0
2009-04-27 13:30:00,21.82,21.93,21.78,21.85,206200.0,15.8311,15.9109,15.8021,15.8529,206200.0
2009-04-27 14:00:00,21.85,21.95,21.82,21.93,221400.0,15.8529,15.9254,15.8311,15.9109,221400.0
2009-04-27 14:30:00,21.93,22.04,21.93,22.03,195000.0,15.9109,15.9907,15.9109,15.9835,195000.0
2009-04-27 15:00:00,22.02,22.18,21.93,22.06,250600.0,15.9762,16.0923,15.9109,16.0052,250600.0
2009-04-27 15:30:00,22.07,22.11,21.96,22.02,638000.0,16.0125,16.0415,15.9327,15.9762,638000.0
2009-04-28 09:30:00,21.76,21.82,21.45,21.63,488600.0,15.7876,15.8311,15.5627,15.6933,488600.0
2009-04-28 10:00:00,21.63,21.75,21.58,21.63,322800.0,15.6933,15.7803,15.657,15.6933,322800.0
2009-04-28 10:30:00,21.62,21.68,21.58,21.64,335800.0,15.686,15.7295,15.657,15.7005,335800.0
2009-04-28 11:00:00,21.64,21.71,21.6,21.62,284800.0,15.7005,15.7513,15.6715,15.686,284800.0
2009-04-28 11:30:00,21.61,21.65,21.48,21.5,197600.0,15.6788,15.7078,15.5844,15.599,197600.0
2009-04-28 12:00:00,21.5,21.71,21.5,21.69,211000.0,15.599,15.7513,15.599,15.7368,211000.0
2009-04-28 12:30:00,21.68,21.7,21.61,21.65,116800.0,15.7295,15.7441,15.6788,15.7078,116800.0
2009-04-28 13:00:00,21.65,21.73,21.54,21.57,125400.0,15.7078,15.7658,15.628,15.6497,125400.0
2009-04-28 13:30:00,21.57,21.72,21.56,21.61,171200.0,15.6497,15.7586,15.6425,15.6788,171200.0
2009-04-28 14:00:00,21.61,21.79,21.61,21.77,171400.0,15.6788,15.8094,15.6788,15.7948,171400.0
2009-04-28 14:30:00,21.79,21.86,21.76,21.82,180000.0,15.8094,15.8601,15.7876,15.8311,180000.0
2009-04-28 15:00:00,21.82,21.89,21.66,21.66,211000.0,15.8311,15.8819,15.715,15.715,211000.0
2009-04-28 15:30:00,21.65,21.68,21.6,21.6,477600.0,15.7078,15.7295,15.6715,15.6715,477600.0
2009-04-29 09:30:00,21.89,22.22,21.88,22.11,224800.0,15.8819,16.1213,15.8747,16.0415,224800.0
2009-04-29 10:00:00,22.14,22.24,22.07,22.23,273800.0,16.0633,16.1358,16.0125,16.1286,273800.0
2009-04-29 10:30:00,22.24,22.26,22.14,22.2,126000.0,16.1358,16.1504,16.0633,16.1068,126000.0
2009-04-29 11:00:00,22.2,22.22,22.09,22.21,144600.0,16.1068,16.1213,16.027,16.1141,144600.0
2009-04-29 11:30:00,22.22,22.23,22.02,22.03,167600.0,16.1213,16.1286,15.9762,15.9835,167600.0
2009-04-29 12:00:00,22.03,22.05,21.93,21.99,183400.0,15.9835,15.998,15.9109,15.9545,183400.0
2009-04-29 12:30:00,21.98,22.0,21.91,21.93,105200.0,15.9472,15.9617,15.8964,15.9109,105200.0
2009-04-29 13:00:00,21.93,22.02,21.9,22.02,141200.0,15.9109,15.9762,15.8892,15.9762,141200.0
2009-04-29 13:30:00,22.02,22.13,22.0,22.13,131600.0,15.9762,16.056,15.9617,16.056,131600.0
2009-04-29 14:00:00,22.13,22.19,22.0,22.14,222000.0,16.056,16.0996,15.9617,16.0633,222000.0
2009-04-29 14:30:00,22.17,22.31,22.11,22.22,167400.0,16.0851,16.1866,16.0415,16.1213,167400.0
2009-04-29 15:00:00,22.2,22.23,21.96,21.99,183400.0,16.1068,16.1286,15.9327,15.9545,183400.0
2009-04-29 15:30:00,21.98,22.11,21.92,22.03,343600.0,15.9472,16.0415,15.9037,15.9835,343600.0
2009-04-30 09:30:00,22.32,22.52,22.13,22.36,216600.0,16.1939,16.339,16.056,16.2229,216600.0
2009-04-30 10:00:00,22.36,22.54,22.34,22.48,182200.0,16.2229,16.3535,16.2084,16.31,182200.0
2009-04-30 10:30:00,22.47,22.48,22.3,22.43,155800.0,16.3027,16.31,16.1794,16.2737,155800.0
2009-04-30 11:00:00,22.43,22.44,22.28,22.3,124200.0,16.2737,16.281,16.1649,16.1794,124200.0
2009-04-30 11:30:00,22.31,22.35,22.18,22.18,84400.0,16.1866,16.2157,16.0923,16.0923,84400.0
2009-04-30 12:00:00,22.2,22.25,22.13,22.23,97600.0,16.1068,16.1431,16.056,16.1286,97600.0
2009-04-30 12:30:00,22.23,22.23,21.9,21.99,101000.0,16.1286,16.1286,15.8892,15.9545,101000.0
2009-04-30 13:00:00,22.0,22.05,21.84,21.88,101000.0,15.9617,15.998,15.8456,15.8747,101000.0
2009-04-30 13:30:00,21.88,22.03,21.83,22.0,129400.0,15.8747,15.9835,15.8384,15.9617,129400.0
2009-04-30 14:00:00,21.99,22.12,21.96,22.09,344200.0,15.9545,16.0488,15.9327,16.027,344200.0
2009-04-30 14:30:00,22.09,22.12,21.96,22.09,103400.0,16.027,16.0488,15.9327,16.027,103400.0
2009-04-30 15:00:00,22.1,22.11,21.81,21.91,231400.0,16.0343,16.0415,15.8239,15.8964,231400.0
2009-04-30 15:30:00,21.91,22.19,21.9,22.02,814000.0,15.8964,16.0996,15.8892,15.9762,814000.0
2009-05-01 09:30:00,21.99,22.27,21.79,21.96,222000.0,15.9545,16.1576,15.8094,15.9327,222000.0
2009-05-01 10:00:00,21.98,22.07,21.8,21.82,557800.0,15.9472,16.0125,15.8166,15.8311,557800.0
2009-05-01 10:30:00,21.82,21.93,21.81,21.93,246400.0,15.8311,15.9109,15.8239,15.9109,246400.0
2009-05-01 11:00:00,21.92,22.14,21.9,22.06,180000.0,15.9037,16.0633,15.8892,16.0052,180000.0
2009-05-01 11:30:00,22.06,22.11,22.01,22.05,240000.0,16.0052,16.0415,15.969,15.998,240000.0
2009-05-01 12:00:00,22.06,22.15,22.04,22.06,135800.0,16.0052,16.0705,15.9907,16.0052,135800.0
2009-05-01 12:30:00,22.05,22.18,22.03,22.11,143200.0,15.998,16.0923,15.9835,16.0415,143200.0
2009-05-01 13:00:00,22.13,22.21,22.09,22.2,83000.0,16.056,16.1141,16.027,16.1068,83000.0
2009-05-01 13:30:00,22.18,22.27,22.14,22.17,96600.0,16.0923,16.1576,16.0633,16.0851,96600.0
2009-05-01 14:00:00,22.16,22.24,22.07,22.11,118000.0,16.0778,16.1358,16.0125,16.0415,118000.0
2009-05-01 14:30:00,22.1,22.11,21.93,21.93,167800.0,16.0343,16.0415,15.9109,15.9109,167800.0
2009-05-01 15:00:00,21.93,22.05,21.85,21.86,149000.0,15.9109,15.998,15.8529,15.8601,149000.0
2009-05-01 15:30:00,21.86,22.0,21.78,21.98,408600.0,15.8601,15.9617,15.8021,15.9472,408600.0
2009-05-04 09:30:00,22.12,22.49,21.99,22.48,251800.0,16.0488,16.3172,15.9545,16.31,251800.0
2009-05-04 10:00:00,22.48,22.88,22.48,22.88,370400.0,16.31,16.6002,16.31,16.6002,370400.0
2009-05-04 10:30:00,22.87,22.97,22.81,22.9,254200.0,16.5929,16.6655,16.5494,16.6147,254200.0
2009-05-04 11:00:00,22.91,23.15,22.91,23.14,186200.0,16.622,16.7961,16.622,16.7888,186200.0
2009-05-04 11:30:00,23.13,23.15,23.02,23.11,203600.0,16.7816,16.7961,16.7018,16.7671,203600.0
2009-05-04 12:00:00,23.11,23.19,22.85,22.86,127600.0,16.7671,16.8251,16.5784,16.5857,127600.0
2009-05-04 12:30:00,22.87,23.03,22.84,22.95,111400.0,16.5929,16.709,16.5712,16.651,111400.0
2009-05-04 13:00:00,22.94,23.03,22.92,22.99,83800.0,16.6437,16.709,16.6292,16.68,83800.0
2009-05-04 13:30:00,22.98,23.11,22.98,23.11,127400.0,16.6727,16.7671,16.6727,16.7671,127400.0
2009-05-04 14:00:00,23.11,23.19,23.06,23.18,153400.0,16.7671,16.8251,16.7308,16.8178,153400.0
2009-05-04 14:30:00,23.19,23.19,23.05,23.07,163400.0,16.8251,16.8251,16.7235,16.738,163400.0
2009-05-04 15:00:00,23.07,23.14,23.06,23.11,237800.0,16.738,16.7888,16.7308,16.7671,237800.0
2009-05-04 15:30:00,23.11,23.29,23.06,23.29,676200.0,16.7671,16.8977,16.7308,16.8977,676200.0
2009-05-05 09:30:00,23.36,23.38,23.0,23.18,208600.0,16.9484,16.963,16.6872,16.8178,208600.0
2009-05-05 10:00:00,23.21,23.3,23.08,23.18,190200.0,16.8396,16.9049,16.7453,16.8178,190200.0
2009-05-05 10:30:00,23.17,23.17,22.83,22.83,253000.0,16.8106,16.8106,16.5639,16.5639,253000.0
2009-05-05 11:00:00,22.84,22.85,22.64,22.7,286000.0,16.5712,16.5784,16.4261,16.4696,286000.0
2009-05-05 11:30:00,22.69,22.84,22.68,22.68,244000.0,16.4623,16.5712,16.4551,16.4551,244000.0
2009-05-05 12:00:00,22.68,22.71,22.59,22.7,413600.0,16.4551,16.4768,16.3898,16.4696,413600.0
2009-05-05 12:30:00,22.7,22.82,22.66,22.79,123800.0,16.4696,16.5567,16.4406,16.5349,123800.0
2009-05-05 13:00:00,22.78,22.9,22.71,22.73,208000.0,16.5276,16.6147,16.4768,16.4914,208000.0
2009-05-05 13:30:00,22.74,22.83,22.7,22.79,114400.0,16.4986,16.5639,16.4696,16.5349,114400.0
2009-05-05 14:00:00,22.79,22.89,22.72,22.73,104400.0,16.5349,16.6074,16.4841,16.4914,104400.0
2009-05-05 14:30:00,22.72,22.85,22.7,22.81,187000.0,16.4841,16.5784,16.4696,16.5494,187000.0
2009-05-05 15:00:00,22.79,22.9,22.77,22.86,144000.0,16.5349,16.6147,16.5204,16.5857,144000.0
2009-05-05 15:30:00,22.87,22.98,22.83,22.92,368600.0,16.5929,16.6727,16.5639,16.6292,368600.0
2009-05-06 09:30:00,23.11,23.16,22.89,23.06,277800.0,16.7671,16.8033,16.6074,16.7308,277800.0
2009-05-06 10:00:00,23.06,23.07,22.68,22.75,198600.0,16.7308,16.738,16.4551,16.5059,198600.0
2009-05-06 10:30:00,22.73,22.86,22.61,22.74,231000.0,16.4914,16.5857,16.4043,16.4986,231000.0
2009-05-06 11:00:00,22.75,22.83,22.68,22.72,237200.0,16.5059,16.5639,16.4551,16.4841,237200.0
2009-05-06 11:30:00,22.72,22.9,22.68,22.9,208800.0,16.4841,16.6147,16.4551,16.6147,208800.0
2009-05-06 12:00:00,22.9,22.98,22.88,22.98,138400.0,16.6147,16.6727,16.6002,16.6727,138400.0
2009-05-06 12:30:00,22.97,22.97,22.72,22.73,142400.0,16.6655,16.6655,16.4841,16.4914,142400.0
2009-05-06 13:00:00,22.73,22.77,22.64,22.65,111600.0,16.4914,16.5204,16.4261,16.4333,111600.0
2009-05-06 13:30:00,22.64,22.83,22.56,22.79,364600.0,16.4261,16.5639,16.368,16.5349,364600.0
2009-05-06 14:00:00,22.78,22.95,22.71,22.92,390000.0,16.5276,16.651,16.4768,16.6292,390000.0
2009-05-06 14:30:00,22.93,23.03,22.89,22.93,253800.0,16.6365,16.709,16.6074,16.6365,253800.0
2009-05-06 15:00:00,22.95,22.99,22.8,22.88,325400.0,16.651,16.68,16.5421,16.6002,325400.0
2009-05-06 15:30:00,22.88,23.0,22.78,22.99,663400.0,16.6002,16.6872,16.5276,16.68,663400.0
2009-05-07 09:30:00,22.88,23.46,22.47,22.47,362800.0,16.8014,17.2273,16.5003,16.5003,362800.0
2009-05-07 10:00:00,22.47,22.52,22.11,22.15,421000.0,16.5003,16.537,16.2359,16.2653,421000.0
2009-05-07 10:30:00,22.14,22.17,22.0,22.09,379600.0,16.258,16.28,16.1552,16.2213,379600.0
2009-05-07 11:00:00,22.08,22.14,21.82,21.9,354200.0,16.2139,16.258,16.023,16.0817,354200.0
2009-05-07 11:30:00,21.9,22.18,21.9,22.16,161400.0,16.0817,16.2873,16.0817,16.2727,161400.0
2009-05-07 12:00:00,22.15,22.18,21.99,21.99,138400.0,16.2653,16.2873,16.1478,16.1478,138400.0
2009-05-07 12:30:00,21.99,22.11,21.95,22.0,132800.0,16.1478,16.2359,16.1185,16.1552,132800.0
2009-05-07 13:00:00,22.0,22.02,21.83,21.84,189200.0,16.1552,16.1699,16.0303,16.0377,189200.0
2009-05-07 13:30:00,21.84,21.84,21.67,21.78,419600.0,16.0377,16.0377,15.9128,15.9936,419600.0
2009-05-07 14:00:00,21.79,21.82,21.68,21.74,243000.0,16.001,16.023,15.9202,15.9642,243000.0
2009-05-07 14:30:00,21.73,21.76,21.65,21.72,285000.0,15.9569,15.9789,15.8982,15.9496,285000.0
2009-05-07 15:00:00,21.73,21.78,21.67,21.72,680400.0,15.9569,15.9936,15.9128,15.9496,680400.0
2009-05-07 15:30:00,21.72,21.95,21.64,21.89,991600.0,15.9496,16.1185,15.8908,16.0744,991600.0
2009-05-08 09:30:00,22.04,22.3,21.93,22.24,385600.0,16.1845,16.3755,16.1038,16.3314,385600.0
2009-05-08 10:00:00,22.23,22.25,21.84,21.92,434600.0,16.3241,16.3388,16.0377,16.0964,434600.0
2009-05-08 10:30:00,21.92,22.02,21.82,21.85,278600.0,16.0964,16.1699,16.023,16.045,278600.0
2009-05-08 11:00:00,21.85,21.93,21.82,21.84,212200.0,16.045,16.1038,16.023,16.0377,212200.0
2009-05-08 11:30:00,21.84,21.89,21.77,21.88,218600.0,16.0377,16.0744,15.9863,16.0671,218600.0
2009-05-08 12:00:00,21.88,22.11,21.87,22.04,194200.0,16.0671,16.2359,16.0597,16.1845,194200.0
2009-05-08 12:30:00,22.03,22.13,22.02,22.11,125000.0,16.1772,16.2506,16.1699,16.2359,125000.0
2009-05-08 13:00:00,22.11,22.2,22.1,22.11,154000.0,16.2359,16.302,16.2286,16.2359,154000.0
2009-05-08 13:30:00,22.11,22.11,21.97,22.0,173400.0,16.2359,16.2359,16.1331,16.1552,173400.0
2009-05-08 14:00:00,22.0,22.25,22.0,22.2,250600.0,16.1552,16.3388,16.1552,16.302,250600.0
2009-05-08 14:30:00,22.21,22.39,22.21,22.34,222400.0,16.3094,16.4416,16.3094,16.4048,222400.0
2009-05-08 15:00:00,22.35,22.39,22.2,22.29,279200.0,16.4122,16.4416,16.302,16.3681,279200.0
2009-05-08 15:30:00,22.29,22.38,22.21,22.32,577800.0,16.3681,16.4342,16.3094,16.3902,577800.0
2009-05-11 09:30:00,22.05,22.16,21.6,21.66,242800.0,16.1919,16.2727,15.8614,15.9055,242800.0
2009-05-11 10:00:00,21.66,22.0,21.59,21.88,286800.0,15.9055,16.1552,15.8541,16.0671,286800.0
2009-05-11 10:30:00,21.89,21.99,21.82,21.95,155400.0,16.0744,16.1478,16.023,16.1185,155400.0
2009-05-11 11:00:00,21.94,21.98,21.78,21.81,140400.0,16.1111,16.1405,15.9936,16.0156,140400.0
2009-05-11 11:30:00,21.82,21.85,21.67,21.7,186800.0,16.023,16.045,15.9128,15.9349,186800.0
2009-05-11 12:00:00,21.69,21.69,21.54,21.66,258800.0,15.9275,15.9275,15.8174,15.9055,258800.0
2009-05-11 12:30:00,21.66,21.72,21.65,21.68,122000.0,15.9055,15.9496,15.8982,15.9202,122000.0
2009-05-11 13:00:00,21.68,21.82,21.6,21.75,144800.0,15.9202,16.023,15.8614,15.9716,144800.0
2009-05-11 13:30:00,21.76,21.91,21.72,21.88,149600.0,15.9789,16.0891,15.9496,16.0671,149600.0
2009-05-11 14:00:00,21.87,21.93,21.82,21.92,155000.0,16.0597,16.1038,16.023,16.0964,155000.0
2009-05-11 14:30:00,21.93,21.99,21.88,21.95,185600.0,16.1038,16.1478,16.0671,16.1185,185600.0
2009-05-11 15:00:00,21.94,21.96,21.79,21.86,235800.0,16.1111,16.1258,16.001,16.0524,235800.0
2009-05-11 15:30:00,21.86,21.86,21.75,21.8,508400.0,16.0524,16.0524,15.9716,16.0083,508400.0
2009-05-12 09:30:00,21.95,22.04,21.59,21.79,218000.0,16.1185,16.1845,15.8541,16.001,218000.0
2009-05-12 10:00:00,21.79,21.79,21.6,21.6,298800.0,16.001,16.001,15.8614,15.8614,298800.0
2009-05-12 10:30:00,21.61,21.63,21.43,21.62,181000.0,15.8688,15.8835,15.7366,15.8761,181000.0
2009-05-12 11:00:00,21.64,21.75,21.64,21.72,217800.0,15.8908,15.9716,15.8908,15.9496,217800.0
2009-05-12 11:30:00,21.72,21.86,21.63,21.68,188200.0,15.9496,16.0524,15.8835,15.9202,188200.0
2009-05-12 12:00:00,21.68,21.77,21.63,21.65,278600.0,15.9202,15.9863,15.8835,15.8982,278600.0
2009-05-12 12:30:00,21.65,21.67,21.56,21.57,96400.0,15.8982,15.9128,15.8321,15.8394,96400.0
2009-05-12 13:00:00,21.57,21.61,21.5,21.6,149600.0,15.8394,15.8688,15.788,15.8614,149600.0
2009-05-12 13:30:00,21.59,21.65,21.55,21.56,98200.0,15.8541,15.8982,15.8247,15.8321,98200.0
2009-05-12 14:00:00,21.56,21.69,21.54,21.68,290000.0,15.8321,15.9275,15.8174,15.9202,290000.0
2009-05-12 14:30:00,21.68,21.92,21.67,21.91,345400.0,15.9202,16.0964,15.9128,16.0891,345400.0
2009-05-12 15:00:00,21.92,22.05,21.87,21.99,242400.0,16.0964,16.1919,16.0597,16.1478,242400.0
2009-05-12 15:30:00,21.99,22.04,21.8,21.85,441200.0,16.1478,16.1845,16.0083,16.045,441200.0
2009-05-13 09:30:00,21.48,21.5,20.94,21.3,508600.0,15.7733,15.788,15.3768,15.6411,508600.0
2009-05-13 10:00:00,21.3,21.35,21.19,21.29,355000.0,15.6411,15.6779,15.5604,15.6338,355000.0
2009-05-13 10:30:00,21.3,21.4,21.18,21.18,253400.0,15.6411,15.7146,15.553,15.553,253400.0
2009-05-13 11:00:00,21.18,21.35,21.15,21.29,207600.0,15.553,15.6779,15.531,15.6338,207600.0
2009-05-13 11:30:00,21.29,21.34,21.18,21.18,191600.0,15.6338,15.6705,15.553,15.553,191600.0
2009-05-13 12:00:00,21.17,21.2,21.05,21.11,275000.0,15.5457,15.5677,15.4576,15.5016,275000.0
2009-05-13 12:30:00,21.1,21.1,20.92,20.92,242200.0,15.4943,15.4943,15.3621,15.3621,242200.0
2009-05-13 13:00:00,20.91,21.0,20.89,20.95,115000.0,15.3548,15.4208,15.3401,15.3841,115000.0
2009-05-13 13:30:00,20.95,21.02,20.89,21.0,223400.0,15.3841,15.4355,15.3401,15.4208,223400.0
2009-05-13 14:00:00,21.0,21.07,20.92,21.04,161000.0,15.4208,15.4722,15.3621,15.4502,161000.0
2009-05-13 14:30:00,21.03,21.16,21.0,21.14,187600.0,15.4429,15.5383,15.4208,15.5236,187600.0
2009-05-13 15:00:00,21.15,21.18,20.99,21.03,241200.0,15.531,15.553,15.4135,15.4429,241200.0
2009-05-13 15:30:00,21.03,21.14,20.91,20.96,672000.0,15.4429,15.5236,15.3548,15.3915,672000.0
2009-05-14 09:30:00,20.86,21.27,20.82,20.9,322000.0,15.318,15.6191,15.2887,15.3474,322000.0
2009-05-14 10:00:00,20.9,21.28,20.9,21.16,229400.0,15.3474,15.6265,15.3474,15.5383,229400.0
2009-05-14 10:30:00,21.17,21.26,21.01,21.09,133200.0,15.5457,15.6118,15.4282,15.4869,133200.0
2009-05-14 11:00:00,21.09,21.31,21.07,21.22,176800.0,15.4869,15.6485,15.4722,15.5824,176800.0
2009-05-14 11:30:00,21.22,21.27,21.16,21.22,147800.0,15.5824,15.6191,15.5383,15.5824,147800.0
2009-05-14 12:00:00,21.23,21.29,21.18,21.29,135600.0,15.5897,15.6338,15.553,15.6338,135600.0
2009-05-14 12:30:00,21.28,21.37,21.26,21.26,59400.0,15.6265,15.6925,15.6118,15.6118,59400.0
2009-05-14 13:00:00,21.26,21.34,21.24,21.27,75800.0,15.6118,15.6705,15.5971,15.6191,75800.0
2009-05-14 13:30:00,21.27,21.43,21.26,21.3,115000.0,15.6191,15.7366,15.6118,15.6411,115000.0
2009-05-14 14:00:00,21.31,21.46,21.31,21.39,131800.0,15.6485,15.7586,15.6485,15.7072,131800.0
2009-05-14 14:30:00,21.4,21.46,21.34,21.35,121000.0,15.7146,15.7586,15.6705,15.6779,121000.0
2009-05-14 15:00:00,21.35,21.38,21.22,21.31,139600.0,15.6779,15.6999,15.5824,15.6485,139600.0
2009-05-14 15:30:00,21.3,21.32,21.13,21.18,486600.0,15.6411,15.6558,15.5163,15.553,486600.0
2009-05-15 09:30:00,21.32,21.54,21.13,21.4,412600.0,15.6558,15.8174,15.5163,15.7146,412600.0
2009-05-15 10:00:00,21.39,21.43,21.23,21.39,183800.0,15.7072,15.7366,15.5897,15.7072,183800.0
2009-05-15 10:30:00,21.4,21.58,21.37,21.53,120400.0,15.7146,15.8468,15.6925,15.81,120400.0
2009-05-15 11:00:00,21.52,21.59,21.43,21.46,100000.0,15.8027,15.8541,15.7366,15.7586,100000.0
2009-05-15 11:30:00,21.47,21.48,21.13,21.13,117800.0,15.766,15.7733,15.5163,15.5163,117800.0
2009-05-15 12:00:00,21.13,21.3,21.13,21.25,129800.0,15.5163,15.6411,15.5163,15.6044,129800.0
2009-05-15 12:30:00,21.27,21.27,21.16,21.21,129800.0,15.6191,15.6191,15.5383,15.5751,129800.0
2009-05-15 13:00:00,21.2,21.23,21.11,21.18,178800.0,15.5677,15.5897,15.5016,15.553,178800.0
2009-05-15 13:30:00,21.16,21.21,21.12,21.21,160200.0,15.5383,15.5751,15.509,15.5751,160200.0
2009-05-15 14:00:00,21.2,21.25,21.12,21.13,202200.0,15.5677,15.6044,15.509,15.5163,202200.0
2009-05-15 14:30:00,21.14,21.15,20.95,20.99,216400.0,15.5236,15.531,15.3841,15.4135,216400.0
2009-05-15 15:00:00,20.98,21.15,20.91,21.11,231800.0,15.4062,15.531,15.3548,15.5016,231800.0
2009-05-15 15:30:00,21.13,21.18,21.03,21.13,501400.0,15.5163,15.553,15.4429,15.5163,501400.0
2009-05-18 09:30:00,21.32,21.65,21.28,21.55,226400.0,15.6558,15.8982,15.6265,15.8247,226400.0
2009-05-18 10:00:00,21.56,21.68,21.45,21.63,167200.0,15.8321,15.9202,15.7513,15.8835,167200.0
2009-05-18 10:30:00,21.64,21.89,21.64,21.88,198600.0,15.8908,16.0744,15.8908,16.0671,198600.0
2009-05-18 11:00:00,21.88,21.9,21.75,21.81,104600.0,16.0671,16.0817,15.9716,16.0156,104600.0
2009-05-18 11:30:00,21.81,21.86,21.74,21.8,108200.0,16.0156,16.0524,15.9642,16.0083,108200.0
2009-05-18 12:00:00,21.8,21.83,21.77,21.82,84400.0,16.0083,16.0303,15.9863,16.023,84400.0
2009-05-18 12:30:00,21.82,21.91,21.82,21.9,87000.0,16.023,16.0891,16.023,16.0817,87000.0
2009-05-18 13:00:00,21.89,21.89,21.78,21.81,77400.0,16.0744,16.0744,15.9936,16.0156,77400.0
2009-05-18 13:30:00,21.82,21.86,21.77,21.84,63400.0,16.023,16.0524,15.9863,16.0377,63400.0
2009-05-18 14:00:00,21.83,21.89,21.74,21.78,127200.0,16.0303,16.0744,15.9642,15.9936,127200.0
2009-05-18 14:30:00,21.79,21.95,21.79,21.94,132400.0,16.001,16.1185,16.001,16.1111,132400.0
2009-05-18 15:00:00,21.95,21.95,21.84,21.86,138800.0,16.1185,16.1185,16.0377,16.0524,138800.0
2009-05-18 15:30:00,21.85,22.07,21.82,22.07,662000.0,16.045,16.2066,16.023,16.2066,662000.0
2009-05-19 09:30:00,22.0,22.18,21.88,21.92,144600.0,16.1552,16.2873,16.0671,16.0964,144600.0
2009-05-19 10:00:00,21.93,22.18,21.88,22.13,246600.0,16.1038,16.2873,16.0671,16.2506,246600.0
2009-05-19 10:30:00,22.13,22.28,22.13,22.16,226800.0,16.2506,16.3608,16.2506,16.2727,226800.0
2009-05-19 11:00:00,22.15,22.24,22.1,22.18,167400.0,16.2653,16.3314,16.2286,16.2873,167400.0
2009-05-19 11:30:00,22.18,22.32,22.16,22.27,304200.0,16.2873,16.3902,16.2727,16.3534,304200.0
2009-05-19 12:00:00,22.27,22.35,22.24,22.33,147200.0,16.3534,16.4122,16.3314,16.3975,147200.0
2009-05-19 12:30:00,22.33,22.33,22.18,22.18,159200.0,16.3975,16.3975,16.2873,16.2873,159200.0
2009-05-19 13:00:00,22.17,22.27,22.11,22.25,238200.0,16.28,16.3534,16.2359,16.3388,238200.0
2009-05-19 13:30:00,22.25,22.36,22.25,22.35,211400.0,16.3388,16.4195,16.3388,16.4122,211400.0
2009-05-19 14:00:00,22.35,22.42,22.27,22.41,147800.0,16.4122,16.4636,16.3534,16.4562,147800.0
2009-05-19 14:30:00,22.43,22.5,22.42,22.48,212000.0,16.4709,16.5223,16.4636,16.5076,212000.0
2009-05-19 15:00:00,22.49,22.52,22.43,22.46,241200.0,16.515,16.537,16.4709,16.493,241200.0
2009-05-19 15:30:00,22.46,22.47,22.31,22.34,554600.0,16.493,16.5003,16.3828,16.4048,554600.0
2009-05-20 09:30:00,22.48,22.79,22.36,22.77,178600.0,16.5076,16.7353,16.4195,16.7206,178600.0
2009-05-20 10:00:00,22.79,23.23,22.79,23.2,679000.0,16.7353,17.0584,16.7353,17.0364,679000.0
2009-05-20 10:30:00,23.2,23.26,23.13,23.25,536600.0,17.0364,17.0804,16.985,17.0731,536600.0
2009-05-20 11:00:00,23.23,23.38,23.21,23.31,713800.0,17.0584,17.1685,17.0437,17.1171,713800.0
2009-05-20 11:30:00,23.31,23.4,23.23,23.23,384400.0,17.1171,17.1832,17.0584,17.0584,384400.0
2009-05-20 12:00:00,23.23,23.27,23.04,23.04,354800.0,17.0584,17.0878,16.9189,16.9189,354800.0
2009-05-20 12:30:00,23.04,23.11,22.94,22.96,293000.0,16.9189,16.9703,16.8454,16.8601,293000.0
2009-05-20 13:00:00,22.96,23.12,22.92,22.96,319800.0,16.8601,16.9776,16.8307,16.8601,319800.0
2009-05-20 13:30:00,22.97,23.13,22.93,23.1,190400.0,16.8675,16.985,16.8381,16.9629,190400.0
2009-05-20 14:00:00,23.09,23.14,22.96,23.06,305000.0,16.9556,16.9923,16.8601,16.9336,305000.0
2009-05-20 14:30:00,23.06,23.18,22.93,23.1,315200.0,16.9336,17.0217,16.8381,16.9629,315200.0
2009-05-20 15:00:00,23.11,23.11,22.79,22.82,382000.0,16.9703,16.9703,16.7353,16.7573,382000.0
2009-05-20 15:30:00,22.83,22.89,22.65,22.74,743600.0,16.7647,16.8087,16.6325,16.6986,743600.0
2009-05-21 09:30:00,22.55,22.55,22.14,22.35,395400.0,16.559,16.559,16.258,16.4122,395400.0
2009-05-21 10:00:00,22.33,22.54,22.21,22.24,385800.0,16.3975,16.5517,16.3094,16.3314,385800.0
2009-05-21 10:30:00,22.22,22.24,22.12,22.13,209200.0,16.3167,16.3314,16.2433,16.2506,209200.0
2009-05-21 11:00:00,22.13,22.17,22.06,22.17,238000.0,16.2506,16.28,16.1992,16.28,238000.0
2009-05-21 11:30:00,22.17,22.25,22.14,22.25,196000.0,16.28,16.3388,16.258,16.3388,196000.0
2009-05-21 12:00:00,22.24,22.25,22.18,22.18,146600.0,16.3314,16.3388,16.2873,16.2873,146600.0
2009-05-21 12:30:00,22.18,22.28,22.17,22.26,157000.0,16.2873,16.3608,16.28,16.3461,157000.0
2009-05-21 13:00:00,22.25,22.36,22.16,22.21,154600.0,16.3388,16.4195,16.2727,16.3094,154600.0
2009-05-21 13:30:00,22.21,22.29,22.18,22.23,144200.0,16.3094,16.3681,16.2873,16.3241,144200.0
2009-05-21 14:00:00,22.24,22.28,22.0,22.03,329200.0,16.3314,16.3608,16.1552,16.1772,329200.0
2009-05-21 14:30:00,22.03,22.11,21.84,21.88,370600.0,16.1772,16.2359,16.0377,16.0671,370600.0
2009-05-21 15:00:00,21.9,21.94,21.8,21.83,301600.0,16.0817,16.1111,16.0083,16.0303,301600.0
2009-05-21 15:30:00,21.84,22.06,21.79,22.05,584200.0,16.0377,16.1992,16.001,16.1919,584200.0
2009-05-22 09:30:00,22.1,22.23,21.98,22.14,138600.0,16.2286,16.3241,16.1405,16.258,138600.0
2009-05-22 10:00:00,22.13,22.43,22.1,22.36,155600.0,16.2506,16.4709,16.2286,16.4195,155600.0
2009-05-22 10:30:00,22.36,22.43,22.27,22.41,104000.0,16.4195,16.4709,16.3534,16.4562,104000.0
2009-05-22 11:00:00,22.41,22.42,22.32,22.37,88000.0,16.4562,16.4636,16.3902,16.4269,88000.0
2009-05-22 11:30:00,22.37,22.4,22.25,22.3,103400.0,16.4269,16.4489,16.3388,16.3755,103400.0
2009-05-22 12:00:00,22.3,22.42,22.28,22.3,94400.0,16.3755,16.4636,16.3608,16.3755,94400.0
2009-05-22 12:30:00,22.3,22.43,22.3,22.43,74000.0,16.3755,16.4709,16.3755,16.4709,74000.0
2009-05-22 13:00:00,22.43,22.47,22.38,22.43,76600.0,16.4709,16.5003,16.4342,16.4709,76600.0
2009-05-22 13:30:00,22.43,22.46,22.34,22.4,87200.0,16.4709,16.493,16.4048,16.4489,87200.0
2009-05-22 14:00:00,22.42,22.49,22.41,22.49,154800.0,16.4636,16.515,16.4562,16.515,154800.0
2009-05-22 14:30:00,22.48,22.56,22.46,22.56,112600.0,16.5076,16.5664,16.493,16.5664,112600.0
2009-05-22 15:00:00,22.56,22.57,22.34,22.37,193800.0,16.5664,16.5737,16.4048,16.4269,193800.0
2009-05-22 15:30:00,22.37,22.5,22.3,22.33,351400.0,16.4269,16.5223,16.3755,16.3975,351400.0
2009-05-26 09:30:00,22.22,22.22,21.92,22.0,457200.0,16.3167,16.3167,16.0964,16.1552,457200.0
2009-05-26 10:00:00,22.02,22.36,22.0,22.32,761200.0,16.1699,16.4195,16.1552,16.3902,761200.0
2009-05-26 10:30:00,22.33,22.54,22.3,22.5,205000.0,16.3975,16.5517,16.3755,16.5223,205000.0
2009-05-26 11:00:00,22.5,22.51,22.35,22.43,142800.0,16.5223,16.5297,16.4122,16.4709,142800.0
2009-05-26 11:30:00,22.42,22.53,22.38,22.46,186600.0,16.4636,16.5444,16.4342,16.493,186600.0
2009-05-26 12:00:00,22.45,22.49,22.39,22.48,131200.0,16.4856,16.515,16.4416,16.5076,131200.0
2009-05-26 12:30:00,22.48,22.56,22.43,22.55,120400.0,16.5076,16.5664,16.4709,16.559,120400.0
2009-05-26 13:00:00,22.55,22.59,22.52,22.56,96000.0,16.559,16.5884,16.537,16.5664,96000.0
2009-05-26 13:30:00,22.56,22.56,22.49,22.56,226800.0,16.5664,16.5664,16.515,16.5664,226800.0
2009-05-26 14:00:00,22.55,22.63,22.5,22.56,170400.0,16.559,16.6178,16.5223,16.5664,170400.0
2009-05-26 14:30:00,22.56,22.6,22.45,22.48,199400.0,16.5664,16.5958,16.4856,16.5076,199400.0
2009-05-26 15:00:00,22.47,22.61,22.46,22.48,238800.0,16.5003,16.6031,16.493,16.5076,238800.0
2009-05-26 15:30:00,22.48,22.52,22.39,22.52,928800.0,16.5076,16.537,16.4416,16.537,928800.0
2009-05-27 09:30:00,22.41,22.59,22.18,22.44,164600.0,16.4562,16.5884,16.2873,16.4783,164600.0
2009-05-27 10:00:00,22.45,22.54,22.27,22.46,159400.0,16.4856,16.5517,16.3534,16.493,159400.0
2009-05-27 10:30:00,22.47,22.65,22.45,22.62,173400.0,16.5003,16.6325,16.4856,16.6105,173400.0
2009-05-27 11:00:00,22.61,22.66,22.51,22.57,250400.0,16.6031,16.6398,16.5297,16.5737,250400.0
2009-05-27 11:30:00,22.57,22.66,22.54,22.59,105400.0,16.5737,16.6398,16.5517,16.5884,105400.0
2009-05-27 12:00:00,22.6,22.65,22.54,22.61,115800.0,16.5958,16.6325,16.5517,16.6031,115800.0
2009-05-27 12:30:00,22.61,22.61,22.46,22.49,97000.0,16.6031,16.6031,16.493,16.515,97000.0
2009-05-27 13:00:00,22.49,22.57,22.47,22.49,104400.0,16.515,16.5737,16.5003,16.515,104400.0
2009-05-27 13:30:00,22.49,22.49,22.14,22.26,159000.0,16.515,16.515,16.258,16.3461,159000.0
2009-05-27 14:00:00,22.26,22.26,22.07,22.16,133000.0,16.3461,16.3461,16.2066,16.2727,133000.0
2009-05-27 14:30:00,22.15,22.27,22.11,22.13,105800.0,16.2653,16.3534,16.2359,16.2506,105800.0
2009-05-27 15:00:00,22.13,22.23,21.93,21.98,220600.0,16.2506,16.3241,16.1038,16.1405,220600.0
2009-05-27 15:30:00,21.99,22.02,21.86,21.91,477800.0,16.1478,16.1699,16.0524,16.0891,477800.0
2009-05-28 09:30:00,22.17,22.24,22.05,22.07,107800.0,16.28,16.3314,16.1919,16.2066,107800.0
2009-05-28 10:00:00,22.07,22.07,21.57,21.77,564400.0,16.2066,16.2066,15.8394,15.9863,564400.0
2009-05-28 10:30:00,21.77,21.81,21.67,21.8,426000.0,15.9863,16.0156,15.9128,16.0083,426000.0
2009-05-28 11:00:00,21.79,21.87,21.71,21.77,230200.0,16.001,16.0597,15.9422,15.9863,230200.0
2009-05-28 11:30:00,21.77,21.9,21.69,21.88,121200.0,15.9863,16.0817,15.9275,16.0671,121200.0
2009-05-28 12:00:00,21.88,21.91,21.61,21.62,56000.0,16.0671,16.0891,15.8688,15.8761,56000.0
2009-05-28 12:30:00,21.61,21.65,21.48,21.49,94200.0,15.8688,15.8982,15.7733,15.7807,94200.0
2009-05-28 13:00:00,21.5,21.85,21.47,21.75,197400.0,15.788,16.045,15.766,15.9716,197400.0
2009-05-28 13:30:00,21.75,21.84,21.65,21.71,78800.0,15.9716,16.0377,15.8982,15.9422,78800.0
2009-05-28 14:00:00,21.74,21.96,21.74,21.92,95600.0,15.9642,16.1258,15.9642,16.0964,95600.0
2009-05-28 14:30:00,21.93,22.07,21.91,22.05,308400.0,16.1038,16.2066,16.0891,16.1919,308400.0
2009-05-28 15:00:00,22.05,22.1,21.9,22.0,315600.0,16.1919,16.2286,16.0817,16.1552,315600.0
2009-05-28 15:30:00,21.98,22.1,21.93,22.04,368200.0,16.1405,16.2286,16.1038,16.1845,368200.0
2009-05-29 09:30:00,22.23,22.23,21.75,21.83,276600.0,16.3241,16.3241,15.9716,16.0303,276600.0
2009-05-29 10:00:00,21.86,22.14,21.78,22.11,254000.0,16.0524,16.258,15.9936,16.2359,254000.0
2009-05-29 10:30:00,22.13,22.15,21.97,22.0,100400.0,16.2506,16.2653,16.1331,16.1552,100400.0
2009-05-29 11:00:00,21.98,22.03,21.81,21.81,165400.0,16.1405,16.1772,16.0156,16.0156,165400.0
2009-05-29 11:30:00,21.8,21.91,21.8,21.82,97200.0,16.0083,16.0891,16.0083,16.023,97200.0
2009-05-29 12:00:00,21.81,21.99,21.81,21.96,69400.0,16.0156,16.1478,16.0156,16.1258,69400.0
2009-05-29 12:30:00,21.96,22.0,21.9,21.95,82600.0,16.1258,16.1552,16.0817,16.1185,82600.0
2009-05-29 13:00:00,21.96,21.96,21.93,21.95,130600.0,16.1258,16.1258,16.1038,16.1185,130600.0
2009-05-29 13:30:00,21.95,22.04,21.93,21.97,101600.0,16.1185,16.1845,16.1038,16.1331,101600.0
2009-05-29 14:00:00,21.97,22.0,21.93,21.97,89200.0,16.1331,16.1552,16.1038,16.1331,89200.0
2009-05-29 14:30:00,21.99,22.0,21.81,21.84,172600.0,16.1478,16.1552,16.0156,16.0377,172600.0
2009-05-29 15:00:00,21.84,21.95,21.81,21.93,169800.0,16.0377,16.1185,16.0156,16.1038,169800.0
2009-05-29 15:30:00,21.93,22.23,21.86,22.23,479800.0,16.1038,16.3241,16.0524,16.3241,479800.0
2009-06-01 09:30:00,22.59,22.81,22.42,22.71,195200.0,16.5884,16.75,16.4636,16.6765,195200.0
2009-06-01 10:00:00,22.71,23.02,22.7,22.91,266800.0,16.6765,16.9042,16.6692,16.8234,266800.0
2009-06-01 10:30:00,22.9,23.0,22.86,22.95,134800.0,16.8161,16.8895,16.7867,16.8528,134800.0
2009-06-01 11:00:00,22.95,23.05,22.95,23.05,117000.0,16.8528,16.9262,16.8528,16.9262,117000.0
2009-06-01 11:30:00,23.04,23.08,23.0,23.05,111800.0,16.9189,16.9482,16.8895,16.9262,111800.0
2009-06-01 12:00:00,23.05,23.1,23.03,23.09,74000.0,16.9262,16.9629,16.9115,16.9556,74000.0
2009-06-01 12:30:00,23.1,23.11,22.99,22.99,100200.0,16.9629,16.9703,16.8822,16.8822,100200.0
2009-06-01 13:00:00,23.0,23.03,22.93,22.93,76400.0,16.8895,16.9115,16.8381,16.8381,76400.0
2009-06-01 13:30:00,22.93,23.13,22.93,23.09,87400.0,16.8381,16.985,16.8381,16.9556,87400.0
2009-06-01 14:00:00,23.1,23.15,23.08,23.11,107600.0,16.9629,16.9996,16.9482,16.9703,107600.0
2009-06-01 14:30:00,23.11,23.13,23.05,23.06,120400.0,16.9703,16.985,16.9262,16.9336,120400.0
2009-06-01 15:00:00,23.06,23.08,22.9,23.03,171400.0,16.9336,16.9482,16.8161,16.9115,171400.0
2009-06-01 15:30:00,23.04,23.11,22.9,23.03,601400.0,16.9189,16.9703,16.8161,16.9115,601400.0
2009-06-02 09:30:00,22.92,23.02,22.77,22.82,192000.0,16.8307,16.9042,16.7206,16.7573,192000.0
2009-06-02 10:00:00,22.84,22.98,22.83,22.92,180400.0,16.772,16.8748,16.7647,16.8307,180400.0
2009-06-02 10:30:00,22.92,22.97,22.76,22.83,136800.0,16.8307,16.8675,16.7133,16.7647,136800.0
2009-06-02 11:00:00,22.83,22.97,22.83,22.92,183200.0,16.7647,16.8675,16.7647,16.8307,183200.0
2009-06-02 11:30:00,22.91,22.93,22.8,22.86,197800.0,16.8234,16.8381,16.7426,16.7867,197800.0
2009-06-02 12:00:00,22.86,22.94,22.8,22.82,188600.0,16.7867,16.8454,16.7426,16.7573,188600.0
2009-06-02 12:30:00,22.82,22.92,22.81,22.86,120400.0,16.7573,16.8307,16.75,16.7867,120400.0
2009-06-02 13:00:00,22.86,22.88,22.77,22.87,167800.0,16.7867,16.8014,16.7206,16.794,167800.0
2009-06-02 13:30:00,22.86,22.98,22.86,22.93,145000.0,16.7867,16.8748,16.7867,16.8381,145000.0
2009-06-02 14:00:00,22.93,22.97,22.8,22.91,151800.0,16.8381,16.8675,16.7426,16.8234,151800.0
2009-06-02 14:30:00,22.91,22.96,22.81,22.82,234600.0,16.8234,16.8601,16.75,16.7573,234600.0
2009-06-02 15:00:00,22.81,22.89,22.75,22.78,445000.0,16.75,16.8087,16.7059,16.7279,445000.0
2009-06-02 15:30:00,22.78,22.86,22.75,22.82,588600.0,16.7279,16.7867,16.7059,16.7573,588600.0
2009-06-03 09:30:00,22.63,22.7,22.29,22.39,283200.0,16.6178,16.6692,16.3681,16.4416,283200.0
2009-06-03 10:00:00,22.39,22.39,22.18,22.21,250200.0,16.4416,16.4416,16.2873,16.3094,250200.0
2009-06-03 10:30:00,22.22,22.33,22.18,22.33,214000.0,16.3167,16.3975,16.2873,16.3975,214000.0
2009-06-03 11:00:00,22.33,22.4,22.25,22.35,206200.0,16.3975,16.4489,16.3388,16.4122,206200.0
2009-06-03 11:30:00,22.34,22.39,22.28,22.31,216800.0,16.4048,16.4416,16.3608,16.3828,216800.0
2009-06-03 12:00:00,22.3,22.3,22.18,22.2,112400.0,16.3755,16.3755,16.2873,16.302,112400.0
2009-06-03 12:30:00,22.2,22.22,22.09,22.09,138600.0,16.302,16.3167,16.2213,16.2213,138600.0
2009-06-03 13:00:00,22.09,22.09,21.98,22.02,154600.0,16.2213,16.2213,16.1405,16.1699,154600.0
2009-06-03 13:30:00,22.01,22.05,21.96,22.05,160400.0,16.1625,16.1919,16.1258,16.1919,160400.0
2009-06-03 14:00:00,22.04,22.15,22.03,22.13,219600.0,16.1845,16.2653,16.1772,16.2506,219600.0
2009-06-03 14:30:00,22.13,22.21,22.06,22.2,258200.0,16.2506,16.3094,16.1992,16.302,258200.0
2009-06-03 15:00:00,22.2,22.23,22.13,22.15,248000.0,16.302,16.3241,16.2506,16.2653,248000.0
2009-06-03 15:30:00,22.15,22.34,22.07,22.32,622600.0,16.2653,16.4048,16.2066,16.3902,622600.0
2009-06-04 09:30:00,22.38,22.47,22.19,22.31,284400.0,16.4342,16.5003,16.2947,16.3828,284400.0
2009-06-04 10:00:00,22.31,22.38,22.14,22.36,265600.0,16.3828,16.4342,16.258,16.4195,265600.0
2009-06-04 10:30:00,22.36,22.45,22.3,22.45,150200.0,16.4195,16.4856,16.3755,16.4856,150200.0
2009-06-04 11:00:00,22.45,22.49,22.4,22.4,121600.0,16.4856,16.515,16.4489,16.4489,121600.0
2009-06-04 11:30:00,22.4,22.43,22.35,22.36,182800.0,16.4489,16.4709,16.4122,16.4195,182800.0
2009-06-04 12:00:00,22.35,22.43,22.34,22.43,171000.0,16.4122,16.4709,16.4048,16.4709,171000.0
2009-06-04 12:30:00,22.43,22.47,22.36,22.4,199800.0,16.4709,16.5003,16.4195,16.4489,199800.0
2009-06-04 13:00:00,22.41,22.5,22.38,22.48,98200.0,16.4562,16.5223,16.4342,16.5076,98200.0
2009-06-04 13:30:00,22.48,22.59,22.47,22.57,128200.0,16.5076,16.5884,16.5003,16.5737,128200.0
2009-06-04 14:00:00,22.57,22.63,22.56,22.56,91200.0,16.5737,16.6178,16.5664,16.5664,91200.0
2009-06-04 14:30:00,22.56,22.58,22.47,22.47,138400.0,16.5664,16.5811,16.5003,16.5003,138400.0
2009-06-04 15:00:00,22.47,22.47,22.39,22.46,112800.0,16.5003,16.5003,16.4416,16.493,112800.0
2009-06-04 15:30:00,22.45,22.52,22.38,22.5,440800.0,16.4856,16.537,16.4342,16.5223,440800.0
2009-06-05 09:30:00,22.93,23.0,22.5,22.57,549000.0,16.8381,16.8895,16.5223,16.5737,549000.0
2009-06-05 10:00:00,22.58,22.58,22.28,22.53,292600.0,16.5811,16.5811,16.3608,16.5444,292600.0
2009-06-05 10:30:00,22.52,22.75,22.49,22.7,194400.0,16.537,16.7059,16.515,16.6692,194400.0
2009-06-05 11:00:00,22.7,22.76,22.6,22.64,154600.0,16.6692,16.7133,16.5958,16.6251,154600.0
2009-06-05 11:30:00,22.64,22.64,22.48,22.56,151000.0,16.6251,16.6251,16.5076,16.5664,151000.0
2009-06-05 12:00:00,22.56,22.7,22.51,22.68,92000.0,16.5664,16.6692,16.5297,16.6545,92000.0
2009-06-05 12:30:00,22.67,22.72,22.59,22.7,149200.0,16.6472,16.6839,16.5884,16.6692,149200.0
2009-06-05 13:00:00,22.71,22.72,22.6,22.62,213200.0,16.6765,16.6839,16.5958,16.6105,213200.0
2009-06-05 13:30:00,22.61,22.63,22.5,22.53,70200.0,16.6031,16.6178,16.5223,16.5444,70200.0
2009-06-05 14:00:00,22.53,22.58,22.38,22.4,197200.0,16.5444,16.5811,16.4342,16.4489,197200.0
2009-06-05 14:30:00,22.4,22.5,22.35,22.46,165200.0,16.4489,16.5223,16.4122,16.493,165200.0
2009-06-05 15:00:00,22.46,22.52,22.41,22.41,264200.0,16.493,16.537,16.4562,16.4562,264200.0
2009-06-05 15:30:00,22.41,22.58,22.36,22.5,605800.0,16.4562,16.5811,16.4195,16.5223,605800.0
2009-06-08 09:30:00,22.43,22.5,22.04,22.08,229400.0,16.4709,16.5223,16.1845,16.2139,229400.0
2009-06-08 10:00:00,22.06,22.08,21.94,21.98,175600.0,16.1992,16.2139,16.1111,16.1405,175600.0
2009-06-08 10:30:00,21.99,22.15,21.98,22.07,118600.0,16.1478,16.2653,16.1405,16.2066,118600.0
2009-06-08 11:00:00,22.05,22.07,21.93,21.96,105600.0,16.1919,16.2066,16.1038,16.1258,105600.0
2009-06-08 11:30:00,21.95,21.95,21.82,21.84,200800.0,16.1185,16.1185,16.023,16.0377,200800.0
2009-06-08 12:00:00,21.84,21.86,21.7,21.77,169800.0,16.0377,16.0524,15.9349,15.9863,169800.0
2009-06-08 12:30:00,21.77,21.84,21.75,21.79,141400.0,15.9863,16.0377,15.9716,16.001,141400.0
2009-06-08 13:00:00,21.79,21.87,21.78,21.84,350400.0,16.001,16.0597,15.9936,16.0377,350400.0
2009-06-08 13:30:00,21.84,21.93,21.83,21.88,275200.0,16.0377,16.1038,16.0303,16.0671,275200.0
2009-06-08 14:00:00,21.89,21.91,21.86,21.91,107600.0,16.0744,16.0891,16.0524,16.0891,107600.0
2009-06-08 14:30:00,21.92,22.03,21.9,22.01,279600.0,16.0964,16.1772,16.0817,16.1625,279600.0
2009-06-08 15:00:00,22.01,22.23,21.96,22.18,318200.0,16.1625,16.3241,16.1258,16.2873,318200.0
2009-06-08 15:30:00,22.18,22.32,22.14,22.17,566200.0,16.2873,16.3902,16.258,16.28,566200.0
2009-06-09 09:30:00,22.25,22.35,22.08,22.11,188200.0,16.3388,16.4122,16.2139,16.2359,188200.0
2009-06-09 10:00:00,22.11,22.32,22.09,22.31,279600.0,16.2359,16.3902,16.2213,16.3828,279600.0
2009-06-09 10:30:00,22.31,22.42,22.29,22.4,228200.0,16.3828,16.4636,16.3681,16.4489,228200.0
2009-06-09 11:00:00,22.4,22.56,22.36,22.54,291400.0,16.4489,16.5664,16.4195,16.5517,291400.0
2009-06-09 11:30:00,22.53,22.54,22.45,22.52,143800.0,16.5444,16.5517,16.4856,16.537,143800.0
2009-06-09 12:00:00,22.5,22.63,22.49,22.61,185200.0,16.5223,16.6178,16.515,16.6031,185200.0
2009-06-09 12:30:00,22.61,22.65,22.53,22.6,118600.0,16.6031,16.6325,16.5444,16.5958,118600.0
2009-06-09 13:00:00,22.6,22.64,22.5,22.6,128600.0,16.5958,16.6251,16.5223,16.5958,128600.0
2009-06-09 13:30:00,22.6,22.65,22.54,22.63,144400.0,16.5958,16.6325,16.5517,16.6178,144400.0
2009-06-09 14:00:00,22.63,22.74,22.63,22.71,142200.0,16.6178,16.6986,16.6178,16.6765,142200.0
2009-06-09 14:30:00,22.71,22.83,22.71,22.77,165400.0,16.6765,16.7647,16.6765,16.7206,165400.0
2009-06-09 15:00:00,22.78,22.82,22.7,22.78,260200.0,16.7279,16.7573,16.6692,16.7279,260200.0
2009-06-09 15:30:00,22.78,22.85,22.74,22.74,543600.0,16.7279,16.7793,16.6986,16.6986,543600.0
2009-06-10 09:30:00,22.93,22.95,22.66,22.81,236800.0,16.8381,16.8528,16.6398,16.75,236800.0
2009-06-10 10:00:00,22.81,22.81,22.42,22.52,288600.0,16.75,16.75,16.4636,16.537,288600.0
2009-06-10 10:30:00,22.52,22.53,22.38,22.48,186400.0,16.537,16.5444,16.4342,16.5076,186400.0
2009-06-10 11:00:00,22.48,22.49,22.33,22.48,218800.0,16.5076,16.515,16.3975,16.5076,218800.0
2009-06-10 11:30:00,22.48,22.54,22.4,22.52,206000.0,16.5076,16.5517,16.4489,16.537,206000.0
2009-06-10 12:00:00,22.51,22.65,22.47,22.58,155800.0,16.5297,16.6325,16.5003,16.5811,155800.0
2009-06-10 12:30:00,22.58,22.58,22.47,22.52,124200.0,16.5811,16.5811,16.5003,16.537,124200.0
2009-06-10 13:00:00,22.53,22.54,22.3,22.32,338400.0,16.5444,16.5517,16.3755,16.3902,338400.0
2009-06-10 13:30:00,22.31,22.34,22.12,22.25,424000.0,16.3828,16.4048,16.2433,16.3388,424000.0
2009-06-10 14:00:00,22.24,22.36,22.14,22.34,249600.0,16.3314,16.4195,16.258,16.4048,249600.0
2009-06-10 14:30:00,22.33,22.47,22.27,22.45,200000.0,16.3975,16.5003,16.3534,16.4856,200000.0
2009-06-10 15:00:00,22.45,22.46,22.36,22.39,252800.0,16.4856,16.493,16.4195,16.4416,252800.0
2009-06-10 15:30:00,22.39,22.63,22.39,22.62,552400.0,16.4416,16.6178,16.4416,16.6105,552400.0
2009-06-11 09:30:00,22.68,22.98,22.67,22.92,147800.0,16.6545,16.8748,16.6472,16.8307,147800.0
2009-06-11 10:00:00,22.93,23.02,22.85,22.9,147000.0,16.8381,16.9042,16.7793,16.8161,147000.0
2009-06-11 10:30:00,22.9,22.95,22.8,22.8,100800.0,16.8161,16.8528,16.7426,16.7426,100800.0
2009-06-11 11:00:00,22.79,22.86,22.74,22.84,120000.0,16.7353,16.7867,16.6986,16.772,120000.0
2009-06-11 11:30:00,22.84,22.98,22.77,22.96,133800.0,16.772,16.8748,16.7206,16.8601,133800.0
2009-06-11 12:00:00,22.96,22.96,22.84,22.84,149600.0,16.8601,16.8601,16.772,16.772,149600.0
2009-06-11 12:30:00,22.85,22.94,22.85,22.93,123400.0,16.7793,16.8454,16.7793,16.8381,123400.0
2009-06-11 13:00:00,22.93,23.0,22.91,22.99,146600.0,16.8381,16.8895,16.8234,16.8822,146600.0
2009-06-11 13:30:00,23.0,23.03,22.92,22.93,178600.0,16.8895,16.9115,16.8307,16.8381,178600.0
2009-06-11 14:00:00,22.93,22.93,22.83,22.9,136800.0,16.8381,16.8381,16.7647,16.8161,136800.0
2009-06-11 14:30:00,22.91,22.92,22.72,22.83,267800.0,16.8234,16.8307,16.6839,16.7647,267800.0
2009-06-11 15:00:00,22.84,22.9,22.79,22.82,174600.0,16.772,16.8161,16.7353,16.7573,174600.0
2009-06-11 15:30:00,22.81,22.87,22.65,22.7,435600.0,16.75,16.794,16.6325,16.6692,435600.0
2009-06-12 09:30:00,22.88,22.88,22.56,22.67,474000.0,16.8014,16.8014,16.5664,16.6472,474000.0
2009-06-12 10:00:00,22.67,22.67,22.48,22.49,603200.0,16.6472,16.6472,16.5076,16.515,603200.0
2009-06-12 10:30:00,22.49,22.66,22.47,22.61,409600.0,16.515,16.6398,16.5003,16.6031,409600.0
2009-06-12 11:00:00,22.61,22.64,22.5,22.54,215000.0,16.6031,16.6251,16.5223,16.5517,215000.0
2009-06-12 11:30:00,22.55,22.64,22.5,22.5,152000.0,16.559,16.6251,16.5223,16.5223,152000.0
2009-06-12 12:00:00,22.5,22.53,22.46,22.49,175600.0,16.5223,16.5444,16.493,16.515,175600.0
2009-06-12 12:30:00,22.49,22.52,22.44,22.5,202000.0,16.515,16.537,16.4783,16.5223,202000.0
2009-06-12 13:00:00,22.5,22.51,22.45,22.5,187800.0,16.5223,16.5297,16.4856,16.5223,187800.0
2009-06-12 13:30:00,22.5,22.57,22.48,22.56,163400.0,16.5223,16.5737,16.5076,16.5664,163400.0
2009-06-12 14:00:00,22.56,22.57,22.45,22.52,237000.0,16.5664,16.5737,16.4856,16.537,237000.0
2009-06-12 14:30:00,22.53,22.7,22.52,22.63,420800.0,16.5444,16.6692,16.537,16.6178,420800.0
2009-06-12 15:00:00,22.63,22.68,22.58,22.63,246400.0,16.6178,16.6545,16.5811,16.6178,246400.0
2009-06-12 15:30:00,22.63,22.64,22.47,22.55,585200.0,16.6178,16.6251,16.5003,16.559,585200.0
2009-06-15 09:30:00,22.47,22.47,22.07,22.17,297600.0,16.5003,16.5003,16.2066,16.28,297600.0
2009-06-15 10:00:00,22.16,22.2,22.05,22.06,214000.0,16.2727,16.302,16.1919,16.1992,214000.0
2009-06-15 10:30:00,22.05,22.08,21.91,22.06,174800.0,16.1919,16.2139,16.0891,16.1992,174800.0
2009-06-15 11:00:00,22.06,22.06,21.91,21.97,115800.0,16.1992,16.1992,16.0891,16.1331,115800.0
2009-06-15 11:30:00,21.96,22.01,21.95,21.97,81000.0,16.1258,16.1625,16.1185,16.1331,81000.0
2009-06-15 12:00:00,21.98,22.01,21.95,22.0,129800.0,16.1405,16.1625,16.1185,16.1552,129800.0
2009-06-15 12:30:00,21.99,22.09,21.98,22.0,128200.0,16.1478,16.2213,16.1405,16.1552,128200.0
2009-06-15 13:00:00,22.0,22.0,21.86,21.88,113800.0,16.1552,16.1552,16.0524,16.0671,113800.0
2009-06-15 13:30:00,21.88,21.92,21.85,21.89,63800.0,16.0671,16.0964,16.045,16.0744,63800.0
2009-06-15 14:00:00,21.89,21.99,21.88,21.99,98400.0,16.0744,16.1478,16.0671,16.1478,98400.0
2009-06-15 14:30:00,21.98,21.98,21.9,21.97,112400.0,16.1405,16.1405,16.0817,16.1331,112400.0
2009-06-15 15:00:00,21.98,22.03,21.93,22.0,200400.0,16.1405,16.1772,16.1038,16.1552,200400.0
2009-06-15 15:30:00,22.0,22.09,21.98,22.0,419000.0,16.1552,16.2213,16.1405,16.1552,419000.0
2009-06-16 09:30:00,22.17,22.17,21.81,21.84,227600.0,16.28,16.28,16.0156,16.0377,227600.0
2009-06-16 10:00:00,21.85,21.88,21.64,21.79,266400.0,16.045,16.0671,15.8908,16.001,266400.0
2009-06-16 10:30:00,21.79,21.8,21.67,21.79,212000.0,16.001,16.0083,15.9128,16.001,212000.0
2009-06-16 11:00:00,21.79,21.93,21.78,21.92,177400.0,16.001,16.1038,15.9936,16.0964,177400.0
2009-06-16 11:30:00,21.93,21.93,21.83,21.85,203000.0,16.1038,16.1038,16.0303,16.045,203000.0
2009-06-16 12:00:00,21.85,21.85,21.75,21.78,128000.0,16.045,16.045,15.9716,15.9936,128000.0
2009-06-16 12:30:00,21.78,21.78,21.5,21.59,228600.0,15.9936,15.9936,15.788,15.8541,228600.0
2009-06-16 13:00:00,21.59,21.66,21.51,21.65,234600.0,15.8541,15.9055,15.7954,15.8982,234600.0
2009-06-16 13:30:00,21.66,21.68,21.6,21.61,170400.0,15.9055,15.9202,15.8614,15.8688,170400.0
2009-06-16 14:00:00,21.61,21.63,21.54,21.57,243200.0,15.8688,15.8835,15.8174,15.8394,243200.0
2009-06-16 14:30:00,21.57,21.63,21.53,21.6,207200.0,15.8394,15.8835,15.81,15.8614,207200.0
2009-06-16 15:00:00,21.6,21.66,21.53,21.59,284000.0,15.8614,15.9055,15.81,15.8541,284000.0
2009-06-16 15:30:00,21.59,21.73,21.55,21.56,608600.0,15.8541,15.9569,15.8247,15.8321,608600.0
2009-06-17 09:30:00,21.47,21.55,21.2,21.25,252800.0,15.766,15.8247,15.5677,15.6044,252800.0
2009-06-17 10:00:00,21.24,21.51,21.22,21.43,264600.0,15.5971,15.7954,15.5824,15.7366,264600.0
2009-06-17 10:30:00,21.43,21.58,21.39,21.56,271000.0,15.7366,15.8468,15.7072,15.8321,271000.0
2009-06-17 11:00:00,21.56,21.77,21.52,21.71,282600.0,15.8321,15.9863,15.8027,15.9422,282600.0
2009-06-17 11:30:00,21.7,21.7,21.52,21.63,179800.0,15.9349,15.9349,15.8027,15.8835,179800.0
2009-06-17 12:00:00,21.63,21.82,21.63,21.75,175600.0,15.8835,16.023,15.8835,15.9716,175600.0
2009-06-17 12:30:00,21.75,21.75,21.63,21.65,122200.0,15.9716,15.9716,15.8835,15.8982,122200.0
2009-06-17 13:00:00,21.65,21.75,21.64,21.75,74400.0,15.8982,15.9716,15.8908,15.9716,74400.0
2009-06-17 13:30:00,21.75,21.82,21.74,21.78,110600.0,15.9716,16.023,15.9642,15.9936,110600.0
2009-06-17 14:00:00,21.77,21.82,21.73,21.81,120400.0,15.9863,16.023,15.9569,16.0156,120400.0
2009-06-17 14:30:00,21.81,21.81,21.62,21.69,109400.0,16.0156,16.0156,15.8761,15.9275,109400.0
2009-06-17 15:00:00,21.68,21.71,21.59,21.61,200800.0,15.9202,15.9422,15.8541,15.8688,200800.0
2009-06-17 15:30:00,21.61,21.7,21.56,21.61,612000.0,15.8688,15.9349,15.8321,15.8688,612000.0
2009-06-18 09:30:00,21.65,21.96,21.45,21.89,177000.0,15.8982,16.1258,15.7513,16.0744,177000.0
2009-06-18 10:00:00,21.93,21.96,21.81,21.83,117600.0,16.1038,16.1258,16.0156,16.0303,117600.0
2009-06-18 10:30:00,21.82,21.85,21.65,21.71,133200.0,16.023,16.045,15.8982,15.9422,133200.0
2009-06-18 11:00:00,21.72,21.89,21.71,21.86,135200.0,15.9496,16.0744,15.9422,16.0524,135200.0
2009-06-18 11:30:00,21.86,21.88,21.72,21.76,140800.0,16.0524,16.0671,15.9496,15.9789,140800.0
2009-06-18 12:00:00,21.77,21.78,21.7,21.76,178600.0,15.9863,15.9936,15.9349,15.9789,178600.0
2009-06-18 12:30:00,21.75,21.76,21.68,21.75,101000.0,15.9716,15.9789,15.9202,15.9716,101000.0
2009-06-18 13:00:00,21.75,21.76,21.71,21.75,94000.0,15.9716,15.9789,15.9422,15.9716,94000.0
2009-06-18 13:30:00,21.75,21.75,21.63,21.63,99400.0,15.9716,15.9716,15.8835,15.8835,99400.0
2009-06-18 14:00:00,21.63,21.64,21.51,21.57,186800.0,15.8835,15.8908,15.7954,15.8394,186800.0
2009-06-18 14:30:00,21.57,21.65,21.55,21.6,185400.0,15.8394,15.8982,15.8247,15.8614,185400.0
2009-06-18 15:00:00,21.61,21.65,21.5,21.53,248400.0,15.8688,15.8982,15.788,15.81,248400.0
2009-06-18 15:30:00,21.53,21.56,21.43,21.48,615000.0,15.81,15.8321,15.7366,15.7733,615000.0
2009-06-19 09:30:00,21.59,21.65,21.42,21.42,892800.0,15.8541,15.8982,15.7293,15.7293,892800.0
2009-06-19 10:00:00,21.43,21.45,21.3,21.44,314800.0,15.7366,15.7513,15.6411,15.7439,314800.0
2009-06-19 10:30:00,21.44,21.56,21.42,21.52,214800.0,15.7439,15.8321,15.7293,15.8027,214800.0
2009-06-19 11:00:00,21.53,21.6,21.44,21.45,212600.0,15.81,15.8614,15.7439,15.7513,212600.0
2009-06-19 11:30:00,21.45,21.5,21.43,21.46,106600.0,15.7513,15.788,15.7366,15.7586,106600.0
2009-06-19 12:00:00,21.45,21.48,21.3,21.34,155800.0,15.7513,15.7733,15.6411,15.6705,155800.0
2009-06-19 12:30:00,21.34,21.41,21.27,21.36,159400.0,15.6705,15.7219,15.6191,15.6852,159400.0
2009-06-19 13:00:00,21.37,21.43,21.35,21.42,155400.0,15.6925,15.7366,15.6779,15.7293,155400.0
2009-06-19 13:30:00,21.41,21.47,21.4,21.4,117800.0,15.7219,15.766,15.7146,15.7146,117800.0
2009-06-19 14:00:00,21.4,21.44,21.25,21.32,194000.0,15.7146,15.7439,15.6044,15.6558,194000.0
2009-06-19 14:30:00,21.32,21.43,21.32,21.42,244400.0,15.6558,15.7366,15.6558,15.7293,244400.0
2009-06-19 15:00:00,21.43,21.56,21.38,21.56,247200.0,15.7366,15.8321,15.6999,15.8321,247200.0
2009-06-19 15:30:00,21.56,21.59,21.39,21.42,536800.0,15.8321,15.8541,15.7072,15.7293,536800.0
2009-06-22 09:30:00,21.15,21.25,20.84,20.91,457800.0,15.531,15.6044,15.3034,15.3548,457800.0
2009-06-22 10:00:00,20.91,21.04,20.87,21.03,275200.0,15.3548,15.4502,15.3254,15.4429,275200.0
2009-06-22 10:30:00,21.0,21.04,20.97,21.01,219200.0,15.4208,15.4502,15.3988,15.4282,219200.0
2009-06-22 11:00:00,21.0,21.12,20.99,21.08,256400.0,15.4208,15.509,15.4135,15.4796,256400.0
2009-06-22 11:30:00,21.08,21.08,20.96,20.97,269200.0,15.4796,15.4796,15.3915,15.3988,269200.0
2009-06-22 12:00:00,20.98,20.98,20.93,20.95,347200.0,15.4062,15.4062,15.3694,15.3841,347200.0
2009-06-22 12:30:00,20.95,21.0,20.94,21.0,196000.0,15.3841,15.4208,15.3768,15.4208,196000.0
2009-06-22 13:00:00,21.0,21.0,20.91,20.97,155400.0,15.4208,15.4208,15.3548,15.3988,155400.0
2009-06-22 13:30:00,20.98,21.0,20.95,21.0,87800.0,15.4062,15.4208,15.3841,15.4208,87800.0
2009-06-22 14:00:00,20.99,21.01,20.95,20.97,102600.0,15.4135,15.4282,15.3841,15.3988,102600.0
2009-06-22 14:30:00,20.97,21.02,20.93,20.97,163600.0,15.3988,15.4355,15.3694,15.3988,163600.0
2009-06-22 15:00:00,20.98,21.03,20.95,20.97,155800.0,15.4062,15.4429,15.3841,15.3988,155800.0
2009-06-22 15:30:00,20.97,21.0,20.82,20.85,1142600.0,15.3988,15.4208,15.2887,15.3107,1142600.0
2009-06-23 09:30:00,20.85,20.87,20.75,20.8,508000.0,15.3107,15.3254,15.2373,15.274,508000.0
2009-06-23 10:00:00,20.8,20.81,20.57,20.61,916800.0,15.274,15.2813,15.1051,15.1345,916800.0
2009-06-23 10:30:00,20.61,20.63,20.55,20.61,419600.0,15.1345,15.1491,15.0904,15.1345,419600.0
2009-06-23 11:00:00,20.61,20.67,20.55,20.61,326400.0,15.1345,15.1785,15.0904,15.1345,326400.0
2009-06-23 11:30:00,20.61,20.73,20.6,20.69,144800.0,15.1345,15.2226,15.1271,15.1932,144800.0
2009-06-23 12:00:00,20.69,20.69,20.63,20.64,132000.0,15.1932,15.1932,15.1491,15.1565,132000.0
2009-06-23 12:30:00,20.64,20.73,20.64,20.69,177600.0,15.1565,15.2226,15.1565,15.1932,177600.0
2009-06-23 13:00:00,20.7,20.79,20.69,20.7,186200.0,15.2005,15.2666,15.1932,15.2005,186200.0
2009-06-23 13:30:00,20.71,20.73,20.64,20.64,121400.0,15.2079,15.2226,15.1565,15.1565,121400.0
2009-06-23 14:00:00,20.63,20.8,20.62,20.74,98200.0,15.1491,15.274,15.1418,15.2299,98200.0
2009-06-23 14:30:00,20.74,20.79,20.67,20.73,144400.0,15.2299,15.2666,15.1785,15.2226,144400.0
2009-06-23 15:00:00,20.73,20.81,20.71,20.8,180000.0,15.2226,15.2813,15.2079,15.274,180000.0
2009-06-23 15:30:00,20.8,20.85,20.74,20.78,422800.0,15.274,15.3107,15.2299,15.2593,422800.0
2009-06-24 09:30:00,20.99,21.14,20.88,21.13,186600.0,15.4135,15.5236,15.3327,15.5163,186600.0
2009-06-24 10:00:00,21.13,21.34,21.09,21.31,269600.0,15.5163,15.6705,15.4869,15.6485,269600.0
2009-06-24 10:30:00,21.31,21.41,21.28,21.39,220600.0,15.6485,15.7219,15.6265,15.7072,220600.0
2009-06-24 11:00:00,21.39,21.45,21.36,21.41,128600.0,15.7072,15.7513,15.6852,15.7219,128600.0
2009-06-24 11:30:00,21.42,21.52,21.42,21.49,166600.0,15.7293,15.8027,15.7293,15.7807,166600.0
2009-06-24 12:00:00,21.5,21.51,21.41,21.43,168400.0,15.788,15.7954,15.7219,15.7366,168400.0
2009-06-24 12:30:00,21.43,21.52,21.39,21.49,404200.0,15.7366,15.8027,15.7072,15.7807,404200.0
2009-06-24 13:00:00,21.49,21.55,21.49,21.54,95200.0,15.7807,15.8247,15.7807,15.8174,95200.0
2009-06-24 13:30:00,21.54,21.55,21.5,21.53,159400.0,15.8174,15.8247,15.788,15.81,159400.0
2009-06-24 14:00:00,21.54,21.7,21.44,21.47,537200.0,15.8174,15.9349,15.7439,15.766,537200.0
2009-06-24 14:30:00,21.48,21.6,21.41,21.48,417400.0,15.7733,15.8614,15.7219,15.7733,417400.0
2009-06-24 15:00:00,21.49,21.55,21.32,21.5,507200.0,15.7807,15.8247,15.6558,15.788,507200.0
2009-06-24 15:30:00,21.5,21.53,21.36,21.48,722400.0,15.788,15.81,15.6852,15.7733,722400.0
2009-06-25 09:30:00,21.42,21.47,21.25,21.4,415800.0,15.7293,15.766,15.6044,15.7146,415800.0
2009-06-25 10:00:00,21.4,21.64,21.39,21.62,228800.0,15.7146,15.8908,15.7072,15.8761,228800.0
2009-06-25 10:30:00,21.61,21.62,21.41,21.45,178200.0,15.8688,15.8761,15.7219,15.7513,178200.0
2009-06-25 11:00:00,21.45,21.59,21.43,21.58,99800.0,15.7513,15.8541,15.7366,15.8468,99800.0
2009-06-25 11:30:00,21.59,21.8,21.59,21.8,104600.0,15.8541,16.0083,15.8541,16.0083,104600.0
2009-06-25 12:00:00,21.79,21.85,21.77,21.81,97200.0,16.001,16.045,15.9863,16.0156,97200.0
2009-06-25 12:30:00,21.82,21.85,21.7,21.75,102000.0,16.023,16.045,15.9349,15.9716,102000.0
2009-06-25 13:00:00,21.75,21.93,21.71,21.83,165600.0,15.9716,16.1038,15.9422,16.0303,165600.0
2009-06-25 13:30:00,21.84,21.86,21.77,21.86,104400.0,16.0377,16.0524,15.9863,16.0524,104400.0
2009-06-25 14:00:00,21.86,21.88,21.75,21.79,211200.0,16.0524,16.0671,15.9716,16.001,211200.0
2009-06-25 14:30:00,21.79,21.88,21.77,21.83,220600.0,16.001,16.0671,15.9863,16.0303,220600.0
2009-06-25 15:00:00,21.84,21.92,21.81,21.9,188600.0,16.0377,16.0964,16.0156,16.0817,188600.0
2009-06-25 15:30:00,21.9,21.93,21.74,21.9,404400.0,16.0817,16.1038,15.9642,16.0817,404400.0
2009-06-26 09:30:00,21.87,21.99,21.68,21.83,164200.0,16.0597,16.1478,15.9202,16.0303,164200.0
2009-06-26 10:00:00,21.82,21.9,21.75,21.85,106200.0,16.023,16.0817,15.9716,16.045,106200.0
2009-06-26 10:30:00,21.86,21.9,21.73,21.82,87000.0,16.0524,16.0817,15.9569,16.023,87000.0
2009-06-26 11:00:00,21.81,21.83,21.71,21.77,89400.0,16.0156,16.0303,15.9422,15.9863,89400.0
2009-06-26 11:30:00,21.77,21.79,21.73,21.75,139400.0,15.9863,16.001,15.9569,15.9716,139400.0
2009-06-26 12:00:00,21.75,21.87,21.74,21.83,73600.0,15.9716,16.0597,15.9642,16.0303,73600.0
2009-06-26 12:30:00,21.83,21.93,21.82,21.91,42800.0,16.0303,16.1038,16.023,16.0891,42800.0
2009-06-26 13:00:00,21.91,21.92,21.87,21.92,91000.0,16.0891,16.0964,16.0597,16.0964,91000.0
2009-06-26 13:30:00,21.92,21.92,21.82,21.87,77600.0,16.0964,16.0964,16.023,16.0597,77600.0
2009-06-26 14:00:00,21.86,21.86,21.75,21.76,111000.0,16.0524,16.0524,15.9716,15.9789,111000.0
2009-06-26 14:30:00,21.76,21.81,21.71,21.81,150000.0,15.9789,16.0156,15.9422,16.0156,150000.0
2009-06-26 15:00:00,21.81,21.83,21.73,21.82,186200.0,16.0156,16.0303,15.9569,16.023,186200.0
2009-06-26 15:30:00,21.83,21.86,21.72,21.75,928400.0,16.0303,16.0524,15.9496,15.9716,928400.0
2009-06-29 09:30:00,21.79,21.88,21.56,21.59,199000.0,16.001,16.0671,15.8321,15.8541,199000.0
2009-06-29 10:00:00,21.6,21.86,21.6,21.83,184600.0,15.8614,16.0524,15.8614,16.0303,184600.0
2009-06-29 10:30:00,21.83,22.03,21.81,21.98,302400.0,16.0303,16.1772,16.0156,16.1405,302400.0
2009-06-29 11:00:00,21.98,22.05,21.98,22.05,151000.0,16.1405,16.1919,16.1405,16.1919,151000.0
2009-06-29 11:30:00,22.05,22.08,22.0,22.01,122600.0,16.1919,16.2139,16.1552,16.1625,122600.0
2009-06-29 12:00:00,22.02,22.04,21.93,22.0,73800.0,16.1699,16.1845,16.1038,16.1552,73800.0
2009-06-29 12:30:00,22.0,22.0,21.9,21.92,122200.0,16.1552,16.1552,16.0817,16.0964,122200.0
2009-06-29 13:00:00,21.91,22.04,21.91,22.01,91200.0,16.0891,16.1845,16.0891,16.1625,91200.0
2009-06-29 13:30:00,22.01,22.03,21.99,22.03,65000.0,16.1625,16.1772,16.1478,16.1772,65000.0
2009-06-29 14:00:00,22.03,22.03,21.9,21.95,129000.0,16.1772,16.1772,16.0817,16.1185,129000.0
2009-06-29 14:30:00,21.94,22.0,21.92,21.99,122800.0,16.1111,16.1552,16.0964,16.1478,122800.0
2009-06-29 15:00:00,21.99,22.05,21.98,22.03,151800.0,16.1478,16.1919,16.1405,16.1772,151800.0
2009-06-29 15:30:00,22.03,22.03,21.88,21.93,369800.0,16.1772,16.1772,16.0671,16.1038,369800.0
2009-06-30 09:30:00,21.98,22.22,21.88,22.16,307800.0,16.1405,16.3167,16.0671,16.2727,307800.0
2009-06-30 10:00:00,22.16,22.16,21.92,21.99,361400.0,16.2727,16.2727,16.0964,16.1478,361400.0
2009-06-30 10:30:00,21.98,21.98,21.81,21.9,297000.0,16.1405,16.1405,16.0156,16.0817,297000.0
2009-06-30 11:00:00,21.91,21.94,21.82,21.89,171000.0,16.0891,16.1111,16.023,16.0744,171000.0
2009-06-30 11:30:00,21.86,21.89,21.78,21.82,170800.0,16.0524,16.0744,15.9936,16.023,170800.0
2009-06-30 12:00:00,21.83,21.85,21.73,21.85,170400.0,16.0303,16.045,15.9569,16.045,170400.0
2009-06-30 12:30:00,21.85,21.93,21.85,21.91,85000.0,16.045,16.1038,16.045,16.0891,85000.0
2009-06-30 13:00:00,21.91,21.94,21.86,21.89,123000.0,16.0891,16.1111,16.0524,16.0744,123000.0
2009-06-30 13:30:00,21.89,21.92,21.81,21.81,108400.0,16.0744,16.0964,16.0156,16.0156,108400.0
2009-06-30 14:00:00,21.82,21.96,21.79,21.95,154200.0,16.023,16.1258,16.001,16.1185,154200.0
2009-06-30 14:30:00,21.95,22.05,21.92,22.0,208600.0,16.1185,16.1919,16.0964,16.1552,208600.0
2009-06-30 15:00:00,22.0,22.02,21.91,21.98,239600.0,16.1552,16.1699,16.0891,16.1405,239600.0
2009-06-30 15:30:00,21.97,22.07,21.87,21.96,648400.0,16.1331,16.2066,16.0597,16.1258,648400.0
2009-07-01 09:30:00,21.93,22.02,21.74,21.95,247000.0,16.1038,16.1699,15.9642,16.1185,247000.0
2009-07-01 10:00:00,21.97,22.15,21.84,22.11,202800.0,16.1331,16.2653,16.0377,16.2359,202800.0
2009-07-01 10:30:00,22.13,22.15,21.97,21.98,172600.0,16.2506,16.2653,16.1331,16.1405,172600.0
2009-07-01 11:00:00,21.98,21.99,21.92,21.93,124000.0,16.1405,16.1478,16.0964,16.1038,124000.0
2009-07-01 11:30:00,21.93,21.99,21.92,21.98,142200.0,16.1038,16.1478,16.0964,16.1405,142200.0
2009-07-01 12:00:00,21.99,22.05,21.94,22.01,105000.0,16.1478,16.1919,16.1111,16.1625,105000.0
2009-07-01 12:30:00,22.02,22.02,21.93,21.94,62600.0,16.1699,16.1699,16.1038,16.1111,62600.0
2009-07-01 13:00:00,21.94,22.0,21.93,22.0,71800.0,16.1111,16.1552,16.1038,16.1552,71800.0
2009-07-01 13:30:00,22.0,22.04,21.98,22.03,61400.0,16.1552,16.1845,16.1405,16.1772,61400.0
2009-07-01 14:00:00,22.03,22.03,21.93,21.95,133600.0,16.1772,16.1772,16.1038,16.1185,133600.0
2009-07-01 14:30:00,21.95,21.99,21.91,21.92,235400.0,16.1185,16.1478,16.0891,16.0964,235400.0
2009-07-01 15:00:00,21.92,21.95,21.86,21.89,255000.0,16.0964,16.1185,16.0524,16.0744,255000.0
2009-07-01 15:30:00,21.89,21.96,21.86,21.87,445000.0,16.0744,16.1258,16.0524,16.0597,445000.0
2009-07-02 09:30:00,21.53,21.53,21.27,21.46,256400.0,15.81,15.81,15.6191,15.7586,256400.0
2009-07-02 10:00:00,21.47,21.55,21.42,21.43,239000.0,15.766,15.8247,15.7293,15.7366,239000.0
2009-07-02 10:30:00,21.43,21.55,21.41,21.47,222400.0,15.7366,15.8247,15.7219,15.766,222400.0
2009-07-02 11:00:00,21.47,21.47,21.31,21.33,180600.0,15.766,15.766,15.6485,15.6632,180600.0
2009-07-02 11:30:00,21.33,21.35,21.25,21.33,124800.0,15.6632,15.6779,15.6044,15.6632,124800.0
2009-07-02 12:00:00,21.33,21.38,21.31,21.34,65600.0,15.6632,15.6999,15.6485,15.6705,65600.0
2009-07-02 12:30:00,21.33,21.35,21.3,21.31,27800.0,15.6632,15.6779,15.6411,15.6485,27800.0
2009-07-02 13:00:00,21.31,21.35,21.31,21.33,48600.0,15.6485,15.6779,15.6485,15.6632,48600.0
2009-07-02 13:30:00,21.33,21.35,21.3,21.32,58200.0,15.6632,15.6779,15.6411,15.6558,58200.0
2009-07-02 14:00:00,21.32,21.35,21.3,21.31,58400.0,15.6558,15.6779,15.6411,15.6485,58400.0
2009-07-02 14:30:00,21.31,21.34,21.27,21.3,87800.0,15.6485,15.6705,15.6191,15.6411,87800.0
2009-07-02 15:00:00,21.3,21.33,21.23,21.23,218800.0,15.6411,15.6632,15.5897,15.5897,218800.0
2009-07-02 15:30:00,21.23,21.28,21.17,21.21,305000.0,15.5897,15.6265,15.5457,15.5751,305000.0
2009-07-06 09:30:00,21.04,21.22,20.79,21.14,351600.0,15.4502,15.5824,15.2666,15.5236,351600.0
2009-07-06 10:00:00,21.14,21.2,20.9,20.97,198200.0,15.5236,15.5677,15.3474,15.3988,198200.0
2009-07-06 10:30:00,20.97,21.01,20.92,20.99,146600.0,15.3988,15.4282,15.3621,15.4135,146600.0
2009-07-06 11:00:00,20.99,21.17,20.99,21.15,157800.0,15.4135,15.5457,15.4135,15.531,157800.0
2009-07-06 11:30:00,21.15,21.34,21.14,21.3,201000.0,15.531,15.6705,15.5236,15.6411,201000.0
2009-07-06 12:00:00,21.3,21.36,21.28,21.35,231800.0,15.6411,15.6852,15.6265,15.6779,231800.0
2009-07-06 12:30:00,21.35,21.36,21.31,21.36,111800.0,15.6779,15.6852,15.6485,15.6852,111800.0
2009-07-06 13:00:00,21.36,21.56,21.36,21.49,259000.0,15.6852,15.8321,15.6852,15.7807,259000.0
2009-07-06 13:30:00,21.5,21.5,21.41,21.41,95600.0,15.788,15.788,15.7219,15.7219,95600.0
2009-07-06 14:00:00,21.41,21.49,21.41,21.45,128200.0,15.7219,15.7807,15.7219,15.7513,128200.0
2009-07-06 14:30:00,21.45,21.49,21.41,21.48,110800.0,15.7513,15.7807,15.7219,15.7733,110800.0
2009-07-06 15:00:00,21.48,21.52,21.41,21.43,220200.0,15.7733,15.8027,15.7219,15.7366,220200.0
2009-07-06 15:30:00,21.42,21.55,21.36,21.52,379800.0,15.7293,15.8247,15.6852,15.8027,379800.0
2009-07-07 09:30:00,21.53,21.53,21.24,21.27,202600.0,15.81,15.81,15.5971,15.6191,202600.0
2009-07-07 10:00:00,21.27,21.27,21.06,21.11,273000.0,15.6191,15.6191,15.4649,15.5016,273000.0
2009-07-07 10:30:00,21.11,21.11,20.96,21.0,177200.0,15.5016,15.5016,15.3915,15.4208,177200.0
2009-07-07 11:00:00,21.0,21.08,20.98,20.98,149600.0,15.4208,15.4796,15.4062,15.4062,149600.0
2009-07-07 11:30:00,20.97,21.0,20.93,20.99,122400.0,15.3988,15.4208,15.3694,15.4135,122400.0
2009-07-07 12:00:00,20.99,20.99,20.95,20.98,82200.0,15.4135,15.4135,15.3841,15.4062,82200.0
2009-07-07 12:30:00,20.98,20.98,20.92,20.94,84000.0,15.4062,15.4062,15.3621,15.3768,84000.0
2009-07-07 13:00:00,20.95,21.01,20.91,21.0,182000.0,15.3841,15.4282,15.3548,15.4208,182000.0
2009-07-07 13:30:00,21.0,21.04,20.94,20.94,295400.0,15.4208,15.4502,15.3768,15.3768,295400.0
2009-07-07 14:00:00,20.95,21.0,20.93,20.96,150600.0,15.3841,15.4208,15.3694,15.3915,150600.0
2009-07-07 14:30:00,20.96,21.0,20.88,20.91,230200.0,15.3915,15.4208,15.3327,15.3548,230200.0
2009-07-07 15:00:00,20.91,20.93,20.8,20.93,182000.0,15.3548,15.3694,15.274,15.3694,182000.0
2009-07-07 15:30:00,20.92,20.93,20.81,20.83,647400.0,15.3621,15.3694,15.2813,15.296,647400.0
2009-07-08 09:30:00,20.86,21.02,20.83,20.9,220200.0,15.318,15.4355,15.296,15.3474,220200.0
2009-07-08 10:00:00,20.9,21.04,20.86,20.93,286600.0,15.3474,15.4502,15.318,15.3694,286600.0
2009-07-08 10:30:00,20.93,21.04,20.89,20.9,235600.0,15.3694,15.4502,15.3401,15.3474,235600.0
2009-07-08 11:00:00,20.89,20.89,20.68,20.68,167600.0,15.3401,15.3401,15.1859,15.1859,167600.0
2009-07-08 11:30:00,20.68,20.87,20.68,20.8,237400.0,15.1859,15.3254,15.1859,15.274,237400.0
2009-07-08 12:00:00,20.81,20.85,20.77,20.8,360200.0,15.2813,15.3107,15.2519,15.274,360200.0
2009-07-08 12:30:00,20.8,20.86,20.75,20.76,123800.0,15.274,15.318,15.2373,15.2446,123800.0
2009-07-08 13:00:00,20.76,21.0,20.76,21.0,219600.0,15.2446,15.4208,15.2446,15.4208,219600.0
2009-07-08 13:30:00,21.0,21.0,20.9,20.9,87200.0,15.4208,15.4208,15.3474,15.3474,87200.0
2009-07-08 14:00:00,20.9,20.91,20.75,20.8,290600.0,15.3474,15.3548,15.2373,15.274,290600.0
2009-07-08 14:30:00,20.8,20.86,20.75,20.81,252200.0,15.274,15.318,15.2373,15.2813,252200.0
2009-07-08 15:00:00,20.83,20.89,20.75,20.79,246800.0,15.296,15.3401,15.2373,15.2666,246800.0
2009-07-08 15:30:00,20.78,20.98,20.77,20.91,590600.0,15.2593,15.4062,15.2519,15.3548,590600.0
2009-07-09 09:30:00,21.07,21.07,20.84,20.99,306600.0,15.4722,15.4722,15.3034,15.4135,306600.0
2009-07-09 10:00:00,21.0,21.16,20.95,21.04,173200.0,15.4208,15.5383,15.3841,15.4502,173200.0
2009-07-09 10:30:00,21.04,21.15,20.96,21.1,156200.0,15.4502,15.531,15.3915,15.4943,156200.0
2009-07-09 11:00:00,21.09,21.09,20.93,21.03,99200.0,15.4869,15.4869,15.3694,15.4429,99200.0
2009-07-09 11:30:00,21.02,21.21,20.99,21.09,107200.0,15.4355,15.5751,15.4135,15.4869,107200.0
2009-07-09 12:00:00,21.09,21.16,21.06,21.11,59600.0,15.4869,15.5383,15.4649,15.5016,59600.0
2009-07-09 12:30:00,21.12,21.16,21.07,21.14,40600.0,15.509,15.5383,15.4722,15.5236,40600.0
2009-07-09 13:00:00,21.14,21.18,21.04,21.1,120600.0,15.5236,15.553,15.4502,15.4943,120600.0
2009-07-09 13:30:00,21.11,21.14,21.05,21.08,52000.0,15.5016,15.5236,15.4576,15.4796,52000.0
2009-07-09 14:00:00,21.09,21.14,21.06,21.1,59600.0,15.4869,15.5236,15.4649,15.4943,59600.0
2009-07-09 14:30:00,21.1,21.14,21.05,21.05,64800.0,15.4943,15.5236,15.4576,15.4576,64800.0
2009-07-09 15:00:00,21.05,21.1,21.0,21.03,152800.0,15.4576,15.4943,15.4208,15.4429,152800.0
2009-07-09 15:30:00,21.04,21.11,20.97,21.03,256800.0,15.4502,15.5016,15.3988,15.4429,256800.0
2009-07-10 09:30:00,20.89,21.13,20.77,20.96,288000.0,15.3401,15.5163,15.2519,15.3915,288000.0
2009-07-10 10:00:00,20.95,21.08,20.78,20.97,244200.0,15.3841,15.4796,15.2593,15.3988,244200.0
2009-07-10 10:30:00,20.97,20.98,20.81,20.87,144200.0,15.3988,15.4062,15.2813,15.3254,144200.0
2009-07-10 11:00:00,20.86,20.88,20.62,20.65,228600.0,15.318,15.3327,15.1418,15.1638,228600.0
2009-07-10 11:30:00,20.66,20.78,20.61,20.7,148000.0,15.1712,15.2593,15.1345,15.2005,148000.0
2009-07-10 12:00:00,20.71,20.82,20.69,20.79,100600.0,15.2079,15.2887,15.1932,15.2666,100600.0
2009-07-10 12:30:00,20.78,20.92,20.77,20.83,112800.0,15.2593,15.3621,15.2519,15.296,112800.0
2009-07-10 13:00:00,20.84,20.91,20.83,20.83,126800.0,15.3034,15.3548,15.296,15.296,126800.0
2009-07-10 13:30:00,20.83,20.96,20.82,20.92,169400.0,15.296,15.3915,15.2887,15.3621,169400.0
2009-07-10 14:00:00,20.92,20.93,20.81,20.87,121000.0,15.3621,15.3694,15.2813,15.3254,121000.0
2009-07-10 14:30:00,20.86,20.89,20.81,20.81,163400.0,15.318,15.3401,15.2813,15.2813,163400.0
2009-07-10 15:00:00,20.82,20.95,20.82,20.88,253600.0,15.2887,15.3841,15.2887,15.3327,253600.0
2009-07-10 15:30:00,20.88,21.04,20.88,20.98,412000.0,15.3327,15.4502,15.3327,15.4062,412000.0
2009-07-13 09:30:00,20.94,21.13,20.9,20.96,336000.0,15.3768,15.5163,15.3474,15.3915,336000.0
2009-07-13 10:00:00,20.96,20.97,20.8,20.91,262000.0,15.3915,15.3988,15.274,15.3548,262000.0
2009-07-13 10:30:00,20.91,21.25,20.91,21.24,289400.0,15.3548,15.6044,15.3548,15.5971,289400.0
2009-07-13 11:00:00,21.25,21.28,21.18,21.26,153800.0,15.6044,15.6265,15.553,15.6118,153800.0
2009-07-13 11:30:00,21.26,21.51,21.26,21.49,189600.0,15.6118,15.7954,15.6118,15.7807,189600.0
2009-07-13 12:00:00,21.48,21.51,21.45,21.5,120200.0,15.7733,15.7954,15.7513,15.788,120200.0
2009-07-13 12:30:00,21.5,21.6,21.5,21.52,159600.0,15.788,15.8614,15.788,15.8027,159600.0
2009-07-13 13:00:00,21.52,21.71,21.52,21.68,163800.0,15.8027,15.9422,15.8027,15.9202,163800.0
2009-07-13 13:30:00,21.68,21.68,21.59,21.64,191200.0,15.9202,15.9202,15.8541,15.8908,191200.0
2009-07-13 14:00:00,21.64,21.69,21.61,21.68,191600.0,15.8908,15.9275,15.8688,15.9202,191600.0
2009-07-13 14:30:00,21.68,21.73,21.64,21.68,189000.0,15.9202,15.9569,15.8908,15.9202,189000.0
2009-07-13 15:00:00,21.68,21.73,21.65,21.68,264400.0,15.9202,15.9569,15.8982,15.9202,264400.0
2009-07-13 15:30:00,21.67,21.84,21.65,21.82,726800.0,15.9128,16.0377,15.8982,16.023,726800.0
2009-07-14 09:30:00,21.78,21.99,21.73,21.79,326400.0,15.9936,16.1478,15.9569,16.001,326400.0
2009-07-14 10:00:00,21.77,21.93,21.74,21.84,199600.0,15.9863,16.1038,15.9642,16.0377,199600.0
2009-07-14 10:30:00,21.84,21.84,21.67,21.75,143000.0,16.0377,16.0377,15.9128,15.9716,143000.0
2009-07-14 11:00:00,21.75,22.08,21.75,22.08,213800.0,15.9716,16.2139,15.9716,16.2139,213800.0
2009-07-14 11:30:00,22.07,22.21,22.04,22.15,273000.0,16.2066,16.3094,16.1845,16.2653,273000.0
2009-07-14 12:00:00,22.15,22.16,21.92,21.99,146600.0,16.2653,16.2727,16.0964,16.1478,146600.0
2009-07-14 12:30:00,22.0,22.08,21.98,22.06,154600.0,16.1552,16.2139,16.1405,16.1992,154600.0
2009-07-14 13:00:00,22.07,22.12,22.0,22.05,108400.0,16.2066,16.2433,16.1552,16.1919,108400.0
2009-07-14 13:30:00,22.05,22.08,21.99,22.0,93800.0,16.1919,16.2139,16.1478,16.1552,93800.0
2009-07-14 14:00:00,22.0,22.09,21.93,21.99,137600.0,16.1552,16.2213,16.1038,16.1478,137600.0
2009-07-14 14:30:00,21.98,22.1,21.97,22.05,151800.0,16.1405,16.2286,16.1331,16.1919,151800.0
2009-07-14 15:00:00,22.05,22.1,22.03,22.07,157200.0,16.1919,16.2286,16.1772,16.2066,157200.0
2009-07-14 15:30:00,22.06,22.11,22.01,22.11,419400.0,16.1992,16.2359,16.1625,16.2359,419400.0
2009-07-15 09:30:00,22.4,22.78,22.39,22.76,371000.0,16.4489,16.7279,16.4416,16.7133,371000.0
2009-07-15 10:00:00,22.75,22.84,22.71,22.77,282600.0,16.7059,16.772,16.6765,16.7206,282600.0
2009-07-15 10:30:00,22.78,22.8,22.64,22.67,284800.0,16.7279,16.7426,16.6251,16.6472,284800.0
2009-07-15 11:00:00,22.68,22.79,22.67,22.78,162200.0,16.6545,16.7353,16.6472,16.7279,162200.0
2009-07-15 11:30:00,22.78,22.88,22.76,22.87,229600.0,16.7279,16.8014,16.7133,16.794,229600.0
2009-07-15 12:00:00,22.86,22.87,22.75,22.84,201800.0,16.7867,16.794,16.7059,16.772,201800.0
2009-07-15 12:30:00,22.85,22.86,22.75,22.77,213600.0,16.7793,16.7867,16.7059,16.7206,213600.0
2009-07-15 13:00:00,22.77,22.84,22.75,22.8,148000.0,16.7206,16.772,16.7059,16.7426,148000.0
2009-07-15 13:30:00,22.81,22.85,22.81,22.82,149800.0,16.75,16.7793,16.75,16.7573,149800.0
2009-07-15 14:00:00,22.81,22.86,22.73,22.85,242000.0,16.75,16.7867,16.6912,16.7793,242000.0
2009-07-15 14:30:00,22.86,22.96,22.85,22.95,281800.0,16.7867,16.8601,16.7793,16.8528,281800.0
2009-07-15 15:00:00,22.95,22.99,22.88,22.89,303000.0,16.8528,16.8822,16.8014,16.8087,303000.0
2009-07-15 15:30:00,22.9,23.06,22.88,23.04,794600.0,16.8161,16.9336,16.8014,16.9189,794600.0
2009-07-16 09:30:00,23.58,24.73,23.55,24.73,1824400.0,17.3154,18.1599,17.2934,18.1599,1824400.0
2009-07-16 10:00:00,24.71,24.75,24.43,24.5,1312400.0,18.1452,18.1746,17.9396,17.991,1312400.0
2009-07-16 10:30:00,24.5,24.5,24.32,24.43,1009000.0,17.991,17.991,17.8588,17.9396,1009000.0
2009-07-16 11:00:00,24.43,24.45,24.18,24.18,606800.0,17.9396,17.9543,17.756,17.756,606800.0
2009-07-16 11:30:00,24.18,24.27,24.13,24.25,412000.0,17.756,17.8221,17.7193,17.8074,412000.0
2009-07-16 12:00:00,24.24,24.24,24.14,24.19,261600.0,17.8001,17.8001,17.7266,17.7633,261600.0
2009-07-16 12:30:00,24.18,24.21,24.13,24.13,393800.0,17.756,17.778,17.7193,17.7193,393800.0
2009-07-16 13:00:00,24.13,24.16,23.94,23.96,530000.0,17.7193,17.7413,17.5798,17.5944,530000.0
2009-07-16 13:30:00,23.96,24.17,23.96,24.16,514400.0,17.5944,17.7487,17.5944,17.7413,514400.0
2009-07-16 14:00:00,24.16,24.24,24.11,24.24,327800.0,17.7413,17.8001,17.7046,17.8001,327800.0
2009-07-16 14:30:00,24.23,24.41,24.2,24.41,512800.0,17.7927,17.9249,17.7707,17.9249,512800.0
2009-07-16 15:00:00,24.41,24.57,24.33,24.56,574600.0,17.9249,18.0424,17.8661,18.035,574600.0
2009-07-16 15:30:00,24.56,24.73,24.53,24.63,1320200.0,18.035,18.1599,18.013,18.0864,1320200.0
2009-07-17 09:30:00,24.43,24.71,24.41,24.7,816400.0,17.9396,18.1452,17.9249,18.1378,816400.0
2009-07-17 10:00:00,24.7,24.8,24.53,24.75,585800.0,18.1378,18.2113,18.013,18.1746,585800.0
2009-07-17 10:30:00,24.76,24.83,24.68,24.71,297800.0,18.1819,18.2333,18.1232,18.1452,297800.0
2009-07-17 11:00:00,24.7,24.78,24.59,24.76,265000.0,18.1378,18.1966,18.0571,18.1819,265000.0
2009-07-17 11:30:00,24.77,24.79,24.7,24.78,224600.0,18.1893,18.2039,18.1378,18.1966,224600.0
2009-07-17 12:00:00,24.78,24.91,24.74,24.86,295400.0,18.1966,18.2921,18.1672,18.2553,295400.0
2009-07-17 12:30:00,24.86,24.88,24.81,24.86,189600.0,18.2553,18.27,18.2186,18.2553,189600.0
2009-07-17 13:00:00,24.86,25.04,24.86,25.01,283800.0,18.2553,18.3875,18.2553,18.3655,283800.0
2009-07-17 13:30:00,25.0,25.08,24.99,24.99,266000.0,18.3581,18.4169,18.3508,18.3508,266000.0
2009-07-17 14:00:00,24.99,25.01,24.89,24.89,202600.0,18.3508,18.3655,18.2774,18.2774,202600.0
2009-07-17 14:30:00,24.9,24.91,24.85,24.88,265800.0,18.2847,18.2921,18.248,18.27,265800.0
2009-07-17 15:00:00,24.87,24.9,24.84,24.85,327800.0,18.2627,18.2847,18.2407,18.248,327800.0
2009-07-17 15:30:00,24.85,24.86,24.72,24.78,677000.0,18.248,18.2553,18.1525,18.1966,677000.0
2009-07-20 09:30:00,24.97,25.16,24.93,25.15,412600.0,18.3361,18.4756,18.3067,18.4683,412600.0
2009-07-20 10:00:00,25.15,25.34,25.06,25.16,555000.0,18.4683,18.6078,18.4022,18.4756,555000.0
2009-07-20 10:30:00,25.15,25.16,24.8,24.88,305000.0,18.4683,18.4756,18.2113,18.27,305000.0
2009-07-20 11:00:00,24.86,25.0,24.8,24.97,231200.0,18.2553,18.3581,18.2113,18.3361,231200.0
2009-07-20 11:30:00,24.97,24.98,24.85,24.89,264200.0,18.3361,18.3435,18.248,18.2774,264200.0
2009-07-20 12:00:00,24.88,24.98,24.88,24.97,209000.0,18.27,18.3435,18.27,18.3361,209000.0
2009-07-20 12:30:00,24.98,25.04,24.92,24.93,228400.0,18.3435,18.3875,18.2994,18.3067,228400.0
2009-07-20 13:00:00,24.93,24.95,24.87,24.88,240600.0,18.3067,18.3214,18.2627,18.27,240600.0
2009-07-20 13:30:00,24.87,24.91,24.77,24.9,239800.0,18.2627,18.2921,18.1893,18.2847,239800.0
2009-07-20 14:00:00,24.9,25.0,24.88,24.96,174400.0,18.2847,18.3581,18.27,18.3288,174400.0
2009-07-20 14:30:00,24.97,25.01,24.96,24.97,171000.0,18.3361,18.3655,18.3288,18.3361,171000.0
2009-07-20 15:00:00,24.97,25.21,24.96,25.21,326400.0,18.3361,18.5124,18.3288,18.5124,326400.0
2009-07-20 15:30:00,25.21,25.31,25.14,25.2,847000.0,18.5124,18.5858,18.461,18.505,847000.0
2009-07-21 09:30:00,25.47,25.95,25.46,25.61,591400.0,18.7033,19.0558,18.6959,18.8061,591400.0
2009-07-21 10:00:00,25.62,25.64,25.16,25.21,619800.0,18.8134,18.8281,18.4756,18.5124,619800.0
2009-07-21 10:30:00,25.21,25.43,25.18,25.31,273000.0,18.5124,18.6739,18.4903,18.5858,273000.0
2009-07-21 11:00:00,25.32,25.36,25.22,25.29,263800.0,18.5931,18.6225,18.5197,18.5711,263800.0
2009-07-21 11:30:00,25.29,25.3,24.86,24.87,299600.0,18.5711,18.5784,18.2553,18.2627,299600.0
2009-07-21 12:00:00,24.87,25.07,24.87,24.91,275600.0,18.2627,18.4096,18.2627,18.2921,275600.0
2009-07-21 12:30:00,24.92,24.96,24.81,24.85,208400.0,18.2994,18.3288,18.2186,18.248,208400.0
2009-07-21 13:00:00,24.85,24.85,24.68,24.8,304400.0,18.248,18.248,18.1232,18.2113,304400.0
2009-07-21 13:30:00,24.81,24.91,24.78,24.85,213200.0,18.2186,18.2921,18.1966,18.248,213200.0
2009-07-21 14:00:00,24.85,24.93,24.84,24.91,206600.0,18.248,18.3067,18.2407,18.2921,206600.0
2009-07-21 14:30:00,24.91,25.06,24.86,25.04,245200.0,18.2921,18.4022,18.2553,18.3875,245200.0
2009-07-21 15:00:00,25.04,25.11,25.04,25.1,273800.0,18.3875,18.4389,18.3875,18.4316,273800.0
2009-07-21 15:30:00,25.1,25.2,25.04,25.2,518200.0,18.4316,18.505,18.3875,18.505,518200.0
2009-07-22 09:30:00,25.01,25.5,25.0,25.4,176400.0,18.3655,18.7253,18.3581,18.6519,176400.0
2009-07-22 10:00:00,25.43,25.54,25.21,25.25,287000.0,18.6739,18.7547,18.5124,18.5417,287000.0
2009-07-22 10:30:00,25.25,25.45,25.17,25.45,222600.0,18.5417,18.6886,18.483,18.6886,222600.0
2009-07-22 11:00:00,25.43,25.52,25.36,25.38,123600.0,18.6739,18.74,18.6225,18.6372,123600.0
2009-07-22 11:30:00,25.37,25.41,25.32,25.38,98400.0,18.6298,18.6592,18.5931,18.6372,98400.0
2009-07-22 12:00:00,25.38,25.6,25.37,25.58,151000.0,18.6372,18.7987,18.6298,18.7841,151000.0
2009-07-22 12:30:00,25.58,25.67,25.53,25.61,132600.0,18.7841,18.8501,18.7473,18.8061,132600.0
2009-07-22 13:00:00,25.61,25.66,25.5,25.52,87800.0,18.8061,18.8428,18.7253,18.74,87800.0
2009-07-22 13:30:00,25.52,25.6,25.48,25.52,108400.0,18.74,18.7987,18.7106,18.74,108400.0
2009-07-22 14:00:00,25.52,25.53,25.37,25.37,228000.0,18.74,18.7473,18.6298,18.6298,228000.0
2009-07-22 14:30:00,25.38,25.39,25.31,25.39,236400.0,18.6372,18.6445,18.5858,18.6445,236400.0
2009-07-22 15:00:00,25.39,25.4,25.26,25.31,196000.0,18.6445,18.6519,18.5491,18.5858,196000.0
2009-07-22 15:30:00,25.32,25.4,25.29,25.35,414600.0,18.5931,18.6519,18.5711,18.6152,414600.0
2009-07-23 09:30:00,25.38,25.53,25.26,25.5,374400.0,18.6372,18.7473,18.5491,18.7253,374400.0
2009-07-23 10:00:00,25.51,25.8,25.45,25.64,372400.0,18.7327,18.9456,18.6886,18.8281,372400.0
2009-07-23 10:30:00,25.64,25.91,25.6,25.85,522400.0,18.8281,19.0264,18.7987,18.9823,522400.0
2009-07-23 11:00:00,25.85,26.14,25.82,26.11,315400.0,18.9823,19.1953,18.9603,19.1732,315400.0
2009-07-23 11:30:00,26.11,26.11,25.88,25.99,443800.0,19.1732,19.1732,19.0044,19.0851,443800.0
2009-07-23 12:00:00,26.0,26.18,26.0,26.18,142000.0,19.0925,19.2247,19.0925,19.2247,142000.0
2009-07-23 12:30:00,26.18,26.25,26.11,26.22,154600.0,19.2247,19.2761,19.1732,19.254,154600.0
2009-07-23 13:00:00,26.22,26.25,26.18,26.2,139600.0,19.254,19.2761,19.2247,19.2393,139600.0
2009-07-23 13:30:00,26.2,26.29,26.19,26.25,312800.0,19.2393,19.3054,19.232,19.2761,312800.0
2009-07-23 14:00:00,26.24,26.25,26.15,26.18,187200.0,19.2687,19.2761,19.2026,19.2247,187200.0
2009-07-23 14:30:00,26.19,26.28,26.18,26.23,175800.0,19.232,19.2981,19.2247,19.2614,175800.0
2009-07-23 15:00:00,26.24,26.27,26.19,26.27,256000.0,19.2687,19.2907,19.232,19.2907,256000.0
2009-07-23 15:30:00,26.27,26.27,26.13,26.22,561800.0,19.2907,19.2907,19.1879,19.254,561800.0
2009-07-24 09:30:00,26.07,26.21,25.75,25.94,404600.0,19.1439,19.2467,18.9089,19.0484,404600.0
2009-07-24 10:00:00,25.95,26.07,25.88,25.99,180800.0,19.0558,19.1439,19.0044,19.0851,180800.0
2009-07-24 10:30:00,25.98,26.0,25.72,25.77,169200.0,19.0778,19.0925,18.8869,18.9236,169200.0
2009-07-24 11:00:00,25.77,25.93,25.74,25.88,139600.0,18.9236,19.0411,18.9015,19.0044,139600.0
2009-07-24 11:30:00,25.89,26.07,25.89,26.05,90400.0,19.0117,19.1439,19.0117,19.1292,90400.0
2009-07-24 12:00:00,26.06,26.15,26.05,26.08,59200.0,19.1365,19.2026,19.1292,19.1512,59200.0
2009-07-24 12:30:00,26.1,26.12,26.06,26.06,64800.0,19.1659,19.1806,19.1365,19.1365,64800.0
2009-07-24 13:00:00,26.07,26.13,26.06,26.08,56600.0,19.1439,19.1879,19.1365,19.1512,56600.0
2009-07-24 13:30:00,26.08,26.21,26.07,26.1,130400.0,19.1512,19.2467,19.1439,19.1659,130400.0
2009-07-24 14:00:00,26.1,26.19,26.08,26.11,151800.0,19.1659,19.232,19.1512,19.1732,151800.0
2009-07-24 14:30:00,26.1,26.15,26.05,26.11,126200.0,19.1659,19.2026,19.1292,19.1732,126200.0
2009-07-24 15:00:00,26.11,26.18,26.08,26.16,155200.0,19.1732,19.2247,19.1512,19.21,155200.0
2009-07-24 15:30:00,26.16,26.28,26.11,26.26,345800.0,19.21,19.2981,19.1732,19.2834,345800.0
2009-07-27 09:30:00,26.23,26.49,26.11,26.39,214600.0,19.2614,19.4523,19.1732,19.3789,214600.0
2009-07-27 10:00:00,26.41,26.65,26.29,26.34,349400.0,19.3935,19.5698,19.3054,19.3421,349400.0
2009-07-27 10:30:00,26.33,26.34,26.17,26.27,141800.0,19.3348,19.3421,19.2173,19.2907,141800.0
2009-07-27 11:00:00,26.25,26.43,26.25,26.38,136600.0,19.2761,19.4082,19.2761,19.3715,136600.0
2009-07-27 11:30:00,26.38,26.48,26.35,26.41,156000.0,19.3715,19.4449,19.3495,19.3935,156000.0
2009-07-27 12:00:00,26.4,26.41,26.35,26.38,99200.0,19.3862,19.3935,19.3495,19.3715,99200.0
2009-07-27 12:30:00,26.36,26.39,26.31,26.36,57400.0,19.3568,19.3789,19.3201,19.3568,57400.0
2009-07-27 13:00:00,26.36,26.4,26.26,26.27,95200.0,19.3568,19.3862,19.2834,19.2907,95200.0
2009-07-27 13:30:00,26.27,26.38,26.25,26.36,74200.0,19.2907,19.3715,19.2761,19.3568,74200.0
2009-07-27 14:00:00,26.37,26.4,26.34,26.36,65200.0,19.3642,19.3862,19.3421,19.3568,65200.0
2009-07-27 14:30:00,26.36,26.4,26.33,26.4,125200.0,19.3568,19.3862,19.3348,19.3862,125200.0
2009-07-27 15:00:00,26.4,26.4,26.32,26.36,153800.0,19.3862,19.3862,19.3275,19.3568,153800.0
2009-07-27 15:30:00,26.36,26.43,26.29,26.42,296600.0,19.3568,19.4082,19.3054,19.4009,296600.0
2009-07-28 09:30:00,26.18,26.36,26.0,26.32,239200.0,19.2247,19.3568,19.0925,19.3275,239200.0
2009-07-28 10:00:00,26.3,26.32,25.9,26.07,260600.0,19.3128,19.3275,19.019,19.1439,260600.0
2009-07-28 10:30:00,26.06,26.2,26.03,26.2,79800.0,19.1365,19.2393,19.1145,19.2393,79800.0
2009-07-28 11:00:00,26.19,26.19,25.98,26.0,149200.0,19.232,19.232,19.0778,19.0925,149200.0
2009-07-28 11:30:00,26.0,26.11,25.9,26.09,113000.0,19.0925,19.1732,19.019,19.1586,113000.0
2009-07-28 12:00:00,26.09,26.12,26.02,26.06,59600.0,19.1586,19.1806,19.1072,19.1365,59600.0
2009-07-28 12:30:00,26.07,26.12,26.04,26.08,57400.0,19.1439,19.1806,19.1218,19.1512,57400.0
2009-07-28 13:00:00,26.09,26.19,26.02,26.16,72000.0,19.1586,19.232,19.1072,19.21,72000.0
2009-07-28 13:30:00,26.17,26.23,26.08,26.19,86800.0,19.2173,19.2614,19.1512,19.232,86800.0
2009-07-28 14:00:00,26.19,26.3,26.16,26.24,72400.0,19.232,19.3128,19.21,19.2687,72400.0
2009-07-28 14:30:00,26.25,26.37,26.14,26.17,102200.0,19.2761,19.3642,19.1953,19.2173,102200.0
2009-07-28 15:00:00,26.17,26.24,26.1,26.18,190200.0,19.2173,19.2687,19.1659,19.2247,190200.0
2009-07-28 15:30:00,26.18,26.3,26.15,26.27,244800.0,19.2247,19.3128,19.2026,19.2907,244800.0
2009-07-29 09:30:00,26.0,26.08,25.79,26.06,198200.0,19.0925,19.1512,18.9383,19.1365,198200.0
2009-07-29 10:00:00,26.07,26.25,26.0,26.11,294000.0,19.1439,19.2761,19.0925,19.1732,294000.0
2009-07-29 10:30:00,26.1,26.1,25.93,25.93,129000.0,19.1659,19.1659,19.0411,19.0411,129000.0
2009-07-29 11:00:00,25.94,26.02,25.81,25.83,145800.0,19.0484,19.1072,18.953,18.9676,145800.0
2009-07-29 11:30:00,25.83,25.91,25.75,25.9,128800.0,18.9676,19.0264,18.9089,19.019,128800.0
2009-07-29 12:00:00,25.9,25.95,25.87,25.91,104600.0,19.019,19.0558,18.997,19.0264,104600.0
2009-07-29 12:30:00,25.91,25.93,25.79,25.79,111800.0,19.0264,19.0411,18.9383,18.9383,111800.0
2009-07-29 13:00:00,25.78,25.81,25.68,25.73,318000.0,18.9309,18.953,18.8575,18.8942,318000.0
2009-07-29 13:30:00,25.73,25.79,25.66,25.77,149600.0,18.8942,18.9383,18.8428,18.9236,149600.0
2009-07-29 14:00:00,25.77,25.8,25.71,25.78,272000.0,18.9236,18.9456,18.8795,18.9309,272000.0
2009-07-29 14:30:00,25.79,25.79,25.65,25.65,227000.0,18.9383,18.9383,18.8355,18.8355,227000.0
2009-07-29 15:00:00,25.66,25.85,25.66,25.81,188400.0,18.8428,18.9823,18.8428,18.953,188400.0
2009-07-29 15:30:00,25.81,26.02,25.8,25.95,485400.0,18.953,19.1072,18.9456,19.0558,485400.0
2009-07-30 09:30:00,26.22,26.96,26.17,26.91,433400.0,19.254,19.7974,19.2173,19.7607,433400.0
2009-07-30 10:00:00,26.92,27.03,26.89,26.99,455800.0,19.7681,19.8488,19.746,19.8195,455800.0
2009-07-30 10:30:00,26.98,27.29,26.98,27.25,509600.0,19.8121,20.0398,19.8121,20.0104,509600.0
2009-07-30 11:00:00,27.25,27.3,27.15,27.16,276000.0,20.0104,20.0471,19.9369,19.9443,276000.0
2009-07-30 11:30:00,27.16,27.19,27.09,27.13,365400.0,19.9443,19.9663,19.8929,19.9223,365400.0
2009-07-30 12:00:00,27.13,27.18,27.05,27.09,231600.0,19.9223,19.959,19.8635,19.8929,231600.0
2009-07-30 12:30:00,27.09,27.13,27.09,27.12,218800.0,19.8929,19.9223,19.8929,19.9149,218800.0
2009-07-30 13:00:00,27.11,27.25,27.11,27.24,188400.0,19.9076,20.0104,19.9076,20.003,188400.0
2009-07-30 13:30:00,27.24,27.3,27.21,27.24,201200.0,20.003,20.0471,19.981,20.003,201200.0
2009-07-30 14:00:00,27.23,27.27,27.2,27.25,195000.0,19.9957,20.0251,19.9737,20.0104,195000.0
2009-07-30 14:30:00,27.25,27.32,27.23,27.27,342800.0,20.0104,20.0618,19.9957,20.0251,342800.0
2009-07-30 15:00:00,27.26,27.43,27.25,27.42,313400.0,20.0177,20.1426,20.0104,20.1352,313400.0
2009-07-30 15:30:00,27.42,27.42,27.1,27.19,817600.0,20.1352,20.1352,19.9002,19.9663,817600.0
2009-07-31 09:30:00,27.1,27.46,27.1,27.38,405200.0,19.9002,20.1646,19.9002,20.1058,405200.0
2009-07-31 10:00:00,27.37,27.48,27.16,27.44,376200.0,20.0985,20.1793,19.9443,20.1499,376200.0
2009-07-31 10:30:00,27.44,27.5,27.38,27.42,202800.0,20.1499,20.194,20.1058,20.1352,202800.0
2009-07-31 11:00:00,27.41,27.48,27.38,27.39,255400.0,20.1279,20.1793,20.1058,20.1132,255400.0
2009-07-31 11:30:00,27.39,27.46,27.35,27.43,136800.0,20.1132,20.1646,20.0838,20.1426,136800.0
2009-07-31 12:00:00,27.43,27.46,27.32,27.44,300600.0,20.1426,20.1646,20.0618,20.1499,300600.0
2009-07-31 12:30:00,27.44,27.45,27.35,27.39,175600.0,20.1499,20.1572,20.0838,20.1132,175600.0
2009-07-31 13:00:00,27.39,27.47,27.37,27.47,147400.0,20.1132,20.1719,20.0985,20.1719,147400.0
2009-07-31 13:30:00,27.47,27.66,27.47,27.66,269400.0,20.1719,20.3115,20.1719,20.3115,269400.0
2009-07-31 14:00:00,27.66,27.81,27.66,27.77,243000.0,20.3115,20.4216,20.3115,20.3922,243000.0
2009-07-31 14:30:00,27.77,27.78,27.58,27.64,167800.0,20.3922,20.3996,20.2527,20.2968,167800.0
2009-07-31 15:00:00,27.63,27.8,27.61,27.74,194600.0,20.2894,20.4143,20.2747,20.3702,194600.0
2009-07-31 15:30:00,27.74,27.74,27.42,27.51,466200.0,20.3702,20.3702,20.1352,20.2013,466200.0
2009-08-03 09:30:00,27.8,27.98,27.68,27.94,320600.0,20.4143,20.5464,20.3261,20.5171,320600.0
2009-08-03 10:00:00,27.98,28.14,27.85,28.03,249400.0,20.5464,20.6639,20.451,20.5832,249400.0
2009-08-03 10:30:00,28.02,28.13,28.02,28.06,235400.0,20.5758,20.6566,20.5758,20.6052,235400.0
2009-08-03 11:00:00,28.05,28.13,28.02,28.05,136400.0,20.5978,20.6566,20.5758,20.5978,136400.0
2009-08-03 11:30:00,28.05,28.12,28.03,28.07,95800.0,20.5978,20.6492,20.5832,20.6125,95800.0
2009-08-03 12:00:00,28.07,28.2,28.06,28.2,149400.0,20.6125,20.708,20.6052,20.708,149400.0
2009-08-03 12:30:00,28.2,28.21,28.13,28.18,129800.0,20.708,20.7153,20.6566,20.6933,129800.0
2009-08-03 13:00:00,28.19,28.28,28.19,28.27,97800.0,20.7006,20.7667,20.7006,20.7594,97800.0
2009-08-03 13:30:00,28.27,28.35,28.27,28.35,86600.0,20.7594,20.8181,20.7594,20.8181,86600.0
2009-08-03 14:00:00,28.36,28.46,28.36,28.43,223400.0,20.8255,20.8989,20.8255,20.8769,223400.0
2009-08-03 14:30:00,28.42,28.46,28.32,28.43,207600.0,20.8695,20.8989,20.7961,20.8769,207600.0
2009-08-03 15:00:00,28.43,28.46,28.39,28.39,233000.0,20.8769,20.8989,20.8475,20.8475,233000.0
2009-08-03 15:30:00,28.39,28.42,28.26,28.39,555800.0,20.8475,20.8695,20.752,20.8475,555800.0
2009-08-04 09:30:00,28.17,28.35,28.09,28.28,202200.0,20.686,20.8181,20.6272,20.7667,202200.0
2009-08-04 10:00:00,28.3,28.39,28.14,28.17,246800.0,20.7814,20.8475,20.6639,20.686,246800.0
2009-08-04 10:30:00,28.18,28.33,28.15,28.29,131200.0,20.6933,20.8035,20.6713,20.7741,131200.0
2009-08-04 11:00:00,28.31,28.43,28.3,28.39,134200.0,20.7888,20.8769,20.7814,20.8475,134200.0
2009-08-04 11:30:00,28.39,28.5,28.39,28.49,179800.0,20.8475,20.9283,20.8475,20.9209,179800.0
2009-08-04 12:00:00,28.49,28.54,28.45,28.48,164600.0,20.9209,20.9577,20.8916,20.9136,164600.0
2009-08-04 12:30:00,28.49,28.53,28.46,28.5,179200.0,20.9209,20.9503,20.8989,20.9283,179200.0
2009-08-04 13:00:00,28.5,28.54,28.46,28.51,189600.0,20.9283,20.9577,20.8989,20.9356,189600.0
2009-08-04 13:30:00,28.52,28.53,28.33,28.35,149600.0,20.943,20.9503,20.8035,20.8181,149600.0
2009-08-04 14:00:00,28.36,28.43,28.34,28.43,194000.0,20.8255,20.8769,20.8108,20.8769,194000.0
2009-08-04 14:30:00,28.44,28.52,28.38,28.4,142400.0,20.8842,20.943,20.8402,20.8549,142400.0
2009-08-04 15:00:00,28.4,28.51,28.4,28.41,237200.0,20.8549,20.9356,20.8549,20.8622,237200.0
2009-08-04 15:30:00,28.42,28.52,28.39,28.5,445800.0,20.8695,20.943,20.8475,20.9283,445800.0
2009-08-05 09:30:00,28.64,28.73,28.32,28.37,203600.0,21.0311,21.0972,20.7961,20.8328,203600.0
2009-08-05 10:00:00,28.37,28.38,28.09,28.26,200200.0,20.8328,20.8402,20.6272,20.752,200200.0
2009-08-05 10:30:00,28.26,28.35,28.16,28.35,235600.0,20.752,20.8181,20.6786,20.8181,235600.0
2009-08-05 11:00:00,28.35,28.41,28.28,28.28,105400.0,20.8181,20.8622,20.7667,20.7667,105400.0
2009-08-05 11:30:00,28.28,28.28,28.14,28.18,110800.0,20.7667,20.7667,20.6639,20.6933,110800.0
2009-08-05 12:00:00,28.18,28.29,28.14,28.24,83200.0,20.6933,20.7741,20.6639,20.7374,83200.0
2009-08-05 12:30:00,28.24,28.26,28.08,28.09,168200.0,20.7374,20.752,20.6199,20.6272,168200.0
2009-08-05 13:00:00,28.1,28.18,28.06,28.16,169600.0,20.6346,20.6933,20.6052,20.6786,169600.0
2009-08-05 13:30:00,28.17,28.22,28.15,28.18,97200.0,20.686,20.7227,20.6713,20.6933,97200.0
2009-08-05 14:00:00,28.18,28.38,28.17,28.36,189600.0,20.6933,20.8402,20.686,20.8255,189600.0
2009-08-05 14:30:00,28.37,28.55,28.36,28.53,228600.0,20.8328,20.965,20.8255,20.9503,228600.0
2009-08-05 15:00:00,28.54,28.59,28.48,28.56,273200.0,20.9577,20.9944,20.9136,20.9723,273200.0
2009-08-05 15:30:00,28.56,28.57,28.47,28.53,695400.0,20.9723,20.9797,20.9063,20.9503,695400.0
2009-08-06 09:30:00,28.53,28.57,28.18,28.23,398800.0,21.148,21.1777,20.8886,20.9257,398800.0
2009-08-06 10:00:00,28.23,28.23,27.96,28.0,294400.0,20.9257,20.9257,20.7255,20.7552,294400.0
2009-08-06 10:30:00,28.0,28.16,28.0,28.09,220600.0,20.7552,20.8738,20.7552,20.8219,220600.0
2009-08-06 11:00:00,28.09,28.18,28.05,28.13,153000.0,20.8219,20.8886,20.7922,20.8515,153000.0
2009-08-06 11:30:00,28.13,28.13,28.04,28.1,75200.0,20.8515,20.8515,20.7848,20.8293,75200.0
2009-08-06 12:00:00,28.1,28.1,28.03,28.05,92000.0,20.8293,20.8293,20.7774,20.7922,92000.0
2009-08-06 12:30:00,28.05,28.05,27.97,27.99,224400.0,20.7922,20.7922,20.7329,20.7478,224400.0
2009-08-06 13:00:00,28.0,28.04,27.98,28.04,155200.0,20.7552,20.7848,20.7403,20.7848,155200.0
2009-08-06 13:30:00,28.05,28.06,27.99,28.02,168600.0,20.7922,20.7996,20.7478,20.77,168600.0
2009-08-06 14:00:00,28.02,28.03,27.93,28.02,164000.0,20.77,20.7774,20.7033,20.77,164000.0
2009-08-06 14:30:00,28.02,28.07,27.97,28.03,150400.0,20.77,20.8071,20.7329,20.7774,150400.0
2009-08-06 15:00:00,28.03,28.11,28.0,28.11,364400.0,20.7774,20.8367,20.7552,20.8367,364400.0
2009-08-06 15:30:00,28.1,28.13,28.03,28.11,527200.0,20.8293,20.8515,20.7774,20.8367,527200.0
2009-08-07 09:30:00,28.32,28.32,27.97,28.03,354600.0,20.9924,20.9924,20.7329,20.7774,354600.0
2009-08-07 10:00:00,28.01,28.04,27.78,28.0,512000.0,20.7626,20.7848,20.5921,20.7552,512000.0
2009-08-07 10:30:00,28.0,28.06,27.95,28.02,370000.0,20.7552,20.7996,20.7181,20.77,370000.0
2009-08-07 11:00:00,28.02,28.04,27.97,27.99,282600.0,20.77,20.7848,20.7329,20.7478,282600.0
2009-08-07 11:30:00,27.99,28.02,27.96,28.0,300000.0,20.7478,20.77,20.7255,20.7552,300000.0
2009-08-07 12:00:00,28.0,28.11,27.98,27.98,183800.0,20.7552,20.8367,20.7403,20.7403,183800.0
2009-08-07 12:30:00,27.99,28.11,27.98,28.06,145800.0,20.7478,20.8367,20.7403,20.7996,145800.0
2009-08-07 13:00:00,28.07,28.11,28.07,28.09,234800.0,20.8071,20.8367,20.8071,20.8219,234800.0
2009-08-07 13:30:00,28.09,28.1,28.04,28.05,134600.0,20.8219,20.8293,20.7848,20.7922,134600.0
2009-08-07 14:00:00,28.06,28.16,28.05,28.07,481600.0,20.7996,20.8738,20.7922,20.8071,481600.0
2009-08-07 14:30:00,28.07,28.11,28.03,28.1,184600.0,20.8071,20.8367,20.7774,20.8293,184600.0
2009-08-07 15:00:00,28.1,28.1,28.02,28.08,240000.0,20.8293,20.8293,20.77,20.8145,240000.0
2009-08-07 15:30:00,28.08,28.13,27.99,28.07,648200.0,20.8145,20.8515,20.7478,20.8071,648200.0
2009-08-10 09:30:00,28.03,28.03,27.73,27.76,257200.0,20.7774,20.7774,20.555,20.5773,257200.0
2009-08-10 10:00:00,27.75,27.8,27.67,27.77,245800.0,20.5699,20.6069,20.5106,20.5847,245800.0
2009-08-10 10:30:00,27.77,27.81,27.74,27.8,212800.0,20.5847,20.6143,20.5624,20.6069,212800.0
2009-08-10 11:00:00,27.8,27.8,27.67,27.75,311600.0,20.6069,20.6069,20.5106,20.5699,311600.0
2009-08-10 11:30:00,27.75,27.75,27.71,27.75,126000.0,20.5699,20.5699,20.5402,20.5699,126000.0
2009-08-10 12:00:00,27.75,27.76,27.66,27.69,260400.0,20.5699,20.5773,20.5031,20.5254,260400.0
2009-08-10 12:30:00,27.68,27.71,27.59,27.63,111800.0,20.518,20.5402,20.4513,20.4809,111800.0
2009-08-10 13:00:00,27.64,27.67,27.59,27.59,128400.0,20.4883,20.5106,20.4513,20.4513,128400.0
2009-08-10 13:30:00,27.59,27.65,27.5,27.5,189600.0,20.4513,20.4957,20.3845,20.3845,189600.0
2009-08-10 14:00:00,27.51,27.52,27.42,27.48,207000.0,20.392,20.3994,20.3252,20.3697,207000.0
2009-08-10 14:30:00,27.47,27.49,27.43,27.48,182200.0,20.3623,20.3771,20.3327,20.3697,182200.0
2009-08-10 15:00:00,27.49,27.49,27.44,27.47,327400.0,20.3771,20.3771,20.3401,20.3623,327400.0
2009-08-10 15:30:00,27.47,27.59,27.45,27.55,663800.0,20.3623,20.4513,20.3475,20.4216,663800.0
2009-08-11 09:30:00,27.39,27.61,27.33,27.45,300600.0,20.303,20.4661,20.2585,20.3475,300600.0
2009-08-11 10:00:00,27.43,27.64,27.29,27.46,206800.0,20.3327,20.4883,20.2289,20.3549,206800.0
2009-08-11 10:30:00,27.46,27.6,27.45,27.6,183000.0,20.3549,20.4587,20.3475,20.4587,183000.0
2009-08-11 11:00:00,27.59,27.61,27.45,27.54,219000.0,20.4513,20.4661,20.3475,20.4142,219000.0
2009-08-11 11:30:00,27.54,27.58,27.53,27.54,128600.0,20.4142,20.4438,20.4068,20.4142,128600.0
2009-08-11 12:00:00,27.54,27.65,27.53,27.61,238400.0,20.4142,20.4957,20.4068,20.4661,238400.0
2009-08-11 12:30:00,27.61,27.66,27.59,27.61,164600.0,20.4661,20.5031,20.4513,20.4661,164600.0
2009-08-11 13:00:00,27.61,27.68,27.6,27.62,119400.0,20.4661,20.518,20.4587,20.4735,119400.0
2009-08-11 13:30:00,27.63,27.64,27.56,27.57,204600.0,20.4809,20.4883,20.429,20.4364,204600.0
2009-08-11 14:00:00,27.57,27.65,27.57,27.61,325600.0,20.4364,20.4957,20.4364,20.4661,325600.0
2009-08-11 14:30:00,27.61,27.66,27.6,27.63,180600.0,20.4661,20.5031,20.4587,20.4809,180600.0
2009-08-11 15:00:00,27.63,27.7,27.6,27.67,245000.0,20.4809,20.5328,20.4587,20.5106,245000.0
2009-08-11 15:30:00,27.68,27.73,27.58,27.58,341600.0,20.518,20.555,20.4438,20.4438,341600.0
2009-08-12 09:30:00,27.45,27.7,27.4,27.65,231400.0,20.3475,20.5328,20.3104,20.4957,231400.0
2009-08-12 10:00:00,27.65,27.68,27.56,27.67,327400.0,20.4957,20.518,20.429,20.5106,327400.0
2009-08-12 10:30:00,27.66,27.68,27.61,27.68,302600.0,20.5031,20.518,20.4661,20.518,302600.0
2009-08-12 11:00:00,27.68,27.71,27.65,27.7,218200.0,20.518,20.5402,20.4957,20.5328,218200.0
2009-08-12 11:30:00,27.7,27.71,27.65,27.67,133400.0,20.5328,20.5402,20.4957,20.5106,133400.0
2009-08-12 12:00:00,27.68,27.71,27.61,27.63,91800.0,20.518,20.5402,20.4661,20.4809,91800.0
2009-08-12 12:30:00,27.63,27.7,27.58,27.68,82400.0,20.4809,20.5328,20.4438,20.518,82400.0
2009-08-12 13:00:00,27.68,27.71,27.66,27.68,112600.0,20.518,20.5402,20.5031,20.518,112600.0
2009-08-12 13:30:00,27.68,27.68,27.65,27.68,68400.0,20.518,20.518,20.4957,20.518,68400.0
2009-08-12 14:00:00,27.68,27.68,27.53,27.53,234200.0,20.518,20.518,20.4068,20.4068,234200.0
2009-08-12 14:30:00,27.52,27.7,27.5,27.66,432200.0,20.3994,20.5328,20.3845,20.5031,432200.0
2009-08-12 15:00:00,27.66,27.88,27.63,27.88,1952800.0,20.5031,20.6662,20.4809,20.6662,1952800.0
2009-08-12 15:30:00,27.87,27.96,27.68,27.76,1139200.0,20.6588,20.7255,20.518,20.5773,1139200.0
2009-08-13 09:30:00,27.78,28.21,27.71,27.86,271400.0,20.5921,20.9108,20.5402,20.6514,271400.0
2009-08-13 10:00:00,27.85,27.91,27.72,27.77,553200.0,20.644,20.6885,20.5476,20.5847,553200.0
2009-08-13 10:30:00,27.76,28.02,27.72,27.96,138600.0,20.5773,20.77,20.5476,20.7255,138600.0
2009-08-13 11:00:00,27.95,27.95,27.71,27.79,88400.0,20.7181,20.7181,20.5402,20.5995,88400.0
2009-08-13 11:30:00,27.8,27.81,27.71,27.75,209200.0,20.6069,20.6143,20.5402,20.5699,209200.0
2009-08-13 12:00:00,27.75,27.95,27.74,27.91,98000.0,20.5699,20.7181,20.5624,20.6885,98000.0
2009-08-13 12:30:00,27.91,27.97,27.88,27.92,79800.0,20.6885,20.7329,20.6662,20.6959,79800.0
2009-08-13 13:00:00,27.91,28.04,27.78,27.8,114400.0,20.6885,20.7848,20.5921,20.6069,114400.0
2009-08-13 13:30:00,27.8,27.82,27.69,27.75,229600.0,20.6069,20.6217,20.5254,20.5699,229600.0
2009-08-13 14:00:00,27.77,27.82,27.71,27.78,199200.0,20.5847,20.6217,20.5402,20.5921,199200.0
2009-08-13 14:30:00,27.78,27.88,27.75,27.81,189200.0,20.5921,20.6662,20.5699,20.6143,189200.0
2009-08-13 15:00:00,27.8,27.85,27.78,27.84,445600.0,20.6069,20.644,20.5921,20.6366,445600.0
2009-08-13 15:30:00,27.85,27.97,27.82,27.93,687400.0,20.644,20.7329,20.6217,20.7033,687400.0
2009-08-14 09:30:00,27.79,27.95,27.38,27.38,187000.0,20.5995,20.7181,20.2956,20.2956,187000.0
2009-08-14 10:00:00,27.38,27.38,27.03,27.21,360600.0,20.2956,20.2956,20.0361,20.1696,360600.0
2009-08-14 10:30:00,27.21,27.22,27.05,27.13,149000.0,20.1696,20.177,20.051,20.1103,149000.0
2009-08-14 11:00:00,27.14,27.29,27.07,27.08,140200.0,20.1177,20.2289,20.0658,20.0732,140200.0
2009-08-14 11:30:00,27.08,27.15,27.01,27.13,76000.0,20.0732,20.1251,20.0213,20.1103,76000.0
2009-08-14 12:00:00,27.12,27.13,27.07,27.11,187800.0,20.1029,20.1103,20.0658,20.0954,187800.0
2009-08-14 12:30:00,27.11,27.19,27.1,27.18,37400.0,20.0954,20.1547,20.088,20.1473,37400.0
2009-08-14 13:00:00,27.18,27.27,27.13,27.25,130800.0,20.1473,20.2141,20.1103,20.1992,130800.0
2009-08-14 13:30:00,27.24,27.29,27.18,27.24,111400.0,20.1918,20.2289,20.1473,20.1918,111400.0
2009-08-14 14:00:00,27.25,27.25,27.13,27.13,79800.0,20.1992,20.1992,20.1103,20.1103,79800.0
2009-08-14 14:30:00,27.13,27.16,27.08,27.11,77800.0,20.1103,20.1325,20.0732,20.0954,77800.0
2009-08-14 15:00:00,27.11,27.14,27.02,27.04,131800.0,20.0954,20.1177,20.0287,20.0436,131800.0
2009-08-14 15:30:00,27.04,27.28,27.04,27.27,377200.0,20.0436,20.2215,20.0436,20.2141,377200.0
2009-08-17 09:30:00,27.09,27.09,26.41,26.5,354000.0,20.0806,20.0806,19.5766,19.6433,354000.0
2009-08-17 10:00:00,26.5,26.57,26.46,26.55,213000.0,19.6433,19.6952,19.6136,19.6803,213000.0
2009-08-17 10:30:00,26.54,26.54,26.46,26.49,126400.0,19.6729,19.6729,19.6136,19.6359,126400.0
2009-08-17 11:00:00,26.49,26.6,26.42,26.58,155200.0,19.6359,19.7174,19.584,19.7026,155200.0
2009-08-17 11:30:00,26.58,26.65,26.55,26.59,122000.0,19.7026,19.7545,19.6803,19.71,122000.0
2009-08-17 12:00:00,26.6,26.6,26.48,26.5,151800.0,19.7174,19.7174,19.6285,19.6433,151800.0
2009-08-17 12:30:00,26.5,26.51,26.49,26.5,150200.0,19.6433,19.6507,19.6359,19.6433,150200.0
2009-08-17 13:00:00,26.5,26.53,26.45,26.51,87400.0,19.6433,19.6655,19.6062,19.6507,87400.0
2009-08-17 13:30:00,26.51,26.53,26.47,26.5,170600.0,19.6507,19.6655,19.621,19.6433,170600.0
2009-08-17 14:00:00,26.5,26.51,26.46,26.5,151400.0,19.6433,19.6507,19.6136,19.6433,151400.0
2009-08-17 14:30:00,26.5,26.51,26.48,26.5,150000.0,19.6433,19.6507,19.6285,19.6433,150000.0
2009-08-17 15:00:00,26.5,26.55,26.46,26.5,268200.0,19.6433,19.6803,19.6136,19.6433,268200.0
2009-08-17 15:30:00,26.49,26.54,26.38,26.47,667800.0,19.6359,19.6729,19.5543,19.621,667800.0
2009-08-18 09:30:00,26.52,26.72,26.17,26.37,379600.0,19.6581,19.8064,19.3987,19.5469,379600.0
2009-08-18 10:00:00,26.37,26.52,26.36,26.46,220800.0,19.5469,19.6581,19.5395,19.6136,220800.0
2009-08-18 10:30:00,26.46,26.5,26.42,26.45,170600.0,19.6136,19.6433,19.584,19.6062,170600.0
2009-08-18 11:00:00,26.45,26.5,26.42,26.44,282200.0,19.6062,19.6433,19.584,19.5988,282200.0
2009-08-18 11:30:00,26.43,26.59,26.43,26.52,132600.0,19.5914,19.71,19.5914,19.6581,132600.0
2009-08-18 12:00:00,26.53,26.53,26.45,26.46,175800.0,19.6655,19.6655,19.6062,19.6136,175800.0
2009-08-18 12:30:00,26.47,26.47,26.42,26.43,118800.0,19.621,19.621,19.584,19.5914,118800.0
2009-08-18 13:00:00,26.43,26.46,26.43,26.45,164000.0,19.5914,19.6136,19.5914,19.6062,164000.0
2009-08-18 13:30:00,26.45,26.46,26.43,26.45,200600.0,19.6062,19.6136,19.5914,19.6062,200600.0
2009-08-18 14:00:00,26.45,26.46,26.43,26.45,215400.0,19.6062,19.6136,19.5914,19.6062,215400.0
2009-08-18 14:30:00,26.45,26.46,26.41,26.44,342600.0,19.6062,19.6136,19.5766,19.5988,342600.0
2009-08-18 15:00:00,26.45,26.46,26.42,26.44,263000.0,19.6062,19.6136,19.584,19.5988,263000.0
2009-08-18 15:30:00,26.44,26.51,26.43,26.46,464800.0,19.5988,19.6507,19.5914,19.6136,464800.0
2009-08-19 09:30:00,26.19,26.36,26.13,26.25,467200.0,19.4135,19.5395,19.369,19.458,467200.0
2009-08-19 10:00:00,26.25,26.33,26.2,26.25,438400.0,19.458,19.5173,19.4209,19.458,438400.0
2009-08-19 10:30:00,26.27,26.45,26.23,26.28,285800.0,19.4728,19.6062,19.4431,19.4802,285800.0
2009-08-19 11:00:00,26.27,26.38,26.27,26.31,153600.0,19.4728,19.5543,19.4728,19.5024,153600.0
2009-08-19 11:30:00,26.31,26.39,26.25,26.34,510400.0,19.5024,19.5617,19.458,19.5247,510400.0
2009-08-19 12:00:00,26.35,26.7,26.35,26.69,188000.0,19.5321,19.7915,19.5321,19.7841,188000.0
2009-08-19 12:30:00,26.67,26.84,26.63,26.83,139800.0,19.7693,19.8953,19.7396,19.8879,139800.0
2009-08-19 13:00:00,26.83,26.91,26.81,26.86,108200.0,19.8879,19.9472,19.8731,19.9101,108200.0
2009-08-19 13:30:00,26.86,26.86,26.64,26.66,260200.0,19.9101,19.9101,19.7471,19.7619,260200.0
2009-08-19 14:00:00,26.66,26.7,26.65,26.65,167400.0,19.7619,19.7915,19.7545,19.7545,167400.0
2009-08-19 14:30:00,26.65,26.67,26.59,26.65,287000.0,19.7545,19.7693,19.71,19.7545,287000.0
2009-08-19 15:00:00,26.65,26.65,26.52,26.61,148400.0,19.7545,19.7545,19.6581,19.7248,148400.0
2009-08-19 15:30:00,26.61,26.71,26.56,26.71,512800.0,19.7248,19.7989,19.6878,19.7989,512800.0
2009-08-20 09:30:00,26.72,26.86,26.56,26.8,230000.0,19.8064,19.9101,19.6878,19.8657,230000.0
2009-08-20 10:00:00,26.76,26.81,26.6,26.65,205000.0,19.836,19.8731,19.7174,19.7545,205000.0
2009-08-20 10:30:00,26.66,26.68,26.61,26.63,220600.0,19.7619,19.7767,19.7248,19.7396,220600.0
2009-08-20 11:00:00,26.63,26.64,26.51,26.61,472200.0,19.7396,19.7471,19.6507,19.7248,472200.0
2009-08-20 11:30:00,26.64,26.65,26.41,26.49,84200.0,19.7471,19.7545,19.5766,19.6359,84200.0
2009-08-20 12:00:00,26.5,26.52,26.33,26.36,122000.0,19.6433,19.6581,19.5173,19.5395,122000.0
2009-08-20 12:30:00,26.36,26.43,26.36,26.42,47800.0,19.5395,19.5914,19.5395,19.584,47800.0
2009-08-20 13:00:00,26.43,26.52,26.42,26.5,65800.0,19.5914,19.6581,19.584,19.6433,65800.0
2009-08-20 13:30:00,26.5,26.54,26.47,26.53,71800.0,19.6433,19.6729,19.621,19.6655,71800.0
2009-08-20 14:00:00,26.52,26.55,26.49,26.49,75200.0,19.6581,19.6803,19.6359,19.6359,75200.0
2009-08-20 14:30:00,26.5,26.52,26.44,26.5,94600.0,19.6433,19.6581,19.5988,19.6433,94600.0
2009-08-20 15:00:00,26.51,26.59,26.5,26.57,99400.0,19.6507,19.71,19.6433,19.6952,99400.0
2009-08-20 15:30:00,26.58,26.65,26.57,26.6,364800.0,19.7026,19.7545,19.6952,19.7174,364800.0
2009-08-21 09:30:00,26.82,26.95,26.66,26.8,587600.0,19.8805,19.9768,19.7619,19.8657,587600.0
2009-08-21 10:00:00,26.8,27.11,26.8,27.0,118400.0,19.8657,20.0954,19.8657,20.0139,118400.0
2009-08-21 10:30:00,27.0,27.11,26.97,27.08,88200.0,20.0139,20.0954,19.9917,20.0732,88200.0
2009-08-21 11:00:00,27.08,27.23,27.08,27.19,210200.0,20.0732,20.1844,20.0732,20.1547,210200.0
2009-08-21 11:30:00,27.19,27.23,27.16,27.17,72800.0,20.1547,20.1844,20.1325,20.1399,72800.0
2009-08-21 12:00:00,27.18,27.35,27.18,27.33,171600.0,20.1473,20.2734,20.1473,20.2585,171600.0
2009-08-21 12:30:00,27.33,27.34,27.22,27.23,52400.0,20.2585,20.2659,20.177,20.1844,52400.0
2009-08-21 13:00:00,27.23,27.32,27.19,27.32,76000.0,20.1844,20.2511,20.1547,20.2511,76000.0
2009-08-21 13:30:00,27.32,27.32,27.22,27.24,63400.0,20.2511,20.2511,20.177,20.1918,63400.0
2009-08-21 14:00:00,27.25,27.25,27.18,27.18,43800.0,20.1992,20.1992,20.1473,20.1473,43800.0
2009-08-21 14:30:00,27.18,27.18,27.16,27.17,64000.0,20.1473,20.1473,20.1325,20.1399,64000.0
2009-08-21 15:00:00,27.17,27.3,27.16,27.28,120000.0,20.1399,20.2363,20.1325,20.2215,120000.0
2009-08-21 15:30:00,27.28,27.3,27.23,27.25,302800.0,20.2215,20.2363,20.1844,20.1992,302800.0
2009-08-24 09:30:00,27.44,27.61,27.38,27.46,166800.0,20.3401,20.4661,20.2956,20.3549,166800.0
2009-08-24 10:00:00,27.47,27.53,27.43,27.5,71800.0,20.3623,20.4068,20.3327,20.3845,71800.0
2009-08-24 10:30:00,27.5,27.5,27.31,27.35,89200.0,20.3845,20.3845,20.2437,20.2734,89200.0
2009-08-24 11:00:00,27.36,27.43,27.33,27.34,77400.0,20.2808,20.3327,20.2585,20.2659,77400.0
2009-08-24 11:30:00,27.34,27.42,27.34,27.38,80400.0,20.2659,20.3252,20.2659,20.2956,80400.0
2009-08-24 12:00:00,27.38,27.42,27.35,27.4,78200.0,20.2956,20.3252,20.2734,20.3104,78200.0
2009-08-24 12:30:00,27.38,27.42,27.36,27.38,89600.0,20.2956,20.3252,20.2808,20.2956,89600.0
2009-08-24 13:00:00,27.37,27.38,27.25,27.25,440600.0,20.2882,20.2956,20.1992,20.1992,440600.0
2009-08-24 13:30:00,27.23,27.23,27.18,27.22,81600.0,20.1844,20.1844,20.1473,20.177,81600.0
2009-08-24 14:00:00,27.21,27.27,27.2,27.22,92400.0,20.1696,20.2141,20.1622,20.177,92400.0
2009-08-24 14:30:00,27.23,27.24,27.21,27.23,60000.0,20.1844,20.1918,20.1696,20.1844,60000.0
2009-08-24 15:00:00,27.22,27.23,27.05,27.11,146200.0,20.177,20.1844,20.051,20.0954,146200.0
2009-08-24 15:30:00,27.1,27.18,27.0,27.08,320600.0,20.088,20.1473,20.0139,20.0732,320600.0
2009-08-25 09:30:00,27.3,27.58,27.22,27.56,276200.0,20.2363,20.4438,20.177,20.429,276200.0
2009-08-25 10:00:00,27.57,27.72,27.42,27.43,283200.0,20.4364,20.5476,20.3252,20.3327,283200.0
2009-08-25 10:30:00,27.43,27.56,27.43,27.52,204800.0,20.3327,20.429,20.3327,20.3994,204800.0
2009-08-25 11:00:00,27.52,27.54,27.5,27.53,236600.0,20.3994,20.4142,20.3845,20.4068,236600.0
2009-08-25 11:30:00,27.54,27.58,27.49,27.5,166800.0,20.4142,20.4438,20.3771,20.3845,166800.0
2009-08-25 12:00:00,27.52,27.61,27.5,27.6,87200.0,20.3994,20.4661,20.3845,20.4587,87200.0
2009-08-25 12:30:00,27.6,27.63,27.47,27.47,152400.0,20.4587,20.4809,20.3623,20.3623,152400.0
2009-08-25 13:00:00,27.47,27.49,27.29,27.3,154000.0,20.3623,20.3771,20.2289,20.2363,154000.0
2009-08-25 13:30:00,27.3,27.37,27.22,27.23,77600.0,20.2363,20.2882,20.177,20.1844,77600.0
2009-08-25 14:00:00,27.22,27.23,27.15,27.18,211800.0,20.177,20.1844,20.1251,20.1473,211800.0
2009-08-25 14:30:00,27.19,27.21,27.08,27.18,107200.0,20.1547,20.1696,20.0732,20.1473,107200.0
2009-08-25 15:00:00,27.18,27.28,27.18,27.27,136000.0,20.1473,20.2215,20.1473,20.2141,136000.0
2009-08-25 15:30:00,27.27,27.27,27.12,27.16,322200.0,20.2141,20.2141,20.1029,20.1325,322200.0
2009-08-26 09:30:00,27.08,27.12,26.75,26.88,221200.0,20.0732,20.1029,19.8286,19.925,221200.0
2009-08-26 10:00:00,26.88,27.38,26.88,27.24,398600.0,19.925,20.2956,19.925,20.1918,398600.0
2009-08-26 10:30:00,27.23,27.28,27.04,27.07,259600.0,20.1844,20.2215,20.0436,20.0658,259600.0
2009-08-26 11:00:00,27.08,27.08,26.98,27.0,153800.0,20.0732,20.0732,19.9991,20.0139,153800.0
2009-08-26 11:30:00,27.0,27.0,26.92,26.98,101200.0,20.0139,20.0139,19.9546,19.9991,101200.0
2009-08-26 12:00:00,26.98,27.0,26.95,26.97,81000.0,19.9991,20.0139,19.9768,19.9917,81000.0
2009-08-26 12:30:00,26.97,26.98,26.91,26.95,84800.0,19.9917,19.9991,19.9472,19.9768,84800.0
2009-08-26 13:00:00,26.95,26.96,26.82,26.85,74400.0,19.9768,19.9843,19.8805,19.9027,74400.0
2009-08-26 13:30:00,26.85,26.91,26.83,26.91,179200.0,19.9027,19.9472,19.8879,19.9472,179200.0
2009-08-26 14:00:00,26.91,26.93,26.82,26.83,171800.0,19.9472,19.962,19.8805,19.8879,171800.0
2009-08-26 14:30:00,26.83,26.9,26.79,26.79,161000.0,19.8879,19.9398,19.8582,19.8582,161000.0
2009-08-26 15:00:00,26.79,26.86,26.77,26.81,202600.0,19.8582,19.9101,19.8434,19.8731,202600.0
2009-08-26 15:30:00,26.81,26.93,26.76,26.89,357000.0,19.8731,19.962,19.836,19.9324,357000.0
2009-08-27 09:30:00,26.83,26.86,26.64,26.73,259000.0,19.8879,19.9101,19.7471,19.8138,259000.0
2009-08-27 10:00:00,26.7,26.71,26.55,26.64,206200.0,19.7915,19.7989,19.6803,19.7471,206200.0
2009-08-27 10:30:00,26.65,26.75,26.61,26.63,120600.0,19.7545,19.8286,19.7248,19.7396,120600.0
2009-08-27 11:00:00,26.62,26.71,26.53,26.71,177800.0,19.7322,19.7989,19.6655,19.7989,177800.0
2009-08-27 11:30:00,26.71,26.9,26.65,26.9,289400.0,19.7989,19.9398,19.7545,19.9398,289400.0
2009-08-27 12:00:00,26.9,27.07,26.86,27.07,123000.0,19.9398,20.0658,19.9101,20.0658,123000.0
2009-08-27 12:30:00,27.06,27.08,26.96,26.99,572800.0,20.0584,20.0732,19.9843,20.0065,572800.0
2009-08-27 13:00:00,26.99,27.07,26.98,27.04,219000.0,20.0065,20.0658,19.9991,20.0436,219000.0
2009-08-27 13:30:00,27.04,27.29,27.04,27.22,360400.0,20.0436,20.2289,20.0436,20.177,360400.0
2009-08-27 14:00:00,27.22,27.42,27.21,27.39,254200.0,20.177,20.3252,20.1696,20.303,254200.0
2009-08-27 14:30:00,27.4,27.59,27.39,27.59,543800.0,20.3104,20.4513,20.303,20.4513,543800.0
2009-08-27 15:00:00,27.59,27.67,27.57,27.61,828600.0,20.4513,20.5106,20.4364,20.4661,828600.0
2009-08-27 15:30:00,27.61,27.71,27.56,27.57,915000.0,20.4661,20.5402,20.429,20.4364,915000.0
2009-08-28 09:30:00,27.77,27.91,27.45,27.85,552400.0,20.5847,20.6885,20.3475,20.644,552400.0
2009-08-28 10:00:00,27.86,28.09,27.85,27.94,634800.0,20.6514,20.8219,20.644,20.7107,634800.0
2009-08-28 10:30:00,27.93,28.02,27.83,27.94,262000.0,20.7033,20.77,20.6292,20.7107,262000.0
2009-08-28 11:00:00,27.93,28.04,27.88,27.92,355200.0,20.7033,20.7848,20.6662,20.6959,355200.0
2009-08-28 11:30:00,27.91,27.99,27.88,27.96,94800.0,20.6885,20.7478,20.6662,20.7255,94800.0
2009-08-28 12:00:00,27.96,28.01,27.91,27.98,280000.0,20.7255,20.7626,20.6885,20.7403,280000.0
2009-08-28 12:30:00,27.99,28.07,27.98,28.0,682200.0,20.7478,20.8071,20.7403,20.7552,682200.0
2009-08-28 13:00:00,28.0,28.21,27.99,28.15,654600.0,20.7552,20.9108,20.7478,20.8664,654600.0
2009-08-28 13:30:00,28.15,28.18,28.07,28.13,246800.0,20.8664,20.8886,20.8071,20.8515,246800.0
2009-08-28 14:00:00,28.13,28.13,27.96,27.97,175800.0,20.8515,20.8515,20.7255,20.7329,175800.0
2009-08-28 14:30:00,27.97,28.05,27.93,28.03,195800.0,20.7329,20.7922,20.7033,20.7774,195800.0
2009-08-28 15:00:00,28.03,28.08,28.0,28.02,197800.0,20.7774,20.8145,20.7552,20.77,197800.0
2009-08-28 15:30:00,28.02,28.03,27.89,27.98,437600.0,20.77,20.7774,20.6736,20.7403,437600.0
2009-08-31 09:30:00,27.62,27.69,27.39,27.56,331800.0,20.4735,20.5254,20.303,20.429,331800.0
2009-08-31 10:00:00,27.55,27.69,27.49,27.58,253200.0,20.4216,20.5254,20.3771,20.4438,253200.0
2009-08-31 10:30:00,27.58,27.73,27.52,27.68,168800.0,20.4438,20.555,20.3994,20.518,168800.0
2009-08-31 11:00:00,27.68,27.69,27.57,27.63,136200.0,20.518,20.5254,20.4364,20.4809,136200.0
2009-08-31 11:30:00,27.63,27.67,27.58,27.62,93200.0,20.4809,20.5106,20.4438,20.4735,93200.0
2009-08-31 12:00:00,27.61,27.67,27.61,27.65,58400.0,20.4661,20.5106,20.4661,20.4957,58400.0
2009-08-31 12:30:00,27.65,27.68,27.62,27.67,98400.0,20.4957,20.518,20.4735,20.5106,98400.0
2009-08-31 13:00:00,27.67,27.7,27.62,27.64,101200.0,20.5106,20.5328,20.4735,20.4883,101200.0
2009-08-31 13:30:00,27.63,27.68,27.61,27.63,101000.0,20.4809,20.518,20.4661,20.4809,101000.0
2009-08-31 14:00:00,27.63,27.67,27.63,27.64,145000.0,20.4809,20.5106,20.4809,20.4883,145000.0
2009-08-31 14:30:00,27.64,27.74,27.64,27.67,145000.0,20.4883,20.5624,20.4883,20.5106,145000.0
2009-08-31 15:00:00,27.66,27.71,27.61,27.67,262000.0,20.5031,20.5402,20.4661,20.5106,262000.0
2009-08-31 15:30:00,27.68,27.74,27.64,27.74,411600.0,20.518,20.5624,20.4883,20.5624,411600.0
2009-09-01 09:30:00,27.54,27.82,27.5,27.7,236800.0,20.4142,20.6217,20.3845,20.5328,236800.0
2009-09-01 10:00:00,27.7,27.93,27.67,27.8,255600.0,20.5328,20.7033,20.5106,20.6069,255600.0
2009-09-01 10:30:00,27.8,27.86,27.65,27.68,268800.0,20.6069,20.6514,20.4957,20.518,268800.0
2009-09-01 11:00:00,27.68,27.68,27.18,27.2,419200.0,20.518,20.518,20.1473,20.1622,419200.0
2009-09-01 11:30:00,27.18,27.18,27.0,27.12,223000.0,20.1473,20.1473,20.0139,20.1029,223000.0
2009-09-01 12:00:00,27.1,27.18,27.0,27.0,136000.0,20.088,20.1473,20.0139,20.0139,136000.0
2009-09-01 12:30:00,27.0,27.18,26.99,27.15,157200.0,20.0139,20.1473,20.0065,20.1251,157200.0
2009-09-01 13:00:00,27.16,27.21,27.08,27.2,278800.0,20.1325,20.1696,20.0732,20.1622,278800.0
2009-09-01 13:30:00,27.2,27.21,27.12,27.21,192000.0,20.1622,20.1696,20.1029,20.1696,192000.0
2009-09-01 14:00:00,27.2,27.22,27.16,27.18,126200.0,20.1622,20.177,20.1325,20.1473,126200.0
2009-09-01 14:30:00,27.18,27.22,27.11,27.16,176000.0,20.1473,20.177,20.0954,20.1325,176000.0
2009-09-01 15:00:00,27.17,27.18,27.06,27.1,287200.0,20.1399,20.1473,20.0584,20.088,287200.0
2009-09-01 15:30:00,27.1,27.16,26.97,27.02,529800.0,20.088,20.1325,19.9917,20.0287,529800.0
2009-09-02 09:30:00,26.91,27.04,26.66,26.8,217600.0,19.9472,20.0436,19.7619,19.8657,217600.0
2009-09-02 10:00:00,26.78,26.92,26.7,26.75,151200.0,19.8508,19.9546,19.7915,19.8286,151200.0
2009-09-02 10:30:00,26.75,27.0,26.7,27.0,138600.0,19.8286,20.0139,19.7915,20.0139,138600.0
2009-09-02 11:00:00,27.0,27.05,26.89,27.05,114000.0,20.0139,20.051,19.9324,20.051,114000.0
2009-09-02 11:30:00,27.05,27.1,26.95,26.96,104600.0,20.051,20.088,19.9768,19.9843,104600.0
2009-09-02 12:00:00,26.97,26.99,26.86,26.93,93600.0,19.9917,20.0065,19.9101,19.962,93600.0
2009-09-02 12:30:00,26.94,27.02,26.91,26.96,97400.0,19.9694,20.0287,19.9472,19.9843,97400.0
2009-09-02 13:00:00,26.96,26.96,26.9,26.92,89600.0,19.9843,19.9843,19.9398,19.9546,89600.0
2009-09-02 13:30:00,26.92,26.92,26.86,26.86,72400.0,19.9546,19.9546,19.9101,19.9101,72400.0
2009-09-02 14:00:00,26.86,26.91,26.82,26.91,454000.0,19.9101,19.9472,19.8805,19.9472,454000.0
2009-09-02 14:30:00,26.91,26.96,26.88,26.89,446600.0,19.9472,19.9843,19.925,19.9324,446600.0
2009-09-02 15:00:00,26.88,26.98,26.86,26.91,184400.0,19.925,19.9991,19.9101,19.9472,184400.0
2009-09-02 15:30:00,26.91,27.02,26.91,26.93,680600.0,19.9472,20.0287,19.9472,19.962,680600.0
2009-09-03 09:30:00,27.15,27.15,26.84,26.94,263200.0,20.1251,20.1251,19.8953,19.9694,263200.0
2009-09-03 10:00:00,26.94,27.01,26.74,26.85,226200.0,19.9694,20.0213,19.8212,19.9027,226200.0
2009-09-03 10:30:00,26.82,26.91,26.78,26.87,58000.0,19.8805,19.9472,19.8508,19.9175,58000.0
2009-09-03 11:00:00,26.88,27.02,26.88,26.95,271200.0,19.925,20.0287,19.925,19.9768,271200.0
2009-09-03 11:30:00,26.95,27.02,26.93,26.99,297200.0,19.9768,20.0287,19.962,20.0065,297200.0
2009-09-03 12:00:00,26.98,26.98,26.95,26.95,48000.0,19.9991,19.9991,19.9768,19.9768,48000.0
2009-09-03 12:30:00,26.95,26.96,26.91,26.93,218800.0,19.9768,19.9843,19.9472,19.962,218800.0
2009-09-03 13:00:00,26.93,27.02,26.93,26.98,51600.0,19.962,20.0287,19.962,19.9991,51600.0
2009-09-03 13:30:00,26.99,27.0,26.93,26.95,61000.0,20.0065,20.0139,19.962,19.9768,61000.0
2009-09-03 14:00:00,26.95,26.99,26.88,26.89,543000.0,19.9768,20.0065,19.925,19.9324,543000.0
2009-09-03 14:30:00,26.89,26.9,26.82,26.86,60600.0,19.9324,19.9398,19.8805,19.9101,60600.0
2009-09-03 15:00:00,26.86,26.91,26.85,26.9,96000.0,19.9101,19.9472,19.9027,19.9398,96000.0
2009-09-03 15:30:00,26.9,27.11,26.89,27.07,388400.0,19.9398,20.0954,19.9324,20.0658,388400.0
2009-09-04 09:30:00,27.03,27.09,26.75,26.77,119800.0,20.0361,20.0806,19.8286,19.8434,119800.0
2009-09-04 10:00:00,26.75,26.92,26.75,26.87,193000.0,19.8286,19.9546,19.8286,19.9175,193000.0
2009-09-04 10:30:00,26.88,26.95,26.83,26.88,120000.0,19.925,19.9768,19.8879,19.925,120000.0
2009-09-04 11:00:00,26.88,26.95,26.81,26.91,162600.0,19.925,19.9768,19.8731,19.9472,162600.0
2009-09-04 11:30:00,26.91,27.03,26.9,27.03,87200.0,19.9472,20.0361,19.9398,20.0361,87200.0
2009-09-04 12:00:00,27.02,27.22,27.02,27.15,578600.0,20.0287,20.177,20.0287,20.1251,578600.0
2009-09-04 12:30:00,27.16,27.16,27.09,27.12,60600.0,20.1325,20.1325,20.0806,20.1029,60600.0
2009-09-04 13:00:00,27.13,27.21,27.1,27.18,102000.0,20.1103,20.1696,20.088,20.1473,102000.0
2009-09-04 13:30:00,27.17,27.2,27.15,27.17,96000.0,20.1399,20.1622,20.1251,20.1399,96000.0
2009-09-04 14:00:00,27.17,27.24,27.17,27.2,123200.0,20.1399,20.1918,20.1399,20.1622,123200.0
2009-09-04 14:30:00,27.21,27.4,27.2,27.4,273600.0,20.1696,20.3104,20.1622,20.3104,273600.0
2009-09-04 15:00:00,27.4,27.42,27.31,27.34,238400.0,20.3104,20.3252,20.2437,20.2659,238400.0
2009-09-04 15:30:00,27.34,27.46,27.28,27.45,551400.0,20.2659,20.3549,20.2215,20.3475,551400.0
2009-09-08 09:30:00,27.57,27.8,27.38,27.55,293800.0,20.4364,20.6069,20.2956,20.4216,293800.0
2009-09-08 10:00:00,27.52,27.69,27.49,27.59,700800.0,20.3994,20.5254,20.3771,20.4513,700800.0
2009-09-08 10:30:00,27.6,27.73,27.6,27.72,141000.0,20.4587,20.555,20.4587,20.5476,141000.0
2009-09-08 11:00:00,27.72,27.73,27.58,27.68,112600.0,20.5476,20.555,20.4438,20.518,112600.0
2009-09-08 11:30:00,27.68,27.68,27.58,27.61,206200.0,20.518,20.518,20.4438,20.4661,206200.0
2009-09-08 12:00:00,27.61,27.66,27.55,27.61,193800.0,20.4661,20.5031,20.4216,20.4661,193800.0
2009-09-08 12:30:00,27.61,27.65,27.6,27.61,54200.0,20.4661,20.4957,20.4587,20.4661,54200.0
2009-09-08 13:00:00,27.61,27.65,27.59,27.63,244000.0,20.4661,20.4957,20.4513,20.4809,244000.0
2009-09-08 13:30:00,27.64,27.68,27.61,27.66,131000.0,20.4883,20.518,20.4661,20.5031,131000.0
2009-09-08 14:00:00,27.66,27.68,27.61,27.63,233200.0,20.5031,20.518,20.4661,20.4809,233200.0
2009-09-08 14:30:00,27.63,27.75,27.63,27.73,611000.0,20.4809,20.5699,20.4809,20.555,611000.0
2009-09-08 15:00:00,27.73,27.77,27.68,27.77,353600.0,20.555,20.5847,20.518,20.5847,353600.0
2009-09-08 15:30:00,27.77,27.8,27.67,27.7,705200.0,20.5847,20.6069,20.5106,20.5328,705200.0
2009-09-09 09:30:00,27.65,27.83,27.42,27.69,190400.0,20.4957,20.6292,20.3252,20.5254,190400.0
2009-09-09 10:00:00,27.72,27.94,27.7,27.93,414800.0,20.5476,20.7107,20.5328,20.7033,414800.0
2009-09-09 10:30:00,27.93,27.95,27.83,27.92,383600.0,20.7033,20.7181,20.6292,20.6959,383600.0
2009-09-09 11:00:00,27.92,28.11,27.92,28.09,254000.0,20.6959,20.8367,20.6959,20.8219,254000.0
2009-09-09 11:30:00,28.09,28.25,28.07,28.1,214000.0,20.8219,20.9405,20.8071,20.8293,214000.0
2009-09-09 12:00:00,28.1,28.25,28.08,28.23,233800.0,20.8293,20.9405,20.8145,20.9257,233800.0
2009-09-09 12:30:00,28.22,28.25,28.18,28.23,440200.0,20.9182,20.9405,20.8886,20.9257,440200.0
2009-09-09 13:00:00,28.24,28.31,28.12,28.25,644400.0,20.9331,20.985,20.8441,20.9405,644400.0
2009-09-09 13:30:00,28.25,28.27,28.17,28.19,219600.0,20.9405,20.9553,20.8812,20.896,219600.0
2009-09-09 14:00:00,28.2,28.22,28.11,28.18,550200.0,20.9034,20.9182,20.8367,20.8886,550200.0
2009-09-09 14:30:00,28.18,28.23,28.14,28.16,443000.0,20.8886,20.9257,20.8589,20.8738,443000.0
2009-09-09 15:00:00,28.17,28.28,28.14,28.18,218800.0,20.8812,20.9627,20.8589,20.8886,218800.0
2009-09-09 15:30:00,28.18,28.32,28.15,28.24,743400.0,20.8886,20.9924,20.8664,20.9331,743400.0
2009-09-10 09:30:00,28.2,28.2,27.96,28.1,453600.0,20.9034,20.9034,20.7255,20.8293,453600.0
2009-09-10 10:00:00,28.11,28.28,28.1,28.18,294600.0,20.8367,20.9627,20.8293,20.8886,294600.0
2009-09-10 10:30:00,28.18,28.41,28.18,28.36,277400.0,20.8886,21.0591,20.8886,21.022,277400.0
2009-09-10 11:00:00,28.36,28.45,28.25,28.31,490600.0,21.022,21.0887,20.9405,20.985,490600.0
2009-09-10 11:30:00,28.31,28.32,28.11,28.17,381000.0,20.985,20.9924,20.8367,20.8812,381000.0
2009-09-10 12:00:00,28.17,28.17,28.11,28.12,385600.0,20.8812,20.8812,20.8367,20.8441,385600.0
2009-09-10 12:30:00,28.12,28.17,28.07,28.13,431000.0,20.8441,20.8812,20.8071,20.8515,431000.0
2009-09-10 13:00:00,28.13,28.25,28.11,28.15,148800.0,20.8515,20.9405,20.8367,20.8664,148800.0
2009-09-10 13:30:00,28.15,28.4,28.15,28.39,129600.0,20.8664,21.0517,20.8664,21.0443,129600.0
2009-09-10 14:00:00,28.39,28.48,28.35,28.46,249600.0,21.0443,21.111,21.0146,21.0961,249600.0
2009-09-10 14:30:00,28.46,28.5,28.45,28.49,132800.0,21.0961,21.1258,21.0887,21.1184,132800.0
2009-09-10 15:00:00,28.49,28.49,28.35,28.48,215800.0,21.1184,21.1184,21.0146,21.111,215800.0
2009-09-10 15:30:00,28.47,28.54,28.47,28.52,633800.0,21.1036,21.1554,21.1036,21.1406,633800.0
2009-09-11 09:30:00,28.61,28.79,28.49,28.77,172200.0,21.2073,21.3408,21.1184,21.3259,172200.0
2009-09-11 10:00:00,28.79,28.83,28.6,28.73,307400.0,21.3408,21.3704,21.1999,21.2963,307400.0
2009-09-11 10:30:00,28.71,28.83,28.68,28.73,176200.0,21.2815,21.3704,21.2592,21.2963,176200.0
2009-09-11 11:00:00,28.73,28.76,28.5,28.52,147800.0,21.2963,21.3185,21.1258,21.1406,147800.0
2009-09-11 11:30:00,28.52,28.57,28.43,28.5,168800.0,21.1406,21.1777,21.0739,21.1258,168800.0
2009-09-11 12:00:00,28.5,28.59,28.41,28.43,122800.0,21.1258,21.1925,21.0591,21.0739,122800.0
2009-09-11 12:30:00,28.43,28.54,28.36,28.53,135600.0,21.0739,21.1554,21.022,21.148,135600.0
2009-09-11 13:00:00,28.53,28.57,28.47,28.52,157200.0,21.148,21.1777,21.1036,21.1406,157200.0
2009-09-11 13:30:00,28.51,28.58,28.51,28.53,153800.0,21.1332,21.1851,21.1332,21.148,153800.0
2009-09-11 14:00:00,28.53,28.6,28.52,28.58,190200.0,21.148,21.1999,21.1406,21.1851,190200.0
2009-09-11 14:30:00,28.58,28.65,28.58,28.62,125000.0,21.1851,21.237,21.1851,21.2147,125000.0
2009-09-11 15:00:00,28.63,28.74,28.63,28.74,218600.0,21.2222,21.3037,21.2222,21.3037,218600.0
2009-09-11 15:30:00,28.75,28.76,28.61,28.68,558400.0,21.3111,21.3185,21.2073,21.2592,558400.0
2009-09-14 09:30:00,28.47,28.64,28.26,28.59,182400.0,21.1036,21.2296,20.9479,21.1925,182400.0
2009-09-14 10:00:00,28.63,28.71,28.51,28.51,202400.0,21.2222,21.2815,21.1332,21.1332,202400.0
2009-09-14 10:30:00,28.51,28.59,28.48,28.55,170800.0,21.1332,21.1925,21.111,21.1629,170800.0
2009-09-14 11:00:00,28.56,28.58,28.47,28.48,121200.0,21.1703,21.1851,21.1036,21.111,121200.0
2009-09-14 11:30:00,28.49,28.51,28.32,28.34,145400.0,21.1184,21.1332,20.9924,21.0072,145400.0
2009-09-14 12:00:00,28.34,28.46,28.32,28.44,97200.0,21.0072,21.0961,20.9924,21.0813,97200.0
2009-09-14 12:30:00,28.43,28.54,28.41,28.52,74200.0,21.0739,21.1554,21.0591,21.1406,74200.0
2009-09-14 13:00:00,28.52,28.57,28.5,28.56,83400.0,21.1406,21.1777,21.1258,21.1703,83400.0
2009-09-14 13:30:00,28.55,28.75,28.55,28.74,162800.0,21.1629,21.3111,21.1629,21.3037,162800.0
2009-09-14 14:00:00,28.73,28.87,28.7,28.86,122000.0,21.2963,21.4001,21.274,21.3926,122000.0
2009-09-14 14:30:00,28.88,28.91,28.82,28.88,150800.0,21.4075,21.4297,21.363,21.4075,150800.0
2009-09-14 15:00:00,28.88,28.9,28.81,28.82,132200.0,21.4075,21.4223,21.3556,21.363,132200.0
2009-09-14 15:30:00,28.82,28.98,28.81,28.95,348200.0,21.363,21.4816,21.3556,21.4594,348200.0
2009-09-15 09:30:00,28.96,29.13,28.79,29.11,385600.0,21.4668,21.5928,21.3408,21.578,385600.0
2009-09-15 10:00:00,29.11,29.26,29.04,29.26,354200.0,21.578,21.6891,21.5261,21.6891,354200.0
2009-09-15 10:30:00,29.25,29.37,29.18,29.37,205800.0,21.6817,21.7707,21.6298,21.7707,205800.0
2009-09-15 11:00:00,29.36,29.37,29.18,29.19,116800.0,21.7633,21.7707,21.6298,21.6373,116800.0
2009-09-15 11:30:00,29.2,29.5,29.12,29.5,160600.0,21.6447,21.8671,21.5854,21.8671,160600.0
2009-09-15 12:00:00,29.5,29.56,29.47,29.53,162000.0,21.8671,21.9115,21.8448,21.8893,162000.0
2009-09-15 12:30:00,29.54,29.65,29.49,29.61,249000.0,21.8967,21.9782,21.8596,21.9486,249000.0
2009-09-15 13:00:00,29.61,29.68,29.56,29.65,113800.0,21.9486,22.0005,21.9115,21.9782,113800.0
2009-09-15 13:30:00,29.65,29.8,29.63,29.78,131800.0,21.9782,22.0894,21.9634,22.0746,131800.0
2009-09-15 14:00:00,29.79,29.79,29.72,29.78,196600.0,22.082,22.082,22.0301,22.0746,196600.0
2009-09-15 14:30:00,29.78,29.79,29.61,29.61,204200.0,22.0746,22.082,21.9486,21.9486,204200.0
2009-09-15 15:00:00,29.62,29.7,29.56,29.66,305200.0,21.956,22.0153,21.9115,21.9857,305200.0
2009-09-15 15:30:00,29.66,29.75,29.57,29.68,817600.0,21.9857,22.0524,21.9189,22.0005,817600.0
2009-09-16 09:30:00,30.03,30.23,29.86,29.97,587400.0,22.2599,22.4082,22.1339,22.2154,587400.0
2009-09-16 10:00:00,29.97,30.22,29.96,30.08,324800.0,22.2154,22.4008,22.208,22.297,324800.0
2009-09-16 10:30:00,30.1,30.11,29.92,29.95,283800.0,22.3118,22.3192,22.1784,22.2006,283800.0
2009-09-16 11:00:00,29.97,29.97,29.88,29.94,192200.0,22.2154,22.2154,22.1487,22.1932,192200.0
2009-09-16 11:30:00,29.94,29.96,29.92,29.95,359400.0,22.1932,22.208,22.1784,22.2006,359400.0
2009-09-16 12:00:00,29.95,30.07,29.95,30.0,228200.0,22.2006,22.2896,22.2006,22.2377,228200.0
2009-09-16 12:30:00,30.0,30.01,29.91,29.92,180400.0,22.2377,22.2451,22.171,22.1784,180400.0
2009-09-16 13:00:00,29.93,30.0,29.93,30.0,217000.0,22.1858,22.2377,22.1858,22.2377,217000.0
2009-09-16 13:30:00,30.0,30.01,29.93,29.95,334000.0,22.2377,22.2451,22.1858,22.2006,334000.0
2009-09-16 14:00:00,29.95,29.98,29.9,29.9,604600.0,22.2006,22.2229,22.1636,22.1636,604600.0
2009-09-16 14:30:00,29.92,29.95,29.87,29.9,555400.0,22.1784,22.2006,22.1413,22.1636,555400.0
2009-09-16 15:00:00,29.89,29.92,29.86,29.88,576200.0,22.1561,22.1784,22.1339,22.1487,576200.0
2009-09-16 15:30:00,29.87,29.94,29.84,29.92,940600.0,22.1413,22.1932,22.1191,22.1784,940600.0
2009-09-17 09:30:00,29.98,30.11,29.86,30.0,268800.0,22.2229,22.3192,22.1339,22.2377,268800.0
2009-09-17 10:00:00,30.0,30.03,29.74,29.83,479000.0,22.2377,22.2599,22.045,22.1117,479000.0
2009-09-17 10:30:00,29.83,30.02,29.83,29.99,256800.0,22.1117,22.2525,22.1117,22.2303,256800.0
2009-09-17 11:00:00,30.0,30.03,29.95,30.0,276400.0,22.2377,22.2599,22.2006,22.2377,276400.0
2009-09-17 11:30:00,30.0,30.06,29.93,29.96,413200.0,22.2377,22.2822,22.1858,22.208,413200.0
2009-09-17 12:00:00,29.95,29.96,29.8,29.93,304400.0,22.2006,22.208,22.0894,22.1858,304400.0
2009-09-17 12:30:00,29.93,29.93,29.63,29.64,253400.0,22.1858,22.1858,21.9634,21.9708,253400.0
2009-09-17 13:00:00,29.64,29.75,29.43,29.47,436600.0,21.9708,22.0524,21.8152,21.8448,436600.0
2009-09-17 13:30:00,29.47,29.79,29.46,29.77,203400.0,21.8448,22.082,21.8374,22.0672,203400.0
2009-09-17 14:00:00,29.77,29.77,29.68,29.69,168800.0,22.0672,22.0672,22.0005,22.0079,168800.0
2009-09-17 14:30:00,29.71,29.87,29.69,29.8,145400.0,22.0227,22.1413,22.0079,22.0894,145400.0
2009-09-17 15:00:00,29.8,29.85,29.75,29.77,204400.0,22.0894,22.1265,22.0524,22.0672,204400.0
2009-09-17 15:30:00,29.75,29.76,29.57,29.63,738600.0,22.0524,22.0598,21.9189,21.9634,738600.0
2009-09-18 09:30:00,29.71,29.96,29.71,29.75,644800.0,22.0227,22.208,22.0227,22.0524,644800.0
2009-09-18 10:00:00,29.75,29.92,29.67,29.87,182600.0,22.0524,22.1784,21.9931,22.1413,182600.0
2009-09-18 10:30:00,29.87,30.0,29.85,29.93,124200.0,22.1413,22.2377,22.1265,22.1858,124200.0
2009-09-18 11:00:00,29.92,29.92,29.78,29.78,124200.0,22.1784,22.1784,22.0746,22.0746,124200.0
2009-09-18 11:30:00,29.78,29.84,29.71,29.75,126800.0,22.0746,22.1191,22.0227,22.0524,126800.0
2009-09-18 12:00:00,29.75,29.92,29.71,29.91,124000.0,22.0524,22.1784,22.0227,22.171,124000.0
2009-09-18 12:30:00,29.9,30.0,29.89,30.0,129600.0,22.1636,22.2377,22.1561,22.2377,129600.0
2009-09-18 13:00:00,30.0,30.0,29.93,29.95,149800.0,22.2377,22.2377,22.1858,22.2006,149800.0
2009-09-18 13:30:00,29.96,29.99,29.84,29.84,268600.0,22.208,22.2303,22.1191,22.1191,268600.0
2009-09-18 14:00:00,29.84,29.85,29.73,29.74,301400.0,22.1191,22.1265,22.0375,22.045,301400.0
2009-09-18 14:30:00,29.74,29.8,29.71,29.75,95800.0,22.045,22.0894,22.0227,22.0524,95800.0
2009-09-18 15:00:00,29.75,29.84,29.71,29.81,202400.0,22.0524,22.1191,22.0227,22.0968,202400.0
2009-09-18 15:30:00,29.81,29.88,29.79,29.82,601800.0,22.0968,22.1487,22.082,22.1043,601800.0
2009-09-21 09:30:00,29.41,29.59,29.22,29.27,469600.0,21.8003,21.9338,21.6595,21.6966,469600.0
2009-09-21 10:00:00,29.27,29.58,29.22,29.46,409600.0,21.6966,21.9264,21.6595,21.8374,409600.0
2009-09-21 10:30:00,29.45,29.48,29.22,29.35,316200.0,21.83,21.8522,21.6595,21.7559,316200.0
2009-09-21 11:00:00,29.35,29.66,29.28,29.64,200200.0,21.7559,21.9857,21.704,21.9708,200200.0
2009-09-21 11:30:00,29.64,29.83,29.6,29.73,136200.0,21.9708,22.1117,21.9412,22.0375,136200.0
2009-09-21 12:00:00,29.73,29.85,29.71,29.8,196000.0,22.0375,22.1265,22.0227,22.0894,196000.0
2009-09-21 12:30:00,29.81,29.84,29.73,29.78,238600.0,22.0968,22.1191,22.0375,22.0746,238600.0
2009-09-21 13:00:00,29.77,29.79,29.72,29.77,164200.0,22.0672,22.082,22.0301,22.0672,164200.0
2009-09-21 13:30:00,29.77,29.84,29.75,29.82,97800.0,22.0672,22.1191,22.0524,22.1043,97800.0
2009-09-21 14:00:00,29.81,29.87,29.76,29.87,106600.0,22.0968,22.1413,22.0598,22.1413,106600.0
2009-09-21 14:30:00,29.87,30.0,29.87,29.98,189400.0,22.1413,22.2377,22.1413,22.2229,189400.0
2009-09-21 15:00:00,29.98,30.0,29.88,29.93,148800.0,22.2229,22.2377,22.1487,22.1858,148800.0
2009-09-21 15:30:00,29.93,29.93,29.75,29.85,321000.0,22.1858,22.1858,22.0524,22.1265,321000.0
2009-09-22 09:30:00,30.22,30.22,30.06,30.08,318800.0,22.4008,22.4008,22.2822,22.297,318800.0
2009-09-22 10:00:00,30.08,30.18,29.97,30.11,418800.0,22.297,22.3711,22.2154,22.3192,418800.0
2009-09-22 10:30:00,30.13,30.14,29.93,30.0,190400.0,22.334,22.3415,22.1858,22.2377,190400.0
2009-09-22 11:00:00,29.99,30.12,29.99,30.03,146400.0,22.2303,22.3266,22.2303,22.2599,146400.0
2009-09-22 11:30:00,30.04,30.09,29.97,30.09,119800.0,22.2673,22.3044,22.2154,22.3044,119800.0
2009-09-22 12:00:00,30.09,30.2,30.09,30.19,142000.0,22.3044,22.3859,22.3044,22.3785,142000.0
2009-09-22 12:30:00,30.19,30.2,30.13,30.18,110000.0,22.3785,22.3859,22.334,22.3711,110000.0
2009-09-22 13:00:00,30.2,30.22,30.06,30.07,156400.0,22.3859,22.4008,22.2822,22.2896,156400.0
2009-09-22 13:30:00,30.07,30.1,30.02,30.05,65200.0,22.2896,22.3118,22.2525,22.2747,65200.0
2009-09-22 14:00:00,30.06,30.09,30.0,30.03,79600.0,22.2822,22.3044,22.2377,22.2599,79600.0
2009-09-22 14:30:00,30.03,30.06,30.0,30.04,163200.0,22.2599,22.2822,22.2377,22.2673,163200.0
2009-09-22 15:00:00,30.04,30.07,30.0,30.05,174000.0,22.2673,22.2896,22.2377,22.2747,174000.0
2009-09-22 15:30:00,30.05,30.09,30.0,30.05,430400.0,22.2747,22.3044,22.2377,22.2747,430400.0
2009-09-23 09:30:00,30.19,30.19,30.0,30.13,249600.0,22.3785,22.3785,22.2377,22.334,249600.0
2009-09-23 10:00:00,30.11,30.13,29.96,29.99,283800.0,22.3192,22.334,22.208,22.2303,283800.0
2009-09-23 10:30:00,29.99,30.01,29.7,29.73,235400.0,22.2303,22.2451,22.0153,22.0375,235400.0
2009-09-23 11:00:00,29.73,29.84,29.65,29.79,139800.0,22.0375,22.1191,21.9782,22.082,139800.0
2009-09-23 11:30:00,29.8,29.97,29.8,29.95,605000.0,22.0894,22.2154,22.0894,22.2006,605000.0
2009-09-23 12:00:00,29.95,30.09,29.95,30.07,293400.0,22.2006,22.3044,22.2006,22.2896,293400.0
2009-09-23 12:30:00,30.07,30.09,30.0,30.05,93800.0,22.2896,22.3044,22.2377,22.2747,93800.0
2009-09-23 13:00:00,30.05,30.06,29.95,29.95,147400.0,22.2747,22.2822,22.2006,22.2006,147400.0
2009-09-23 13:30:00,29.97,30.01,29.92,30.01,58200.0,22.2154,22.2451,22.1784,22.2451,58200.0
2009-09-23 14:00:00,30.0,30.09,29.91,30.03,194600.0,22.2377,22.3044,22.171,22.2599,194600.0
2009-09-23 14:30:00,30.03,30.14,29.81,29.82,442000.0,22.2599,22.3415,22.0968,22.1043,442000.0
2009-09-23 15:00:00,29.83,30.01,29.76,29.81,242800.0,22.1117,22.2451,22.0598,22.0968,242800.0
2009-09-23 15:30:00,29.8,29.8,29.5,29.51,443000.0,22.0894,22.0894,21.8671,21.8745,443000.0
2009-09-24 09:30:00,29.67,29.82,29.52,29.66,182800.0,21.9931,22.1043,21.8819,21.9857,182800.0
2009-09-24 10:00:00,29.66,29.68,29.2,29.31,154200.0,21.9857,22.0005,21.6447,21.7262,154200.0
2009-09-24 10:30:00,29.31,29.31,29.09,29.26,161800.0,21.7262,21.7262,21.5631,21.6891,161800.0
2009-09-24 11:00:00,29.25,29.34,29.17,29.23,107800.0,21.6817,21.7485,21.6224,21.6669,107800.0
2009-09-24 11:30:00,29.25,29.36,29.22,29.33,283000.0,21.6817,21.7633,21.6595,21.741,283000.0
2009-09-24 12:00:00,29.34,29.4,29.3,29.3,69000.0,21.7485,21.7929,21.7188,21.7188,69000.0
2009-09-24 12:30:00,29.3,29.33,29.21,29.22,68200.0,21.7188,21.741,21.6521,21.6595,68200.0
2009-09-24 13:00:00,29.22,29.38,29.22,29.31,63200.0,21.6595,21.7781,21.6595,21.7262,63200.0
2009-09-24 13:30:00,29.31,29.31,29.14,29.22,129200.0,21.7262,21.7262,21.6002,21.6595,129200.0
2009-09-24 14:00:00,29.22,29.29,29.16,29.24,82600.0,21.6595,21.7114,21.615,21.6743,82600.0
2009-09-24 14:30:00,29.25,29.26,29.18,29.25,133400.0,21.6817,21.6891,21.6298,21.6817,133400.0
2009-09-24 15:00:00,29.26,29.41,29.26,29.33,164200.0,21.6891,21.8003,21.6891,21.741,164200.0
2009-09-24 15:30:00,29.33,29.38,29.26,29.27,279600.0,21.741,21.7781,21.6891,21.6966,279600.0
2009-09-25 09:30:00,29.05,29.26,28.85,28.97,310400.0,21.5335,21.6891,21.3852,21.4742,310400.0
2009-09-25 10:00:00,28.98,29.18,28.84,29.01,198600.0,21.4816,21.6298,21.3778,21.5038,198600.0
2009-09-25 10:30:00,29.0,29.06,28.9,29.0,159400.0,21.4964,21.5409,21.4223,21.4964,159400.0
2009-09-25 11:00:00,28.99,29.05,28.9,28.98,160600.0,21.489,21.5335,21.4223,21.4816,160600.0
2009-09-25 11:30:00,28.98,29.06,28.9,28.95,56000.0,21.4816,21.5409,21.4223,21.4594,56000.0
2009-09-25 12:00:00,28.93,28.96,28.75,28.77,108600.0,21.4445,21.4668,21.3111,21.3259,108600.0
2009-09-25 12:30:00,28.77,28.78,28.67,28.75,147800.0,21.3259,21.3333,21.2518,21.3111,147800.0
2009-09-25 13:00:00,28.75,28.9,28.74,28.9,64200.0,21.3111,21.4223,21.3037,21.4223,64200.0
2009-09-25 13:30:00,28.88,28.99,28.87,28.99,58800.0,21.4075,21.489,21.4001,21.489,58800.0
2009-09-25 14:00:00,29.0,29.09,28.91,28.96,98800.0,21.4964,21.5631,21.4297,21.4668,98800.0
2009-09-25 14:30:00,28.95,29.02,28.86,29.01,109800.0,21.4594,21.5112,21.3926,21.5038,109800.0
2009-09-25 15:00:00,29.01,29.01,28.93,28.98,107000.0,21.5038,21.5038,21.4445,21.4816,107000.0
2009-09-25 15:30:00,28.97,28.98,28.78,28.86,319600.0,21.4742,21.4816,21.3333,21.3926,319600.0
2009-09-28 09:30:00,29.03,29.26,28.91,29.25,203000.0,21.5187,21.6891,21.4297,21.6817,203000.0
2009-09-28 10:00:00,29.25,29.5,29.25,29.44,99400.0,21.6817,21.8671,21.6817,21.8226,99400.0
2009-09-28 10:30:00,29.45,29.51,29.42,29.43,111000.0,21.83,21.8745,21.8078,21.8152,111000.0
2009-09-28 11:00:00,29.43,29.48,29.41,29.43,78800.0,21.8152,21.8522,21.8003,21.8152,78800.0
2009-09-28 11:30:00,29.43,29.5,29.43,29.49,78000.0,21.8152,21.8671,21.8152,21.8596,78000.0
2009-09-28 12:00:00,29.5,29.61,29.5,29.57,131800.0,21.8671,21.9486,21.8671,21.9189,131800.0
2009-09-28 12:30:00,29.57,29.63,29.42,29.45,75400.0,21.9189,21.9634,21.8078,21.83,75400.0
2009-09-28 13:00:00,29.45,29.47,29.42,29.47,70000.0,21.83,21.8448,21.8078,21.8448,70000.0
2009-09-28 13:30:00,29.47,29.53,29.46,29.47,63000.0,21.8448,21.8893,21.8374,21.8448,63000.0
2009-09-28 14:00:00,29.48,29.53,29.43,29.5,63400.0,21.8522,21.8893,21.8152,21.8671,63400.0
2009-09-28 14:30:00,29.5,29.5,29.35,29.36,152200.0,21.8671,21.8671,21.7559,21.7633,152200.0
2009-09-28 15:00:00,29.35,29.41,29.32,29.36,151200.0,21.7559,21.8003,21.7336,21.7633,151200.0
2009-09-28 15:30:00,29.36,29.38,29.22,29.33,578000.0,21.7633,21.7781,21.6595,21.741,578000.0
2009-09-29 09:30:00,29.38,29.75,29.38,29.7,192000.0,21.7781,22.0524,21.7781,22.0153,192000.0
2009-09-29 10:00:00,29.68,29.71,29.31,29.49,176800.0,22.0005,22.0227,21.7262,21.8596,176800.0
2009-09-29 10:30:00,29.5,29.59,29.41,29.42,78400.0,21.8671,21.9338,21.8003,21.8078,78400.0
2009-09-29 11:00:00,29.4,29.48,29.38,29.45,99400.0,21.7929,21.8522,21.7781,21.83,99400.0
2009-09-29 11:30:00,29.45,29.45,29.31,29.43,142600.0,21.83,21.83,21.7262,21.8152,142600.0
2009-09-29 12:00:00,29.43,29.45,29.36,29.39,110400.0,21.8152,21.83,21.7633,21.7855,110400.0
2009-09-29 12:30:00,29.38,29.48,29.38,29.48,80400.0,21.7781,21.8522,21.7781,21.8522,80400.0
2009-09-29 13:00:00,29.48,29.54,29.45,29.47,66400.0,21.8522,21.8967,21.83,21.8448,66400.0
2009-09-29 13:30:00,29.48,29.53,29.45,29.53,84200.0,21.8522,21.8893,21.83,21.8893,84200.0
2009-09-29 14:00:00,29.53,29.53,29.4,29.45,159600.0,21.8893,21.8893,21.7929,21.83,159600.0
2009-09-29 14:30:00,29.45,29.46,29.39,29.43,89000.0,21.83,21.8374,21.7855,21.8152,89000.0
2009-09-29 15:00:00,29.43,29.5,29.39,29.4,84800.0,21.8152,21.8671,21.7855,21.7929,84800.0
2009-09-29 15:30:00,29.39,29.41,29.35,29.38,492000.0,21.7855,21.8003,21.7559,21.7781,492000.0
2009-09-30 09:30:00,29.39,29.52,28.85,28.96,467400.0,21.7855,21.8819,21.3852,21.4668,467400.0
2009-09-30 10:00:00,28.94,29.03,28.82,28.88,243000.0,21.4519,21.5187,21.363,21.4075,243000.0
2009-09-30 10:30:00,28.89,28.9,28.82,28.86,273800.0,21.4149,21.4223,21.363,21.3926,273800.0
2009-09-30 11:00:00,28.86,29.11,28.86,29.11,154200.0,21.3926,21.578,21.3926,21.578,154200.0
2009-09-30 11:30:00,29.09,29.16,28.97,29.0,202400.0,21.5631,21.615,21.4742,21.4964,202400.0
2009-09-30 12:00:00,29.0,29.09,28.97,29.06,89000.0,21.4964,21.5631,21.4742,21.5409,89000.0
2009-09-30 12:30:00,29.07,29.27,29.05,29.26,248800.0,21.5483,21.6966,21.5335,21.6891,248800.0
2009-09-30 13:00:00,29.27,29.37,29.25,29.27,195800.0,21.6966,21.7707,21.6817,21.6966,195800.0
2009-09-30 13:30:00,29.27,29.3,29.15,29.18,224600.0,21.6966,21.7188,21.6076,21.6298,224600.0
2009-09-30 14:00:00,29.18,29.2,29.11,29.12,141800.0,21.6298,21.6447,21.578,21.5854,141800.0
2009-09-30 14:30:00,29.11,29.25,29.06,29.06,220200.0,21.578,21.6817,21.5409,21.5409,220200.0
2009-09-30 15:00:00,29.06,29.06,28.89,28.96,315200.0,21.5409,21.5409,21.4149,21.4668,315200.0
2009-09-30 15:30:00,28.96,29.15,28.93,29.08,730000.0,21.4668,21.6076,21.4445,21.5557,730000.0
2009-10-01 09:30:00,29.1,29.17,28.75,28.84,169400.0,21.5705,21.6224,21.3111,21.3778,169400.0
2009-10-01 10:00:00,28.85,28.91,28.53,28.55,224800.0,21.3852,21.4297,21.148,21.1629,224800.0
2009-10-01 10:30:00,28.55,28.7,28.52,28.61,116200.0,21.1629,21.274,21.1406,21.2073,116200.0
2009-10-01 11:00:00,28.59,28.59,28.42,28.43,274600.0,21.1925,21.1925,21.0665,21.0739,274600.0
2009-10-01 11:30:00,28.43,28.47,28.39,28.42,143600.0,21.0739,21.1036,21.0443,21.0665,143600.0
2009-10-01 12:00:00,28.42,28.57,28.39,28.53,146800.0,21.0665,21.1777,21.0443,21.148,146800.0
2009-10-01 12:30:00,28.53,28.54,28.4,28.41,73800.0,21.148,21.1554,21.0517,21.0591,73800.0
2009-10-01 13:00:00,28.41,28.42,28.28,28.35,155600.0,21.0591,21.0665,20.9627,21.0146,155600.0
2009-10-01 13:30:00,28.36,28.54,28.35,28.5,93400.0,21.022,21.1554,21.0146,21.1258,93400.0
2009-10-01 14:00:00,28.5,28.54,28.43,28.52,118400.0,21.1258,21.1554,21.0739,21.1406,118400.0
2009-10-01 14:30:00,28.54,28.54,28.34,28.48,245800.0,21.1554,21.1554,21.0072,21.111,245800.0
2009-10-01 15:00:00,28.49,28.53,28.42,28.43,307000.0,21.1184,21.148,21.0665,21.0739,307000.0
2009-10-01 15:30:00,28.42,28.5,28.25,28.28,694000.0,21.0665,21.1258,20.9405,20.9627,694000.0
2009-10-02 09:30:00,27.97,28.27,27.64,28.07,265000.0,20.7329,20.9553,20.4883,20.8071,265000.0
2009-10-02 10:00:00,28.05,28.3,27.97,28.26,275800.0,20.7922,20.9775,20.7329,20.9479,275800.0
2009-10-02 10:30:00,28.27,28.47,28.12,28.18,248600.0,20.9553,21.1036,20.8441,20.8886,248600.0
2009-10-02 11:00:00,28.2,28.29,28.16,28.22,269600.0,20.9034,20.9701,20.8738,20.9182,269600.0
2009-10-02 11:30:00,28.23,28.36,28.2,28.25,187400.0,20.9257,21.022,20.9034,20.9405,187400.0
2009-10-02 12:00:00,28.27,28.38,28.25,28.36,102400.0,20.9553,21.0368,20.9405,21.022,102400.0
2009-10-02 12:30:00,28.38,28.4,28.22,28.3,71400.0,21.0368,21.0517,20.9182,20.9775,71400.0
2009-10-02 13:00:00,28.31,28.41,28.3,28.35,85800.0,20.985,21.0591,20.9775,21.0146,85800.0
2009-10-02 13:30:00,28.35,28.38,28.28,28.3,108200.0,21.0146,21.0368,20.9627,20.9775,108200.0
2009-10-02 14:00:00,28.3,28.38,28.24,28.3,84800.0,20.9775,21.0368,20.9331,20.9775,84800.0
2009-10-02 14:30:00,28.3,28.36,28.27,28.31,89400.0,20.9775,21.022,20.9553,20.985,89400.0
2009-10-02 15:00:00,28.31,28.31,28.21,28.21,102000.0,20.985,20.985,20.9108,20.9108,102000.0
2009-10-02 15:30:00,28.21,28.28,28.08,28.1,343600.0,20.9108,20.9627,20.8145,20.8293,343600.0
2009-10-05 09:30:00,28.26,28.59,28.1,28.52,218600.0,20.9479,21.1925,20.8293,21.1406,218600.0
2009-10-05 10:00:00,28.52,28.63,28.3,28.5,155800.0,21.1406,21.2222,20.9775,21.1258,155800.0
2009-10-05 10:30:00,28.51,28.67,28.43,28.67,123800.0,21.1332,21.2518,21.0739,21.2518,123800.0
2009-10-05 11:00:00,28.67,28.73,28.54,28.54,97600.0,21.2518,21.2963,21.1554,21.1554,97600.0
2009-10-05 11:30:00,28.54,28.61,28.41,28.56,140400.0,21.1554,21.2073,21.0591,21.1703,140400.0
2009-10-05 12:00:00,28.58,28.71,28.58,28.67,186200.0,21.1851,21.2815,21.1851,21.2518,186200.0
2009-10-05 12:30:00,28.67,28.72,28.61,28.64,73400.0,21.2518,21.2889,21.2073,21.2296,73400.0
2009-10-05 13:00:00,28.65,28.66,28.6,28.61,55400.0,21.237,21.2444,21.1999,21.2073,55400.0
2009-10-05 13:30:00,28.61,28.61,28.54,28.58,55200.0,21.2073,21.2073,21.1554,21.1851,55200.0
2009-10-05 14:00:00,28.58,28.61,28.52,28.59,94400.0,21.1851,21.2073,21.1406,21.1925,94400.0
2009-10-05 14:30:00,28.59,28.82,28.58,28.81,136800.0,21.1925,21.363,21.1851,21.3556,136800.0
2009-10-05 15:00:00,28.81,28.82,28.72,28.77,185800.0,21.3556,21.363,21.2889,21.3259,185800.0
2009-10-05 15:30:00,28.77,28.79,28.67,28.73,357400.0,21.3259,21.3408,21.2518,21.2963,357400.0
2009-10-06 09:30:00,29.02,29.41,29.0,29.32,162200.0,21.5112,21.8003,21.4964,21.7336,162200.0
2009-10-06 10:00:00,29.33,29.4,29.1,29.1,104200.0,21.741,21.7929,21.5705,21.5705,104200.0
2009-10-06 10:30:00,29.1,29.19,29.08,29.12,109000.0,21.5705,21.6373,21.5557,21.5854,109000.0
2009-10-06 11:00:00,29.12,29.18,29.03,29.07,215800.0,21.5854,21.6298,21.5187,21.5483,215800.0
2009-10-06 11:30:00,29.07,29.08,28.98,29.0,175400.0,21.5483,21.5557,21.4816,21.4964,175400.0
2009-10-06 12:00:00,29.01,29.04,29.0,29.03,169200.0,21.5038,21.5261,21.4964,21.5187,169200.0
2009-10-06 12:30:00,29.03,29.06,28.98,28.99,222400.0,21.5187,21.5409,21.4816,21.489,222400.0
2009-10-06 13:00:00,28.99,28.99,28.9,28.9,168600.0,21.489,21.489,21.4223,21.4223,168600.0
2009-10-06 13:30:00,28.9,28.93,28.68,28.7,202600.0,21.4223,21.4445,21.2592,21.274,202600.0
2009-10-06 14:00:00,28.7,28.71,28.5,28.52,219200.0,21.274,21.2815,21.1258,21.1406,219200.0
2009-10-06 14:30:00,28.52,28.86,28.5,28.86,193600.0,21.1406,21.3926,21.1258,21.3926,193600.0
2009-10-06 15:00:00,28.84,29.09,28.82,29.05,242200.0,21.3778,21.5631,21.363,21.5335,242200.0
2009-10-06 15:30:00,29.07,29.11,28.93,28.99,426600.0,21.5483,21.578,21.4445,21.489,426600.0
2009-10-07 09:30:00,29.02,29.16,28.81,28.99,115600.0,21.5112,21.615,21.3556,21.489,115600.0
2009-10-07 10:00:00,28.99,29.1,28.92,29.0,115000.0,21.489,21.5705,21.4371,21.4964,115000.0
2009-10-07 10:30:00,29.0,29.0,28.79,28.92,111200.0,21.4964,21.4964,21.3408,21.4371,111200.0
2009-10-07 11:00:00,28.93,28.99,28.87,28.92,88000.0,21.4445,21.489,21.4001,21.4371,88000.0
2009-10-07 11:30:00,28.9,28.91,28.74,28.74,78400.0,21.4223,21.4297,21.3037,21.3037,78400.0
2009-10-07 12:00:00,28.73,28.86,28.73,28.86,48800.0,21.2963,21.3926,21.2963,21.3926,48800.0
2009-10-07 12:30:00,28.85,28.9,28.78,28.9,41600.0,21.3852,21.4223,21.3333,21.4223,41600.0
2009-10-07 13:00:00,28.91,28.91,28.83,28.9,36400.0,21.4297,21.4297,21.3704,21.4223,36400.0
2009-10-07 13:30:00,28.9,28.93,28.83,28.89,44600.0,21.4223,21.4445,21.3704,21.4149,44600.0
2009-10-07 14:00:00,28.89,28.89,28.8,28.87,86800.0,21.4149,21.4149,21.3482,21.4001,86800.0
2009-10-07 14:30:00,28.88,28.92,28.82,28.87,80600.0,21.4075,21.4371,21.363,21.4001,80600.0
2009-10-07 15:00:00,28.87,28.91,28.83,28.87,119400.0,21.4001,21.4297,21.3704,21.4001,119400.0
2009-10-07 15:30:00,28.87,28.95,28.84,28.93,313800.0,21.4001,21.4594,21.3778,21.4445,313800.0
2009-10-08 09:30:00,29.24,29.52,29.2,29.33,216400.0,21.6743,21.8819,21.6447,21.741,216400.0
2009-10-08 10:00:00,29.32,29.39,29.15,29.36,134600.0,21.7336,21.7855,21.6076,21.7633,134600.0
2009-10-08 10:30:00,29.35,29.45,29.34,29.43,78600.0,21.7559,21.83,21.7485,21.8152,78600.0
2009-10-08 11:00:00,29.42,29.53,29.4,29.49,115200.0,21.8078,21.8893,21.7929,21.8596,115200.0
2009-10-08 11:30:00,29.49,29.56,29.47,29.53,72400.0,21.8596,21.9115,21.8448,21.8893,72400.0
2009-10-08 12:00:00,29.55,29.65,29.48,29.63,233000.0,21.9041,21.9782,21.8522,21.9634,233000.0
2009-10-08 12:30:00,29.62,29.68,29.6,29.67,92600.0,21.956,22.0005,21.9412,21.9931,92600.0
2009-10-08 13:00:00,29.68,29.68,29.55,29.55,140600.0,22.0005,22.0005,21.9041,21.9041,140600.0
2009-10-08 13:30:00,29.56,29.57,29.46,29.51,145200.0,21.9115,21.9189,21.8374,21.8745,145200.0
2009-10-08 14:00:00,29.52,29.54,29.46,29.53,128200.0,21.8819,21.8967,21.8374,21.8893,128200.0
2009-10-08 14:30:00,29.52,29.55,29.46,29.47,95200.0,21.8819,21.9041,21.8374,21.8448,95200.0
2009-10-08 15:00:00,29.48,29.63,29.47,29.61,189000.0,21.8522,21.9634,21.8448,21.9486,189000.0
2009-10-08 15:30:00,29.61,29.67,29.53,29.64,627600.0,21.9486,21.9931,21.8893,21.9708,627600.0
2009-10-09 09:30:00,29.65,29.84,29.55,29.84,133200.0,21.9782,22.1191,21.9041,22.1191,133200.0
2009-10-09 10:00:00,29.84,29.88,29.7,29.78,118200.0,22.1191,22.1487,22.0153,22.0746,118200.0
2009-10-09 10:30:00,29.78,29.85,29.75,29.82,86600.0,22.0746,22.1265,22.0524,22.1043,86600.0
2009-10-09 11:00:00,29.81,29.81,29.68,29.73,166400.0,22.0968,22.0968,22.0005,22.0375,166400.0
2009-10-09 11:30:00,29.72,29.73,29.53,29.55,116200.0,22.0301,22.0375,21.8893,21.9041,116200.0
2009-10-09 12:00:00,29.55,29.58,29.46,29.53,69200.0,21.9041,21.9264,21.8374,21.8893,69200.0
2009-10-09 12:30:00,29.52,29.67,29.51,29.67,67600.0,21.8819,21.9931,21.8745,21.9931,67600.0
2009-10-09 13:00:00,29.67,29.75,29.65,29.73,58600.0,21.9931,22.0524,21.9782,22.0375,58600.0
2009-10-09 13:30:00,29.74,29.75,29.68,29.69,64000.0,22.045,22.0524,22.0005,22.0079,64000.0
2009-10-09 14:00:00,29.68,29.79,29.65,29.79,107000.0,22.0005,22.082,21.9782,22.082,107000.0
2009-10-09 14:30:00,29.79,29.8,29.73,29.76,66600.0,22.082,22.0894,22.0375,22.0598,66600.0
2009-10-09 15:00:00,29.76,29.8,29.7,29.77,182200.0,22.0598,22.0894,22.0153,22.0672,182200.0
2009-10-09 15:30:00,29.77,29.88,29.74,29.88,254200.0,22.0672,22.1487,22.045,22.1487,254200.0
2009-10-12 09:30:00,29.87,30.24,29.85,30.23,159400.0,22.1413,22.4156,22.1265,22.4082,159400.0
2009-10-12 10:00:00,30.23,30.24,30.1,30.15,89200.0,22.4082,22.4156,22.3118,22.3489,89200.0
2009-10-12 10:30:00,30.16,30.2,30.13,30.16,119000.0,22.3563,22.3859,22.334,22.3563,119000.0
2009-10-12 11:00:00,30.16,30.19,30.13,30.13,92200.0,22.3563,22.3785,22.334,22.334,92200.0
2009-10-12 11:30:00,30.13,30.14,30.08,30.14,58800.0,22.334,22.3415,22.297,22.3415,58800.0
2009-10-12 12:00:00,30.14,30.2,30.13,30.14,82200.0,22.3415,22.3859,22.334,22.3415,82200.0
2009-10-12 12:30:00,30.13,30.2,30.12,30.19,47600.0,22.334,22.3859,22.3266,22.3785,47600.0
2009-10-12 13:00:00,30.19,30.2,30.17,30.18,57800.0,22.3785,22.3859,22.3637,22.3711,57800.0
2009-10-12 13:30:00,30.18,30.2,30.15,30.16,69600.0,22.3711,22.3859,22.3489,22.3563,69600.0
2009-10-12 14:00:00,30.17,30.17,29.98,30.03,140400.0,22.3637,22.3637,22.2229,22.2599,140400.0
2009-10-12 14:30:00,30.03,30.06,29.95,30.06,142400.0,22.2599,22.2822,22.2006,22.2822,142400.0
2009-10-12 15:00:00,30.07,30.1,29.98,30.02,132600.0,22.2896,22.3118,22.2229,22.2525,132600.0
2009-10-12 15:30:00,30.02,30.06,29.96,30.06,272200.0,22.2525,22.2822,22.208,22.2822,272200.0
2009-10-13 09:30:00,29.9,30.11,29.86,30.03,162600.0,22.1636,22.3192,22.1339,22.2599,162600.0
2009-10-13 10:00:00,30.02,30.11,29.9,30.1,143800.0,22.2525,22.3192,22.1636,22.3118,143800.0
2009-10-13 10:30:00,30.1,30.18,30.02,30.18,108400.0,22.3118,22.3711,22.2525,22.3711,108400.0
2009-10-13 11:00:00,30.18,30.21,30.09,30.11,101000.0,22.3711,22.3933,22.3044,22.3192,101000.0
2009-10-13 11:30:00,30.11,30.34,30.11,30.34,98000.0,22.3192,22.4897,22.3192,22.4897,98000.0
2009-10-13 12:00:00,30.33,30.36,30.21,30.23,50600.0,22.4823,22.5045,22.3933,22.4082,50600.0
2009-10-13 12:30:00,30.23,30.28,30.21,30.24,58800.0,22.4082,22.4452,22.3933,22.4156,58800.0
2009-10-13 13:00:00,30.23,30.26,30.22,30.23,50600.0,22.4082,22.4304,22.4008,22.4082,50600.0
2009-10-13 13:30:00,30.23,30.29,30.16,30.29,90000.0,22.4082,22.4526,22.3563,22.4526,90000.0
2009-10-13 14:00:00,30.27,30.3,30.14,30.3,122400.0,22.4378,22.4601,22.3415,22.4601,122400.0
2009-10-13 14:30:00,30.3,30.31,30.19,30.2,111400.0,22.4601,22.4675,22.3785,22.3859,111400.0
2009-10-13 15:00:00,30.21,30.35,30.19,30.3,104800.0,22.3933,22.4971,22.3785,22.4601,104800.0
2009-10-13 15:30:00,30.3,30.33,30.2,30.32,275600.0,22.4601,22.4823,22.3859,22.4749,275600.0
2009-10-14 09:30:00,30.56,30.73,30.53,30.7,264200.0,22.6528,22.7788,22.6305,22.7566,264200.0
2009-10-14 10:00:00,30.68,30.73,30.6,30.71,247800.0,22.7417,22.7788,22.6824,22.764,247800.0
2009-10-14 10:30:00,30.7,30.73,30.64,30.71,216400.0,22.7566,22.7788,22.7121,22.764,216400.0
2009-10-14 11:00:00,30.71,30.73,30.68,30.72,138400.0,22.764,22.7788,22.7417,22.7714,138400.0
2009-10-14 11:30:00,30.72,30.8,30.68,30.74,162600.0,22.7714,22.8307,22.7417,22.7862,162600.0
2009-10-14 12:00:00,30.74,30.8,30.74,30.79,98200.0,22.7862,22.8307,22.7862,22.8233,98200.0
2009-10-14 12:30:00,30.79,30.9,30.77,30.89,118800.0,22.8233,22.9048,22.8084,22.8974,118800.0
2009-10-14 13:00:00,30.9,30.93,30.83,30.87,102000.0,22.9048,22.927,22.8529,22.8826,102000.0
2009-10-14 13:30:00,30.88,30.92,30.84,30.91,98800.0,22.89,22.9196,22.8603,22.9122,98800.0
2009-10-14 14:00:00,30.91,30.92,30.81,30.81,145800.0,22.9122,22.9196,22.8381,22.8381,145800.0
2009-10-14 14:30:00,30.81,30.82,30.72,30.75,107600.0,22.8381,22.8455,22.7714,22.7936,107600.0
2009-10-14 15:00:00,30.75,30.81,30.74,30.8,414000.0,22.7936,22.8381,22.7862,22.8307,414000.0
2009-10-14 15:30:00,30.8,30.8,30.69,30.77,617000.0,22.8307,22.8307,22.7491,22.8084,617000.0
2009-10-15 09:30:00,29.93,30.87,29.93,30.71,817600.0,22.1858,22.8826,22.1858,22.764,817600.0
2009-10-15 10:00:00,30.7,30.79,30.55,30.61,479400.0,22.7566,22.8233,22.6454,22.6898,479400.0
2009-10-15 10:30:00,30.61,30.69,30.46,30.69,851400.0,22.6898,22.7491,22.5787,22.7491,851400.0
2009-10-15 11:00:00,30.7,30.75,30.52,30.61,317800.0,22.7566,22.7936,22.6231,22.6898,317800.0
2009-10-15 11:30:00,30.61,30.66,30.52,30.55,233600.0,22.6898,22.7269,22.6231,22.6454,233600.0
2009-10-15 12:00:00,30.54,30.74,30.5,30.65,294200.0,22.638,22.7862,22.6083,22.7195,294200.0
2009-10-15 12:30:00,30.65,30.71,30.62,30.71,214000.0,22.7195,22.764,22.6973,22.764,214000.0
2009-10-15 13:00:00,30.71,30.86,30.6,30.83,254400.0,22.764,22.8752,22.6824,22.8529,254400.0
2009-10-15 13:30:00,30.83,30.89,30.77,30.83,322800.0,22.8529,22.8974,22.8084,22.8529,322800.0
2009-10-15 14:00:00,30.83,30.97,30.83,30.93,219600.0,22.8529,22.9567,22.8529,22.927,219600.0
2009-10-15 14:30:00,30.93,31.07,30.84,31.03,290800.0,22.927,23.0308,22.8603,23.0012,290800.0
2009-10-15 15:00:00,31.03,31.11,30.9,30.9,182200.0,23.0012,23.0605,22.9048,22.9048,182200.0
2009-10-15 15:30:00,30.9,31.04,30.85,31.0,555600.0,22.9048,23.0086,22.8677,22.9789,555600.0
2009-10-16 09:30:00,30.95,30.95,30.62,30.68,481000.0,22.9419,22.9419,22.6973,22.7417,481000.0
2009-10-16 10:00:00,30.67,30.67,30.48,30.61,210600.0,22.7343,22.7343,22.5935,22.6898,210600.0
2009-10-16 10:30:00,30.61,30.63,30.36,30.49,221600.0,22.6898,22.7047,22.5045,22.6009,221600.0
2009-10-16 11:00:00,30.49,30.58,30.46,30.53,237600.0,22.6009,22.6676,22.5787,22.6305,237600.0
2009-10-16 11:30:00,30.55,30.58,30.47,30.53,216400.0,22.6454,22.6676,22.5861,22.6305,216400.0
2009-10-16 12:00:00,30.53,30.55,30.5,30.51,163400.0,22.6305,22.6454,22.6083,22.6157,163400.0
2009-10-16 12:30:00,30.52,30.55,30.5,30.51,169800.0,22.6231,22.6454,22.6083,22.6157,169800.0
2009-10-16 13:00:00,30.5,30.55,30.45,30.51,198200.0,22.6083,22.6454,22.5712,22.6157,198200.0
2009-10-16 13:30:00,30.53,30.53,30.41,30.46,234000.0,22.6305,22.6305,22.5416,22.5787,234000.0
2009-10-16 14:00:00,30.47,30.58,30.43,30.52,223200.0,22.5861,22.6676,22.5564,22.6231,223200.0
2009-10-16 14:30:00,30.52,30.53,30.5,30.51,188200.0,22.6231,22.6305,22.6083,22.6157,188200.0
2009-10-16 15:00:00,30.51,30.61,30.51,30.61,339000.0,22.6157,22.6898,22.6157,22.6898,339000.0
2009-10-16 15:30:00,30.61,30.71,30.59,30.62,555200.0,22.6898,22.764,22.675,22.6973,555200.0
2009-10-19 09:30:00,30.59,30.91,30.59,30.84,228200.0,22.675,22.9122,22.675,22.8603,228200.0
2009-10-19 10:00:00,30.83,30.99,30.79,30.97,139400.0,22.8529,22.9715,22.8233,22.9567,139400.0
2009-10-19 10:30:00,30.96,31.0,30.89,30.94,131200.0,22.9493,22.9789,22.8974,22.9345,131200.0
2009-10-19 11:00:00,30.95,31.0,30.94,31.0,73800.0,22.9419,22.9789,22.9345,22.9789,73800.0
2009-10-19 11:30:00,30.98,31.1,30.95,31.08,83600.0,22.9641,23.0531,22.9419,23.0382,83600.0
2009-10-19 12:00:00,31.09,31.1,31.03,31.08,59200.0,23.0456,23.0531,23.0012,23.0382,59200.0
2009-10-19 12:30:00,31.09,31.11,31.0,31.1,79800.0,23.0456,23.0605,22.9789,23.0531,79800.0
2009-10-19 13:00:00,31.1,31.13,31.01,31.05,110800.0,23.0531,23.0753,22.9863,23.016,110800.0
2009-10-19 13:30:00,31.05,31.16,31.05,31.08,107000.0,23.016,23.0975,23.016,23.0382,107000.0
2009-10-19 14:00:00,31.08,31.16,31.08,31.11,177200.0,23.0382,23.0975,23.0382,23.0605,177200.0
2009-10-19 14:30:00,31.12,31.13,31.04,31.05,132400.0,23.0679,23.0753,23.0086,23.016,132400.0
2009-10-19 15:00:00,31.05,31.05,30.92,30.93,229600.0,23.016,23.016,22.9196,22.927,229600.0
2009-10-19 15:30:00,30.93,31.0,30.9,30.97,362600.0,22.927,22.9789,22.9048,22.9567,362600.0
2009-10-20 09:30:00,30.96,30.96,30.61,30.76,222200.0,22.9493,22.9493,22.6898,22.801,222200.0
2009-10-20 10:00:00,30.78,30.8,30.5,30.57,220400.0,22.8159,22.8307,22.6083,22.6602,220400.0
2009-10-20 10:30:00,30.6,30.71,30.55,30.61,102200.0,22.6824,22.764,22.6454,22.6898,102200.0
2009-10-20 11:00:00,30.61,30.66,30.54,30.6,107000.0,22.6898,22.7269,22.638,22.6824,107000.0
2009-10-20 11:30:00,30.6,30.62,30.47,30.53,99000.0,22.6824,22.6973,22.5861,22.6305,99000.0
2009-10-20 12:00:00,30.54,30.55,30.39,30.42,106600.0,22.638,22.6454,22.5268,22.549,106600.0
2009-10-20 12:30:00,30.41,30.44,30.31,30.39,74200.0,22.5416,22.5638,22.4675,22.5268,74200.0
2009-10-20 13:00:00,30.39,30.56,30.39,30.56,144200.0,22.5268,22.6528,22.5268,22.6528,144200.0
2009-10-20 13:30:00,30.56,30.61,30.49,30.5,112000.0,22.6528,22.6898,22.6009,22.6083,112000.0
2009-10-20 14:00:00,30.5,30.62,30.49,30.53,60400.0,22.6083,22.6973,22.6009,22.6305,60400.0
2009-10-20 14:30:00,30.53,30.6,30.48,30.57,99200.0,22.6305,22.6824,22.5935,22.6602,99200.0
2009-10-20 15:00:00,30.57,30.6,30.46,30.54,132600.0,22.6602,22.6824,22.5787,22.638,132600.0
2009-10-20 15:30:00,30.55,30.65,30.54,30.58,298800.0,22.6454,22.7195,22.638,22.6676,298800.0
2009-10-21 09:30:00,30.61,30.89,30.48,30.79,186400.0,22.6898,22.8974,22.5935,22.8233,186400.0
2009-10-21 10:00:00,30.8,30.93,30.75,30.75,146200.0,22.8307,22.927,22.7936,22.7936,146200.0
2009-10-21 10:30:00,30.76,30.77,30.59,30.63,302800.0,22.801,22.8084,22.675,22.7047,302800.0
2009-10-21 11:00:00,30.62,30.65,30.5,30.56,143200.0,22.6973,22.7195,22.6083,22.6528,143200.0
2009-10-21 11:30:00,30.56,30.56,30.31,30.32,130800.0,22.6528,22.6528,22.4675,22.4749,130800.0
2009-10-21 12:00:00,30.32,30.38,30.26,30.38,121400.0,22.4749,22.5194,22.4304,22.5194,121400.0
2009-10-21 12:30:00,30.38,30.38,30.32,30.34,99800.0,22.5194,22.5194,22.4749,22.4897,99800.0
2009-10-21 13:00:00,30.33,30.36,30.24,30.25,213800.0,22.4823,22.5045,22.4156,22.423,213800.0
2009-10-21 13:30:00,30.25,30.27,30.17,30.22,161000.0,22.423,22.4378,22.3637,22.4008,161000.0
2009-10-21 14:00:00,30.21,30.24,30.13,30.14,132400.0,22.3933,22.4156,22.334,22.3415,132400.0
2009-10-21 14:30:00,30.14,30.24,30.07,30.19,207600.0,22.3415,22.4156,22.2896,22.3785,207600.0
2009-10-21 15:00:00,30.2,30.28,29.99,30.01,327600.0,22.3859,22.4452,22.2303,22.2451,327600.0
2009-10-21 15:30:00,30.0,30.0,29.77,29.83,778400.0,22.2377,22.2377,22.0672,22.1117,778400.0
2009-10-22 09:30:00,29.84,30.06,29.54,29.56,203000.0,22.1191,22.2822,21.8967,21.9115,203000.0
2009-10-22 10:00:00,29.61,29.7,29.48,29.64,227000.0,21.9486,22.0153,21.8522,21.9708,227000.0
2009-10-22 10:30:00,29.65,29.93,29.6,29.92,246000.0,21.9782,22.1858,21.9412,22.1784,246000.0
2009-10-22 11:00:00,29.92,30.1,29.92,30.08,137600.0,22.1784,22.3118,22.1784,22.297,137600.0
2009-10-22 11:30:00,30.08,30.17,30.06,30.07,176000.0,22.297,22.3637,22.2822,22.2896,176000.0
2009-10-22 12:00:00,30.06,30.08,30.0,30.02,159400.0,22.2822,22.297,22.2377,22.2525,159400.0
2009-10-22 12:30:00,30.03,30.13,30.0,30.08,134000.0,22.2599,22.334,22.2377,22.297,134000.0
2009-10-22 13:00:00,30.08,30.11,30.02,30.08,98800.0,22.297,22.3192,22.2525,22.297,98800.0
2009-10-22 13:30:00,30.07,30.14,30.05,30.13,110200.0,22.2896,22.3415,22.2747,22.334,110200.0
2009-10-22 14:00:00,30.13,30.26,30.13,30.23,149000.0,22.334,22.4304,22.334,22.4082,149000.0
2009-10-22 14:30:00,30.23,30.3,30.18,30.3,148000.0,22.4082,22.4601,22.3711,22.4601,148000.0
2009-10-22 15:00:00,30.3,30.43,30.27,30.38,207800.0,22.4601,22.5564,22.4378,22.5194,207800.0
2009-10-22 15:30:00,30.38,30.39,30.27,30.33,345000.0,22.5194,22.5268,22.4378,22.4823,345000.0
2009-10-23 09:30:00,30.39,30.49,30.1,30.2,114600.0,22.5268,22.6009,22.3118,22.3859,114600.0
2009-10-23 10:00:00,30.21,30.35,29.91,30.09,196600.0,22.3933,22.4971,22.171,22.3044,196600.0
2009-10-23 10:30:00,30.09,30.1,29.92,29.93,135600.0,22.3044,22.3118,22.1784,22.1858,135600.0
2009-10-23 11:00:00,29.93,29.99,29.7,29.78,140400.0,22.1858,22.2303,22.0153,22.0746,140400.0
2009-10-23 11:30:00,29.78,29.97,29.75,29.89,64600.0,22.0746,22.2154,22.0524,22.1561,64600.0
2009-10-23 12:00:00,29.9,30.02,29.86,29.9,78400.0,22.1636,22.2525,22.1339,22.1636,78400.0
2009-10-23 12:30:00,29.9,30.0,29.84,29.84,68200.0,22.1636,22.2377,22.1191,22.1191,68200.0
2009-10-23 13:00:00,29.84,29.88,29.72,29.73,84600.0,22.1191,22.1487,22.0301,22.0375,84600.0
2009-10-23 13:30:00,29.72,29.72,29.57,29.63,116800.0,22.0301,22.0301,21.9189,21.9634,116800.0
2009-10-23 14:00:00,29.62,29.73,29.53,29.62,164400.0,21.956,22.0375,21.8893,21.956,164400.0
2009-10-23 14:30:00,29.61,29.69,29.54,29.56,120000.0,21.9486,22.0079,21.8967,21.9115,120000.0
2009-10-23 15:00:00,29.57,29.69,29.56,29.61,227400.0,21.9189,22.0079,21.9115,21.9486,227400.0
2009-10-23 15:30:00,29.63,29.73,29.51,29.66,503400.0,21.9634,22.0375,21.8745,21.9857,503400.0
2009-10-26 09:30:00,29.67,30.07,29.67,29.89,300400.0,21.9931,22.2896,21.9931,22.1561,300400.0
2009-10-26 10:00:00,29.89,30.0,29.88,29.92,324600.0,22.1561,22.2377,22.1487,22.1784,324600.0
2009-10-26 10:30:00,29.91,29.98,29.77,29.88,131200.0,22.171,22.2229,22.0672,22.1487,131200.0
2009-10-26 11:00:00,29.87,29.93,29.63,29.63,132600.0,22.1413,22.1858,21.9634,21.9634,132600.0
2009-10-26 11:30:00,29.63,29.63,29.02,29.04,341000.0,21.9634,21.9634,21.5112,21.5261,341000.0
2009-10-26 12:00:00,29.04,29.18,28.91,29.17,193800.0,21.5261,21.6298,21.4297,21.6224,193800.0
2009-10-26 12:30:00,29.17,29.25,29.06,29.23,117000.0,21.6224,21.6817,21.5409,21.6669,117000.0
2009-10-26 13:00:00,29.24,29.27,29.03,29.09,71000.0,21.6743,21.6966,21.5187,21.5631,71000.0
2009-10-26 13:30:00,29.1,29.3,29.1,29.18,172400.0,21.5705,21.7188,21.5705,21.6298,172400.0
2009-10-26 14:00:00,29.17,29.24,29.07,29.14,122000.0,21.6224,21.6743,21.5483,21.6002,122000.0
2009-10-26 14:30:00,29.14,29.16,28.98,29.05,258400.0,21.6002,21.615,21.4816,21.5335,258400.0
2009-10-26 15:00:00,29.05,29.09,28.98,29.0,176200.0,21.5335,21.5631,21.4816,21.4964,176200.0
2009-10-26 15:30:00,29.01,29.21,29.0,29.07,398800.0,21.5038,21.6521,21.4964,21.5483,398800.0
2009-10-27 09:30:00,29.04,29.5,29.01,29.43,370200.0,21.5261,21.8671,21.5038,21.8152,370200.0
2009-10-27 10:00:00,29.41,29.46,29.1,29.45,415800.0,21.8003,21.8374,21.5705,21.83,415800.0
2009-10-27 10:30:00,29.45,29.65,29.35,29.56,316000.0,21.83,21.9782,21.7559,21.9115,316000.0
2009-10-27 11:00:00,29.57,29.6,29.42,29.6,137200.0,21.9189,21.9412,21.8078,21.9412,137200.0
2009-10-27 11:30:00,29.61,29.69,29.55,29.68,96400.0,21.9486,22.0079,21.9041,22.0005,96400.0
2009-10-27 12:00:00,29.7,29.72,29.56,29.57,121400.0,22.0153,22.0301,21.9115,21.9189,121400.0
2009-10-27 12:30:00,29.57,29.74,29.55,29.59,222800.0,21.9189,22.045,21.9041,21.9338,222800.0
2009-10-27 13:00:00,29.6,29.63,29.44,29.5,255000.0,21.9412,21.9634,21.8226,21.8671,255000.0
2009-10-27 13:30:00,29.5,29.57,29.42,29.5,208800.0,21.8671,21.9189,21.8078,21.8671,208800.0
2009-10-27 14:00:00,29.5,29.67,29.44,29.6,184400.0,21.8671,21.9931,21.8226,21.9412,184400.0
2009-10-27 14:30:00,29.6,29.7,29.5,29.61,169000.0,21.9412,22.0153,21.8671,21.9486,169000.0
2009-10-27 15:00:00,29.61,29.63,29.49,29.55,173400.0,21.9486,21.9634,21.8596,21.9041,173400.0
2009-10-27 15:30:00,29.55,29.58,29.45,29.5,629600.0,21.9041,21.9264,21.83,21.8671,629600.0
2009-10-28 09:30:00,29.5,29.79,29.42,29.57,362600.0,21.8671,22.082,21.8078,21.9189,362600.0
2009-10-28 10:00:00,29.57,29.59,29.34,29.38,414000.0,21.9189,21.9338,21.7485,21.7781,414000.0
2009-10-28 10:30:00,29.38,29.45,29.06,29.2,472400.0,21.7781,21.83,21.5409,21.6447,472400.0
2009-10-28 11:00:00,29.2,29.23,29.08,29.11,235000.0,21.6447,21.6669,21.5557,21.578,235000.0
2009-10-28 11:30:00,29.11,29.12,28.91,28.92,209800.0,21.578,21.5854,21.4297,21.4371,209800.0
2009-10-28 12:00:00,28.93,28.95,28.81,28.85,199000.0,21.4445,21.4594,21.3556,21.3852,199000.0
2009-10-28 12:30:00,28.86,28.86,28.68,28.75,160400.0,21.3926,21.3926,21.2592,21.3111,160400.0
2009-10-28 13:00:00,28.75,29.04,28.72,28.88,172400.0,21.3111,21.5261,21.2889,21.4075,172400.0
2009-10-28 13:30:00,28.89,29.0,28.86,28.89,152200.0,21.4149,21.4964,21.3926,21.4149,152200.0
2009-10-28 14:00:00,28.88,28.9,28.67,28.7,272200.0,21.4075,21.4223,21.2518,21.274,272200.0
2009-10-28 14:30:00,28.7,28.71,28.61,28.68,387800.0,21.274,21.2815,21.2073,21.2592,387800.0
2009-10-28 15:00:00,28.68,28.74,28.6,28.72,505200.0,21.2592,21.3037,21.1999,21.2889,505200.0
2009-10-28 15:30:00,28.72,28.74,28.57,28.63,805200.0,21.2889,21.3037,21.1777,21.2222,805200.0
2009-10-29 09:30:00,28.95,29.03,28.78,28.89,531000.0,21.4594,21.5187,21.3333,21.4149,531000.0
2009-10-29 10:00:00,28.89,29.03,28.82,28.88,492800.0,21.4149,21.5187,21.363,21.4075,492800.0
2009-10-29 10:30:00,28.88,28.95,28.81,28.94,332800.0,21.4075,21.4594,21.3556,21.4519,332800.0
2009-10-29 11:00:00,28.93,29.01,28.89,28.93,247000.0,21.4445,21.5038,21.4149,21.4445,247000.0
2009-10-29 11:30:00,28.93,28.96,28.88,28.92,182800.0,21.4445,21.4668,21.4075,21.4371,182800.0
2009-10-29 12:00:00,28.93,28.97,28.82,28.86,358200.0,21.4445,21.4742,21.363,21.3926,358200.0
2009-10-29 12:30:00,28.87,28.95,28.84,28.88,215600.0,21.4001,21.4594,21.3778,21.4075,215600.0
2009-10-29 13:00:00,28.88,29.03,28.88,28.99,149200.0,21.4075,21.5187,21.4075,21.489,149200.0
2009-10-29 13:30:00,28.99,29.0,28.92,28.93,180600.0,21.489,21.4964,21.4371,21.4445,180600.0
2009-10-29 14:00:00,28.93,28.98,28.88,28.9,274200.0,21.4445,21.4816,21.4075,21.4223,274200.0
2009-10-29 14:30:00,28.89,29.15,28.89,29.15,211600.0,21.4149,21.6076,21.4149,21.6076,211600.0
2009-10-29 15:00:00,29.14,29.23,29.12,29.2,178200.0,21.6002,21.6669,21.5854,21.6447,178200.0
2009-10-29 15:30:00,29.2,29.21,29.08,29.16,488400.0,21.6447,21.6521,21.5557,21.615,488400.0
2009-10-30 09:30:00,29.1,29.1,28.66,28.72,278400.0,21.5705,21.5705,21.2444,21.2889,278400.0
2009-10-30 10:00:00,28.72,28.85,28.58,28.64,112400.0,21.2889,21.3852,21.1851,21.2296,112400.0
2009-10-30 10:30:00,28.63,28.77,28.49,28.72,164600.0,21.2222,21.3259,21.1184,21.2889,164600.0
2009-10-30 11:00:00,28.75,28.75,28.6,28.63,80600.0,21.3111,21.3111,21.1999,21.2222,80600.0
2009-10-30 11:30:00,28.63,28.64,28.32,28.38,157400.0,21.2222,21.2296,20.9924,21.0368,157400.0
2009-10-30 12:00:00,28.4,28.53,28.15,28.17,159200.0,21.0517,21.148,20.8664,20.8812,159200.0
2009-10-30 12:30:00,28.18,28.26,28.0,28.06,220600.0,20.8886,20.9479,20.7552,20.7996,220600.0
2009-10-30 13:00:00,28.07,28.23,28.05,28.11,158600.0,20.8071,20.9257,20.7922,20.8367,158600.0
2009-10-30 13:30:00,28.11,28.16,27.98,28.0,229000.0,20.8367,20.8738,20.7403,20.7552,229000.0
2009-10-30 14:00:00,28.0,28.21,28.0,28.1,208600.0,20.7552,20.9108,20.7552,20.8293,208600.0
2009-10-30 14:30:00,28.09,28.11,27.95,28.07,177400.0,20.8219,20.8367,20.7181,20.8071,177400.0
2009-10-30 15:00:00,28.08,28.27,27.95,28.21,343400.0,20.8145,20.9553,20.7181,20.9108,343400.0
2009-10-30 15:30:00,28.21,28.44,28.19,28.22,645200.0,20.9108,21.0813,20.896,20.9182,645200.0
2009-11-02 09:30:00,28.37,28.5,28.17,28.46,338600.0,21.0294,21.1258,20.8812,21.0961,338600.0
2009-11-02 10:00:00,28.52,28.87,28.5,28.67,472800.0,21.1406,21.4001,21.1258,21.2518,472800.0
2009-11-02 10:30:00,28.67,28.75,28.47,28.49,188000.0,21.2518,21.3111,21.1036,21.1184,188000.0
2009-11-02 11:00:00,28.49,28.84,28.44,28.77,215800.0,21.1184,21.3778,21.0813,21.3259,215800.0
2009-11-02 11:30:00,28.78,28.84,28.69,28.78,117600.0,21.3333,21.3778,21.2666,21.3333,117600.0
2009-11-02 12:00:00,28.78,28.78,28.53,28.54,154600.0,21.3333,21.3333,21.148,21.1554,154600.0
2009-11-02 12:30:00,28.53,28.59,28.17,28.17,408800.0,21.148,21.1925,20.8812,20.8812,408800.0
2009-11-02 13:00:00,28.17,28.54,28.15,28.49,243200.0,20.8812,21.1554,20.8664,21.1184,243200.0
2009-11-02 13:30:00,28.49,28.49,28.21,28.23,237400.0,21.1184,21.1184,20.9108,20.9257,237400.0
2009-11-02 14:00:00,28.22,28.49,28.11,28.49,225200.0,20.9182,21.1184,20.8367,21.1184,225200.0
2009-11-02 14:30:00,28.49,28.6,28.43,28.54,252800.0,21.1184,21.1999,21.0739,21.1554,252800.0
2009-11-02 15:00:00,28.54,28.6,28.39,28.53,377600.0,21.1554,21.1999,21.0443,21.148,377600.0
2009-11-02 15:30:00,28.52,28.77,28.51,28.7,469200.0,21.1406,21.3259,21.1332,21.274,469200.0
2009-11-03 09:30:00,28.5,28.98,28.09,28.91,423800.0,21.1258,21.4816,20.8219,21.4297,423800.0
2009-11-03 10:00:00,28.92,29.0,28.75,28.81,240800.0,21.4371,21.4964,21.3111,21.3556,240800.0
2009-11-03 10:30:00,28.8,29.0,28.73,28.89,294200.0,21.3482,21.4964,21.2963,21.4149,294200.0
2009-11-03 11:00:00,28.87,28.92,28.66,28.74,166400.0,21.4001,21.4371,21.2444,21.3037,166400.0
2009-11-03 11:30:00,28.74,28.8,28.56,28.75,77600.0,21.3037,21.3482,21.1703,21.3111,77600.0
2009-11-03 12:00:00,28.75,28.82,28.62,28.73,213600.0,21.3111,21.363,21.2147,21.2963,213600.0
2009-11-03 12:30:00,28.74,28.99,28.74,28.83,113200.0,21.3037,21.489,21.3037,21.3704,113200.0
2009-11-03 13:00:00,28.84,28.92,28.78,28.84,68600.0,21.3778,21.4371,21.3333,21.3778,68600.0
2009-11-03 13:30:00,28.82,29.0,28.82,29.0,113600.0,21.363,21.4964,21.363,21.4964,113600.0
2009-11-03 14:00:00,29.0,29.07,28.98,28.99,123200.0,21.4964,21.5483,21.4816,21.489,123200.0
2009-11-03 14:30:00,28.98,29.01,28.8,28.85,116000.0,21.4816,21.5038,21.3482,21.3852,116000.0
2009-11-03 15:00:00,28.84,28.91,28.8,28.89,135400.0,21.3778,21.4297,21.3482,21.4149,135400.0
2009-11-03 15:30:00,28.89,28.99,28.87,28.99,363800.0,21.4149,21.489,21.4001,21.489,363800.0
2009-11-04 09:30:00,29.27,29.34,29.05,29.2,103800.0,21.6966,21.7485,21.5335,21.6447,103800.0
2009-11-04 10:00:00,29.21,29.35,29.11,29.28,129000.0,21.6521,21.7559,21.578,21.704,129000.0
2009-11-04 10:30:00,29.3,29.34,29.21,29.3,70400.0,21.7188,21.7485,21.6521,21.7188,70400.0
2009-11-04 11:00:00,29.29,29.29,29.17,29.18,99400.0,21.7114,21.7114,21.6224,21.6298,99400.0
2009-11-04 11:30:00,29.17,29.21,29.09,29.14,214200.0,21.6224,21.6521,21.5631,21.6002,214200.0
2009-11-04 12:00:00,29.13,29.16,29.04,29.11,70000.0,21.5928,21.615,21.5261,21.578,70000.0
2009-11-04 12:30:00,29.11,29.15,29.06,29.06,36400.0,21.578,21.6076,21.5409,21.5409,36400.0
2009-11-04 13:00:00,29.06,29.07,28.99,29.0,41000.0,21.5409,21.5483,21.489,21.4964,41000.0
2009-11-04 13:30:00,29.0,29.05,28.98,29.01,63600.0,21.4964,21.5335,21.4816,21.5038,63600.0
2009-11-04 14:00:00,29.0,29.26,28.83,28.88,304000.0,21.4964,21.6891,21.3704,21.4075,304000.0
2009-11-04 14:30:00,28.88,29.35,28.84,29.28,284000.0,21.4075,21.7559,21.3778,21.704,284000.0
2009-11-04 15:00:00,29.27,29.27,29.08,29.1,229400.0,21.6966,21.6966,21.5557,21.5705,229400.0
2009-11-04 15:30:00,29.12,29.14,28.77,28.82,477200.0,21.5854,21.6002,21.3259,21.363,477200.0
2009-11-05 09:30:00,29.08,29.33,28.98,29.3,181800.0,21.5557,21.741,21.4816,21.7188,181800.0
2009-11-05 10:00:00,29.32,29.43,29.25,29.36,153200.0,21.7336,21.8152,21.6817,21.7633,153200.0
2009-11-05 10:30:00,29.36,29.59,29.36,29.49,106200.0,21.7633,21.9338,21.7633,21.8596,106200.0
2009-11-05 11:00:00,29.51,29.51,29.4,29.48,48600.0,21.8745,21.8745,21.7929,21.8522,48600.0
2009-11-05 11:30:00,29.47,29.47,29.27,29.32,64200.0,21.8448,21.8448,21.6966,21.7336,64200.0
2009-11-05 12:00:00,29.32,29.45,29.31,29.45,59600.0,21.7336,21.83,21.7262,21.83,59600.0
2009-11-05 12:30:00,29.45,29.55,29.39,29.55,295800.0,21.83,21.9041,21.7855,21.9041,295800.0
2009-11-05 13:00:00,29.55,29.55,29.49,29.52,42400.0,21.9041,21.9041,21.8596,21.8819,42400.0
2009-11-05 13:30:00,29.52,29.62,29.49,29.5,54800.0,21.8819,21.956,21.8596,21.8671,54800.0
2009-11-05 14:00:00,29.5,29.56,29.43,29.54,70400.0,21.8671,21.9115,21.8152,21.8967,70400.0
2009-11-05 14:30:00,29.55,29.68,29.52,29.66,93000.0,21.9041,22.0005,21.8819,21.9857,93000.0
2009-11-05 15:00:00,29.66,29.68,29.52,29.6,236000.0,21.9857,22.0005,21.8819,21.9412,236000.0
2009-11-05 15:30:00,29.6,29.6,29.52,29.57,477600.0,21.9412,21.9412,21.8819,21.9189,477600.0
2009-11-06 09:30:00,29.31,29.65,29.12,29.61,249800.0,21.9257,22.1801,21.7836,22.1502,249800.0
2009-11-06 10:00:00,29.63,29.75,29.3,29.33,252200.0,22.1651,22.2549,21.9183,21.9407,252200.0
2009-11-06 10:30:00,29.32,29.36,29.11,29.35,231400.0,21.9332,21.9631,21.7761,21.9557,231400.0
2009-11-06 11:00:00,29.34,29.45,29.25,29.33,99800.0,21.9482,22.0305,21.8809,21.9407,99800.0
2009-11-06 11:30:00,29.34,29.43,29.28,29.28,112000.0,21.9482,22.0155,21.9033,21.9033,112000.0
2009-11-06 12:00:00,29.29,29.45,29.27,29.35,89600.0,21.9108,22.0305,21.8958,21.9557,89600.0
2009-11-06 12:30:00,29.36,29.38,29.24,29.25,111200.0,21.9631,21.9781,21.8734,21.8809,111200.0
2009-11-06 13:00:00,29.25,29.33,29.2,29.29,111600.0,21.8809,21.9407,21.8435,21.9108,111600.0
2009-11-06 13:30:00,29.29,29.4,29.29,29.34,83400.0,21.9108,21.9931,21.9108,21.9482,83400.0
2009-11-06 14:00:00,29.34,29.43,29.31,29.39,153000.0,21.9482,22.0155,21.9257,21.9856,153000.0
2009-11-06 14:30:00,29.38,29.43,29.35,29.37,72000.0,21.9781,22.0155,21.9557,21.9706,72000.0
2009-11-06 15:00:00,29.36,29.36,29.27,29.32,144000.0,21.9631,21.9631,21.8958,21.9332,144000.0
2009-11-06 15:30:00,29.32,29.45,29.31,29.41,336600.0,21.9332,22.0305,21.9257,22.0005,336600.0
2009-11-09 09:30:00,29.64,29.92,29.58,29.88,190000.0,22.1726,22.3821,22.1277,22.3521,190000.0
2009-11-09 10:00:00,29.9,30.0,29.89,29.97,139200.0,22.3671,22.4419,22.3596,22.4195,139200.0
2009-11-09 10:30:00,29.96,30.18,29.93,30.16,271400.0,22.412,22.5766,22.3895,22.5616,271400.0
2009-11-09 11:00:00,30.16,30.24,30.08,30.22,146200.0,22.5616,22.6214,22.5017,22.6065,146200.0
2009-11-09 11:30:00,30.21,30.24,30.16,30.18,86600.0,22.599,22.6214,22.5616,22.5766,86600.0
2009-11-09 12:00:00,30.18,30.25,30.13,30.2,87800.0,22.5766,22.6289,22.5392,22.5915,87800.0
2009-11-09 12:30:00,30.22,30.29,30.2,30.28,69400.0,22.6065,22.6588,22.5915,22.6514,69400.0
2009-11-09 13:00:00,30.29,30.29,30.2,30.25,58400.0,22.6588,22.6588,22.5915,22.6289,58400.0
2009-11-09 13:30:00,30.25,30.35,30.22,30.32,76800.0,22.6289,22.7037,22.6065,22.6813,76800.0
2009-11-09 14:00:00,30.32,30.35,30.27,30.35,99800.0,22.6813,22.7037,22.6439,22.7037,99800.0
2009-11-09 14:30:00,30.35,30.42,30.34,30.39,107600.0,22.7037,22.7561,22.6962,22.7336,107600.0
2009-11-09 15:00:00,30.39,30.41,30.34,30.36,134000.0,22.7336,22.7486,22.6962,22.7112,134000.0
2009-11-09 15:30:00,30.36,30.43,30.3,30.43,487600.0,22.7112,22.7636,22.6663,22.7636,487600.0
2009-11-10 09:30:00,30.36,30.5,30.21,30.43,214000.0,22.7112,22.8159,22.599,22.7636,214000.0
2009-11-10 10:00:00,30.42,30.62,30.42,30.61,308400.0,22.7561,22.9057,22.7561,22.8982,308400.0
2009-11-10 10:30:00,30.61,30.62,30.34,30.35,173000.0,22.8982,22.9057,22.6962,22.7037,173000.0
2009-11-10 11:00:00,30.36,30.45,30.24,30.43,208000.0,22.7112,22.7785,22.6214,22.7636,208000.0
2009-11-10 11:30:00,30.43,30.59,30.41,30.45,181200.0,22.7636,22.8833,22.7486,22.7785,181200.0
2009-11-10 12:00:00,30.46,30.51,30.36,30.36,101600.0,22.786,22.8234,22.7112,22.7112,101600.0
2009-11-10 12:30:00,30.34,30.44,30.32,30.43,84200.0,22.6962,22.7711,22.6813,22.7636,84200.0
2009-11-10 13:00:00,30.43,30.47,30.38,30.41,87200.0,22.7636,22.7935,22.7262,22.7486,87200.0
2009-11-10 13:30:00,30.41,30.47,30.31,30.37,87200.0,22.7486,22.7935,22.6738,22.7187,87200.0
2009-11-10 14:00:00,30.37,30.48,30.35,30.48,70600.0,22.7187,22.801,22.7037,22.801,70600.0
2009-11-10 14:30:00,30.46,30.57,30.46,30.55,78400.0,22.786,22.8683,22.786,22.8533,78400.0
2009-11-10 15:00:00,30.55,30.63,30.5,30.61,146000.0,22.8533,22.9132,22.8159,22.8982,146000.0
2009-11-10 15:30:00,30.6,30.61,30.42,30.49,315800.0,22.8907,22.8982,22.7561,22.8085,315800.0
2009-11-11 09:30:00,30.75,30.79,30.61,30.73,102800.0,23.003,23.0329,22.8982,22.988,102800.0
2009-11-11 10:00:00,30.72,30.86,30.7,30.78,149400.0,22.9805,23.0852,22.9655,23.0254,149400.0
2009-11-11 10:30:00,30.78,30.8,30.47,30.52,114400.0,23.0254,23.0404,22.7935,22.8309,114400.0
2009-11-11 11:00:00,30.52,30.59,30.4,30.57,125200.0,22.8309,22.8833,22.7411,22.8683,125200.0
2009-11-11 11:30:00,30.56,30.66,30.48,30.56,98400.0,22.8608,22.9356,22.801,22.8608,98400.0
2009-11-11 12:00:00,30.54,30.56,30.49,30.54,55400.0,22.8459,22.8608,22.8085,22.8459,55400.0
2009-11-11 12:30:00,30.54,30.68,30.54,30.57,71000.0,22.8459,22.9506,22.8459,22.8683,71000.0
2009-11-11 13:00:00,30.55,30.61,30.5,30.54,47600.0,22.8533,22.8982,22.8159,22.8459,47600.0
2009-11-11 13:30:00,30.54,30.57,30.4,30.47,85400.0,22.8459,22.8683,22.7411,22.7935,85400.0
2009-11-11 14:00:00,30.47,30.56,30.46,30.52,63200.0,22.7935,22.8608,22.786,22.8309,63200.0
2009-11-11 14:30:00,30.52,30.59,30.5,30.55,64800.0,22.8309,22.8833,22.8159,22.8533,64800.0
2009-11-11 15:00:00,30.54,30.56,30.44,30.53,109400.0,22.8459,22.8608,22.7711,22.8384,109400.0
2009-11-11 15:30:00,30.52,30.6,30.5,30.56,405400.0,22.8309,22.8907,22.8159,22.8608,405400.0
2009-11-12 09:30:00,30.55,30.6,30.38,30.5,245600.0,22.8533,22.8907,22.7262,22.8159,245600.0
2009-11-12 10:00:00,30.53,30.58,30.34,30.38,257000.0,22.8384,22.8758,22.6962,22.7262,257000.0
2009-11-12 10:30:00,30.38,30.48,30.32,30.37,172400.0,22.7262,22.801,22.6813,22.7187,172400.0
2009-11-12 11:00:00,30.36,30.41,30.08,30.12,180200.0,22.7112,22.7486,22.5017,22.5317,180200.0
2009-11-12 11:30:00,30.11,30.11,29.91,29.98,240600.0,22.5242,22.5242,22.3746,22.4269,240600.0
2009-11-12 12:00:00,29.97,30.09,29.93,30.08,157000.0,22.4195,22.5092,22.3895,22.5017,157000.0
2009-11-12 12:30:00,30.07,30.17,29.99,30.11,74400.0,22.4943,22.5691,22.4344,22.5242,74400.0
2009-11-12 13:00:00,30.12,30.12,29.97,30.08,53600.0,22.5317,22.5317,22.4195,22.5017,53600.0
2009-11-12 13:30:00,30.09,30.18,30.07,30.14,63000.0,22.5092,22.5766,22.4943,22.5466,63000.0
2009-11-12 14:00:00,30.15,30.31,30.14,30.18,113600.0,22.5541,22.6738,22.5466,22.5766,113600.0
2009-11-12 14:30:00,30.2,30.24,30.04,30.1,99000.0,22.5915,22.6214,22.4718,22.5167,99000.0
2009-11-12 15:00:00,30.11,30.16,30.02,30.09,156600.0,22.5242,22.5616,22.4569,22.5092,156600.0
2009-11-12 15:30:00,30.09,30.15,29.99,30.11,281400.0,22.5092,22.5541,22.4344,22.5242,281400.0
2009-11-13 09:30:00,30.2,30.23,29.88,29.94,162400.0,22.5915,22.614,22.3521,22.397,162400.0
2009-11-13 10:00:00,29.93,30.11,29.88,30.01,107200.0,22.3895,22.5242,22.3521,22.4494,107200.0
2009-11-13 10:30:00,30.03,30.18,30.0,30.11,98200.0,22.4643,22.5766,22.4419,22.5242,98200.0
2009-11-13 11:00:00,30.11,30.17,30.11,30.14,127800.0,22.5242,22.5691,22.5242,22.5466,127800.0
2009-11-13 11:30:00,30.13,30.17,30.07,30.07,104600.0,22.5392,22.5691,22.4943,22.4943,104600.0
2009-11-13 12:00:00,30.07,30.38,30.07,30.38,156800.0,22.4943,22.7262,22.4943,22.7262,156800.0
2009-11-13 12:30:00,30.4,30.43,30.33,30.36,96800.0,22.7411,22.7636,22.6888,22.7112,96800.0
2009-11-13 13:00:00,30.36,30.37,30.28,30.3,114400.0,22.7112,22.7187,22.6514,22.6663,114400.0
2009-11-13 13:30:00,30.31,30.31,30.18,30.21,83400.0,22.6738,22.6738,22.5766,22.599,83400.0
2009-11-13 14:00:00,30.21,30.35,30.19,30.26,82600.0,22.599,22.7037,22.584,22.6364,82600.0
2009-11-13 14:30:00,30.25,30.26,30.03,30.04,133200.0,22.6289,22.6364,22.4643,22.4718,133200.0
2009-11-13 15:00:00,30.04,30.15,30.0,30.08,225600.0,22.4718,22.5541,22.4419,22.5017,225600.0
2009-11-13 15:30:00,30.08,30.23,30.06,30.17,363600.0,22.5017,22.614,22.4868,22.5691,363600.0
2009-11-16 09:30:00,30.36,30.72,30.36,30.68,181000.0,22.7112,22.9805,22.7112,22.9506,181000.0
2009-11-16 10:00:00,30.68,30.81,30.68,30.71,158800.0,22.9506,23.0478,22.9506,22.973,158800.0
2009-11-16 10:30:00,30.72,30.72,30.66,30.68,188600.0,22.9805,22.9805,22.9356,22.9506,188600.0
2009-11-16 11:00:00,30.68,30.68,30.57,30.59,97000.0,22.9506,22.9506,22.8683,22.8833,97000.0
2009-11-16 11:30:00,30.59,30.78,30.58,30.75,172400.0,22.8833,23.0254,22.8758,23.003,172400.0
2009-11-16 12:00:00,30.75,30.78,30.52,30.61,71600.0,23.003,23.0254,22.8309,22.8982,71600.0
2009-11-16 12:30:00,30.62,30.75,30.59,30.74,53800.0,22.9057,23.003,22.8833,22.9955,53800.0
2009-11-16 13:00:00,30.75,30.8,30.61,30.65,54800.0,23.003,23.0404,22.8982,22.9281,54800.0
2009-11-16 13:30:00,30.64,30.72,30.63,30.7,65800.0,22.9207,22.9805,22.9132,22.9655,65800.0
2009-11-16 14:00:00,30.7,30.83,30.68,30.81,82800.0,22.9655,23.0628,22.9506,23.0478,82800.0
2009-11-16 14:30:00,30.82,30.83,30.71,30.75,70800.0,23.0553,23.0628,22.973,23.003,70800.0
2009-11-16 15:00:00,30.75,30.76,30.52,30.53,154000.0,23.003,23.0104,22.8309,22.8384,154000.0
2009-11-16 15:30:00,30.52,30.71,30.51,30.68,297400.0,22.8309,22.973,22.8234,22.9506,297400.0
2009-11-17 09:30:00,30.57,30.74,30.53,30.72,107600.0,22.8683,22.9955,22.8384,22.9805,107600.0
2009-11-17 10:00:00,30.73,30.75,30.53,30.59,91400.0,22.988,23.003,22.8384,22.8833,91400.0
2009-11-17 10:30:00,30.58,30.58,30.39,30.51,107400.0,22.8758,22.8758,22.7336,22.8234,107400.0
2009-11-17 11:00:00,30.51,30.57,30.41,30.45,117600.0,22.8234,22.8683,22.7486,22.7785,117600.0
2009-11-17 11:30:00,30.47,30.52,30.44,30.48,84800.0,22.7935,22.8309,22.7711,22.801,84800.0
2009-11-17 12:00:00,30.47,30.61,30.45,30.55,84000.0,22.7935,22.8982,22.7785,22.8533,84000.0
2009-11-17 12:30:00,30.55,30.63,30.52,30.54,49600.0,22.8533,22.9132,22.8309,22.8459,49600.0
2009-11-17 13:00:00,30.53,30.61,30.49,30.54,81400.0,22.8384,22.8982,22.8085,22.8459,81400.0
2009-11-17 13:30:00,30.54,30.66,30.54,30.59,57600.0,22.8459,22.9356,22.8459,22.8833,57600.0
2009-11-17 14:00:00,30.59,30.61,30.53,30.54,68400.0,22.8833,22.8982,22.8384,22.8459,68400.0
2009-11-17 14:30:00,30.54,30.6,30.52,30.53,82000.0,22.8459,22.8907,22.8309,22.8384,82000.0
2009-11-17 15:00:00,30.53,30.63,30.53,30.61,178600.0,22.8384,22.9132,22.8384,22.8982,178600.0
2009-11-17 15:30:00,30.6,30.68,30.56,30.64,280000.0,22.8907,22.9506,22.8608,22.9207,280000.0
2009-11-18 09:30:00,30.7,30.7,30.41,30.44,167200.0,22.9655,22.9655,22.7486,22.7711,167200.0
2009-11-18 10:00:00,30.44,30.5,30.34,30.48,162200.0,22.7711,22.8159,22.6962,22.801,162200.0
2009-11-18 10:30:00,30.48,30.58,30.41,30.46,181000.0,22.801,22.8758,22.7486,22.786,181000.0
2009-11-18 11:00:00,30.46,30.54,30.36,30.37,171400.0,22.786,22.8459,22.7112,22.7187,171400.0
2009-11-18 11:30:00,30.37,30.42,30.32,30.36,93200.0,22.7187,22.7561,22.6813,22.7112,93200.0
2009-11-18 12:00:00,30.36,30.38,30.25,30.28,167800.0,22.7112,22.7262,22.6289,22.6514,167800.0
2009-11-18 12:30:00,30.28,30.32,30.21,30.21,68400.0,22.6514,22.6813,22.599,22.599,68400.0
2009-11-18 13:00:00,30.22,30.22,30.11,30.17,103600.0,22.6065,22.6065,22.5242,22.5691,103600.0
2009-11-18 13:30:00,30.17,30.25,30.17,30.2,65800.0,22.5691,22.6289,22.5691,22.5915,65800.0
2009-11-18 14:00:00,30.2,30.24,30.15,30.15,131600.0,22.5915,22.6214,22.5541,22.5541,131600.0
2009-11-18 14:30:00,30.15,30.18,30.04,30.06,229400.0,22.5541,22.5766,22.4718,22.4868,229400.0
2009-11-18 15:00:00,30.07,30.24,30.07,30.22,246800.0,22.4943,22.6214,22.4943,22.6065,246800.0
2009-11-18 15:30:00,30.22,30.3,30.19,30.25,331600.0,22.6065,22.6663,22.584,22.6289,331600.0
2009-11-19 09:30:00,30.09,30.09,29.53,29.67,330400.0,22.5092,22.5092,22.0903,22.195,330400.0
2009-11-19 10:00:00,29.66,29.84,29.64,29.68,226200.0,22.1876,22.3222,22.1726,22.2025,226200.0
2009-11-19 10:30:00,29.68,29.71,29.53,29.55,189400.0,22.2025,22.225,22.0903,22.1053,189400.0
2009-11-19 11:00:00,29.54,29.58,29.46,29.58,121000.0,22.0978,22.1277,22.0379,22.1277,121000.0
2009-11-19 11:30:00,29.58,29.7,29.57,29.68,102200.0,22.1277,22.2175,22.1202,22.2025,102200.0
2009-11-19 12:00:00,29.68,29.74,29.66,29.69,109600.0,22.2025,22.2474,22.1876,22.21,109600.0
2009-11-19 12:30:00,29.68,29.75,29.64,29.66,96200.0,22.2025,22.2549,22.1726,22.1876,96200.0
2009-11-19 13:00:00,29.65,29.71,29.56,29.6,85800.0,22.1801,22.225,22.1128,22.1427,85800.0
2009-11-19 13:30:00,29.6,29.71,29.59,29.69,89000.0,22.1427,22.225,22.1352,22.21,89000.0
2009-11-19 14:00:00,29.7,29.71,29.61,29.64,96000.0,22.2175,22.225,22.1502,22.1726,96000.0
2009-11-19 14:30:00,29.64,29.72,29.6,29.71,139600.0,22.1726,22.2324,22.1427,22.225,139600.0
2009-11-19 15:00:00,29.71,29.81,29.67,29.67,278000.0,22.225,22.2998,22.195,22.195,278000.0
2009-11-19 15:30:00,29.67,29.82,29.64,29.74,443800.0,22.195,22.3073,22.1726,22.2474,443800.0
2009-11-20 09:30:00,29.55,29.73,29.42,29.43,406600.0,22.1053,22.2399,22.008,22.0155,406600.0
2009-11-20 10:00:00,29.43,29.6,29.34,29.57,160400.0,22.0155,22.1427,21.9482,22.1202,160400.0
2009-11-20 10:30:00,29.56,29.56,29.36,29.41,98400.0,22.1128,22.1128,21.9631,22.0005,98400.0
2009-11-20 11:00:00,29.41,29.51,29.35,29.38,87400.0,22.0005,22.0754,21.9557,21.9781,87400.0
2009-11-20 11:30:00,29.37,29.54,29.36,29.53,122400.0,21.9706,22.0978,21.9631,22.0903,122400.0
2009-11-20 12:00:00,29.52,29.58,29.51,29.54,116400.0,22.0828,22.1277,22.0754,22.0978,116400.0
2009-11-20 12:30:00,29.54,29.58,29.5,29.52,66800.0,22.0978,22.1277,22.0679,22.0828,66800.0
2009-11-20 13:00:00,29.52,29.58,29.52,29.55,55800.0,22.0828,22.1277,22.0828,22.1053,55800.0
2009-11-20 13:30:00,29.54,29.6,29.52,29.58,89600.0,22.0978,22.1427,22.0828,22.1277,89600.0
2009-11-20 14:00:00,29.58,29.62,29.56,29.59,87800.0,22.1277,22.1576,22.1128,22.1352,87800.0
2009-11-20 14:30:00,29.59,29.64,29.53,29.54,125000.0,22.1352,22.1726,22.0903,22.0978,125000.0
2009-11-20 15:00:00,29.54,29.68,29.53,29.68,123800.0,22.0978,22.2025,22.0903,22.2025,123800.0
2009-11-20 15:30:00,29.68,29.77,29.61,29.65,426800.0,22.2025,22.2698,22.1502,22.1801,426800.0
2009-11-23 09:30:00,29.9,30.4,29.9,30.38,209200.0,22.3671,22.7411,22.3671,22.7262,209200.0
2009-11-23 10:00:00,30.41,30.49,30.38,30.46,266000.0,22.7486,22.8085,22.7262,22.786,266000.0
2009-11-23 10:30:00,30.46,30.53,30.43,30.49,424400.0,22.786,22.8384,22.7636,22.8085,424400.0
2009-11-23 11:00:00,30.49,30.58,30.48,30.5,244800.0,22.8085,22.8758,22.801,22.8159,244800.0
2009-11-23 11:30:00,30.5,30.54,30.37,30.37,172600.0,22.8159,22.8459,22.7187,22.7187,172600.0
2009-11-23 12:00:00,30.36,30.43,30.31,30.31,151200.0,22.7112,22.7636,22.6738,22.6738,151200.0
2009-11-23 12:30:00,30.31,30.33,30.2,30.21,143400.0,22.6738,22.6888,22.5915,22.599,143400.0
2009-11-23 13:00:00,30.21,30.51,30.2,30.27,593400.0,22.599,22.8234,22.5915,22.6439,593400.0
2009-11-23 13:30:00,30.27,30.32,30.24,30.31,119200.0,22.6439,22.6813,22.6214,22.6738,119200.0
2009-11-23 14:00:00,30.31,30.31,30.21,30.23,146800.0,22.6738,22.6738,22.599,22.614,146800.0
2009-11-23 14:30:00,30.23,30.27,30.22,30.25,129200.0,22.614,22.6439,22.6065,22.6289,129200.0
2009-11-23 15:00:00,30.25,30.31,30.22,30.22,186800.0,22.6289,22.6738,22.6065,22.6065,186800.0
2009-11-23 15:30:00,30.22,30.28,30.15,30.27,426000.0,22.6065,22.6514,22.5541,22.6439,426000.0
2009-11-24 09:30:00,30.2,30.43,29.95,29.97,161000.0,22.5915,22.7636,22.4045,22.4195,161000.0
2009-11-24 10:00:00,29.98,30.13,29.92,29.95,157200.0,22.4269,22.5392,22.3821,22.4045,157200.0
2009-11-24 10:30:00,29.95,30.13,29.95,30.08,121200.0,22.4045,22.5392,22.4045,22.5017,121200.0
2009-11-24 11:00:00,30.07,30.09,29.93,29.94,58000.0,22.4943,22.5092,22.3895,22.397,58000.0
2009-11-24 11:30:00,29.93,29.95,29.86,29.93,60000.0,22.3895,22.4045,22.3372,22.3895,60000.0
2009-11-24 12:00:00,29.94,29.95,29.9,29.9,63200.0,22.397,22.4045,22.3671,22.3671,63200.0
2009-11-24 12:30:00,29.91,29.92,29.85,29.86,80000.0,22.3746,22.3821,22.3297,22.3372,80000.0
2009-11-24 13:00:00,29.86,29.96,29.86,29.88,65400.0,22.3372,22.412,22.3372,22.3521,65400.0
2009-11-24 13:30:00,29.89,29.91,29.86,29.89,49400.0,22.3596,22.3746,22.3372,22.3596,49400.0
2009-11-24 14:00:00,29.89,29.98,29.86,29.91,144000.0,22.3596,22.4269,22.3372,22.3746,144000.0
2009-11-24 14:30:00,29.92,29.97,29.87,29.94,247800.0,22.3821,22.4195,22.3447,22.397,247800.0
2009-11-24 15:00:00,29.93,30.0,29.93,29.99,114600.0,22.3895,22.4419,22.3895,22.4344,114600.0
2009-11-24 15:30:00,29.98,29.98,29.86,29.95,328600.0,22.4269,22.4269,22.3372,22.4045,328600.0
2009-11-25 09:30:00,30.06,30.13,29.96,30.1,84400.0,22.4868,22.5392,22.412,22.5167,84400.0
2009-11-25 10:00:00,30.1,30.21,30.07,30.16,119800.0,22.5167,22.599,22.4943,22.5616,119800.0
2009-11-25 10:30:00,30.16,30.3,30.13,30.27,59400.0,22.5616,22.6663,22.5392,22.6439,59400.0
2009-11-25 11:00:00,30.26,30.36,30.25,30.34,70600.0,22.6364,22.7112,22.6289,22.6962,70600.0
2009-11-25 11:30:00,30.35,30.49,30.35,30.44,86000.0,22.7037,22.8085,22.7037,22.7711,86000.0
2009-11-25 12:00:00,30.44,30.45,30.36,30.38,42600.0,22.7711,22.7785,22.7112,22.7262,42600.0
2009-11-25 12:30:00,30.38,30.41,30.35,30.38,88800.0,22.7262,22.7486,22.7037,22.7262,88800.0
2009-11-25 13:00:00,30.38,30.38,30.32,30.34,45600.0,22.7262,22.7262,22.6813,22.6962,45600.0
2009-11-25 13:30:00,30.34,30.34,30.27,30.3,32600.0,22.6962,22.6962,22.6439,22.6663,32600.0
2009-11-25 14:00:00,30.3,30.32,30.25,30.3,61000.0,22.6663,22.6813,22.6289,22.6663,61000.0
2009-11-25 14:30:00,30.3,30.38,30.29,30.35,62600.0,22.6663,22.7262,22.6588,22.7037,62600.0
2009-11-25 15:00:00,30.35,30.35,30.27,30.29,100600.0,22.7037,22.7037,22.6439,22.6588,100600.0
2009-11-25 15:30:00,30.29,30.35,30.28,30.32,251000.0,22.6588,22.7037,22.6514,22.6813,251000.0
2009-11-27 09:30:00,29.62,29.68,29.41,29.61,148000.0,22.1576,22.2025,22.0005,22.1502,148000.0
2009-11-27 10:00:00,29.6,29.84,29.57,29.79,98400.0,22.1427,22.3222,22.1202,22.2848,98400.0
2009-11-27 10:30:00,29.78,29.97,29.73,29.94,58000.0,22.2773,22.4195,22.2399,22.397,58000.0
2009-11-27 11:00:00,29.93,30.04,29.81,29.86,85600.0,22.3895,22.4718,22.2998,22.3372,85600.0
2009-11-27 11:30:00,29.86,29.94,29.82,29.88,48800.0,22.3372,22.397,22.3073,22.3521,48800.0
2009-11-27 12:00:00,29.88,29.88,29.74,29.79,89000.0,22.3521,22.3521,22.2474,22.2848,89000.0
2009-11-27 12:30:00,29.8,29.93,29.66,29.68,177800.0,22.2923,22.3895,22.1876,22.2025,177800.0
2009-11-30 09:30:00,29.67,29.73,29.43,29.71,130600.0,22.195,22.2399,22.0155,22.225,130600.0
2009-11-30 10:00:00,29.74,29.9,29.71,29.87,127800.0,22.2474,22.3671,22.225,22.3447,127800.0
2009-11-30 10:30:00,29.89,29.95,29.75,29.79,63800.0,22.3596,22.4045,22.2549,22.2848,63800.0
2009-11-30 11:00:00,29.78,29.8,29.63,29.64,92000.0,22.2773,22.2923,22.1651,22.1726,92000.0
2009-11-30 11:30:00,29.64,29.72,29.57,29.64,77000.0,22.1726,22.2324,22.1202,22.1726,77000.0
2009-11-30 12:00:00,29.63,29.72,29.63,29.67,56400.0,22.1651,22.2324,22.1651,22.195,56400.0
2009-11-30 12:30:00,29.68,29.69,29.59,29.62,66000.0,22.2025,22.21,22.1352,22.1576,66000.0
2009-11-30 13:00:00,29.63,29.7,29.58,29.69,73000.0,22.1651,22.2175,22.1277,22.21,73000.0
2009-11-30 13:30:00,29.7,29.71,29.6,29.61,205200.0,22.2175,22.225,22.1427,22.1502,205200.0
2009-11-30 14:00:00,29.63,29.66,29.56,29.58,134800.0,22.1651,22.1876,22.1128,22.1277,134800.0
2009-11-30 14:30:00,29.58,29.61,29.5,29.52,131000.0,22.1277,22.1502,22.0679,22.0828,131000.0
2009-11-30 15:00:00,29.52,29.71,29.52,29.63,179400.0,22.0828,22.225,22.0828,22.1651,179400.0
2009-11-30 15:30:00,29.63,29.75,29.63,29.71,263200.0,22.1651,22.2549,22.1651,22.225,263200.0
2009-12-01 09:30:00,30.03,30.14,29.92,30.05,278400.0,22.4643,22.5466,22.3821,22.4793,278400.0
2009-12-01 10:00:00,30.05,30.13,29.9,29.97,145600.0,22.4793,22.5392,22.3671,22.4195,145600.0
2009-12-01 10:30:00,29.97,30.03,29.88,29.93,84800.0,22.4195,22.4643,22.3521,22.3895,84800.0
2009-12-01 11:00:00,29.94,29.99,29.92,29.98,68600.0,22.397,22.4344,22.3821,22.4269,68600.0
2009-12-01 11:30:00,29.97,30.04,29.94,30.02,47800.0,22.4195,22.4718,22.397,22.4569,47800.0
2009-12-01 12:00:00,30.04,30.18,30.03,30.1,81600.0,22.4718,22.5766,22.4643,22.5167,81600.0
2009-12-01 12:30:00,30.08,30.09,30.02,30.03,94800.0,22.5017,22.5092,22.4569,22.4643,94800.0
2009-12-01 13:00:00,30.03,30.14,30.02,30.12,55400.0,22.4643,22.5466,22.4569,22.5317,55400.0
2009-12-01 13:30:00,30.12,30.18,30.12,30.17,63400.0,22.5317,22.5766,22.5317,22.5691,63400.0
2009-12-01 14:00:00,30.17,30.18,30.07,30.1,109800.0,22.5691,22.5766,22.4943,22.5167,109800.0
2009-12-01 14:30:00,30.1,30.13,30.0,30.04,92000.0,22.5167,22.5392,22.4419,22.4718,92000.0
2009-12-01 15:00:00,30.04,30.05,29.98,30.0,147400.0,22.4718,22.4793,22.4269,22.4419,147400.0
2009-12-01 15:30:00,30.0,30.04,29.91,29.97,436600.0,22.4419,22.4718,22.3746,22.4195,436600.0
2009-12-02 09:30:00,30.0,30.25,29.84,30.24,87800.0,22.4419,22.6289,22.3222,22.6214,87800.0
2009-12-02 10:00:00,30.23,30.54,30.23,30.5,280600.0,22.614,22.8459,22.614,22.8159,280600.0
2009-12-02 10:30:00,30.48,30.52,30.48,30.49,147400.0,22.801,22.8309,22.801,22.8085,147400.0
2009-12-02 11:00:00,30.48,30.51,30.32,30.32,249200.0,22.801,22.8234,22.6813,22.6813,249200.0
2009-12-02 11:30:00,30.33,30.35,30.25,30.28,173400.0,22.6888,22.7037,22.6289,22.6514,173400.0
2009-12-02 12:00:00,30.28,30.32,30.15,30.2,119600.0,22.6514,22.6813,22.5541,22.5915,119600.0
2009-12-02 12:30:00,30.18,30.25,30.18,30.22,69400.0,22.5766,22.6289,22.5766,22.6065,69400.0
2009-12-02 13:00:00,30.22,30.25,30.18,30.21,82600.0,22.6065,22.6289,22.5766,22.599,82600.0
2009-12-02 13:30:00,30.21,30.25,30.19,30.22,109200.0,22.599,22.6289,22.584,22.6065,109200.0
2009-12-02 14:00:00,30.23,30.25,30.1,30.16,91000.0,22.614,22.6289,22.5167,22.5616,91000.0
2009-12-02 14:30:00,30.16,30.23,30.14,30.2,81400.0,22.5616,22.614,22.5466,22.5915,81400.0
2009-12-02 15:00:00,30.22,30.22,30.1,30.13,173400.0,22.6065,22.6065,22.5167,22.5392,173400.0
2009-12-02 15:30:00,30.13,30.33,30.11,30.25,364200.0,22.5392,22.6888,22.5242,22.6289,364200.0
2009-12-03 09:30:00,30.38,30.39,30.2,30.32,74600.0,22.7262,22.7336,22.5915,22.6813,74600.0
2009-12-03 10:00:00,30.32,30.32,30.05,30.17,100200.0,22.6813,22.6813,22.4793,22.5691,100200.0
2009-12-03 10:30:00,30.18,30.35,30.08,30.35,109400.0,22.5766,22.7037,22.5017,22.7037,109400.0
2009-12-03 11:00:00,30.35,30.41,30.33,30.4,184000.0,22.7037,22.7486,22.6888,22.7411,184000.0
2009-12-03 11:30:00,30.4,30.4,30.28,30.34,73000.0,22.7411,22.7411,22.6514,22.6962,73000.0
2009-12-03 12:00:00,30.32,30.38,30.31,30.34,44400.0,22.6813,22.7262,22.6738,22.6962,44400.0
2009-12-03 12:30:00,30.34,30.36,30.3,30.32,60000.0,22.6962,22.7112,22.6663,22.6813,60000.0
2009-12-03 13:00:00,30.31,30.32,30.25,30.31,59400.0,22.6738,22.6813,22.6289,22.6738,59400.0
2009-12-03 13:30:00,30.32,30.32,30.25,30.25,84800.0,22.6813,22.6813,22.6289,22.6289,84800.0
2009-12-03 14:00:00,30.26,30.28,30.11,30.13,117800.0,22.6364,22.6514,22.5242,22.5392,117800.0
2009-12-03 14:30:00,30.12,30.14,29.95,29.98,176200.0,22.5317,22.5466,22.4045,22.4269,176200.0
2009-12-03 15:00:00,29.98,30.06,29.98,30.0,144400.0,22.4269,22.4868,22.4269,22.4419,144400.0
2009-12-03 15:30:00,30.01,30.04,29.78,29.82,307400.0,22.4494,22.4718,22.2773,22.3073,307400.0
2009-12-04 09:30:00,30.24,30.25,30.02,30.2,585200.0,22.6214,22.6289,22.4569,22.5915,585200.0
2009-12-04 10:00:00,30.2,30.28,30.0,30.25,695400.0,22.5915,22.6514,22.4419,22.6289,695400.0
2009-12-04 10:30:00,30.27,30.32,30.06,30.11,214800.0,22.6439,22.6813,22.4868,22.5242,214800.0
2009-12-04 11:00:00,30.11,30.16,30.04,30.05,311600.0,22.5242,22.5616,22.4718,22.4793,311600.0
2009-12-04 11:30:00,30.05,30.06,29.85,30.04,480600.0,22.4793,22.4868,22.3297,22.4718,480600.0
2009-12-04 12:00:00,30.03,30.22,29.99,30.11,151600.0,22.4643,22.6065,22.4344,22.5242,151600.0
2009-12-04 12:30:00,30.11,30.28,30.1,30.21,101200.0,22.5242,22.6514,22.5167,22.599,101200.0
2009-12-04 13:00:00,30.21,30.31,30.07,30.08,77400.0,22.599,22.6738,22.4943,22.5017,77400.0
2009-12-04 13:30:00,30.09,30.18,30.07,30.09,227800.0,22.5092,22.5766,22.4943,22.5092,227800.0
2009-12-04 14:00:00,30.1,30.15,30.04,30.13,295200.0,22.5167,22.5541,22.4718,22.5392,295200.0
2009-12-04 14:30:00,30.13,30.24,30.09,30.15,166600.0,22.5392,22.6214,22.5092,22.5541,166600.0
2009-12-04 15:00:00,30.15,30.27,30.09,30.19,213200.0,22.5541,22.6439,22.5092,22.584,213200.0
2009-12-04 15:30:00,30.2,30.3,30.09,30.18,445000.0,22.5915,22.6663,22.5092,22.5766,445000.0
2009-12-07 09:30:00,30.09,30.33,30.04,30.19,236200.0,22.5092,22.6888,22.4718,22.584,236200.0
2009-12-07 10:00:00,30.2,30.22,30.06,30.22,160600.0,22.5915,22.6065,22.4868,22.6065,160600.0
2009-12-07 10:30:00,30.24,30.27,30.11,30.16,81400.0,22.6214,22.6439,22.5242,22.5616,81400.0
2009-12-07 11:00:00,30.17,30.17,30.05,30.08,112000.0,22.5691,22.5691,22.4793,22.5017,112000.0
2009-12-07 11:30:00,30.08,30.16,30.08,30.13,89000.0,22.5017,22.5616,22.5017,22.5392,89000.0
2009-12-07 12:00:00,30.13,30.17,30.11,30.16,134000.0,22.5392,22.5691,22.5242,22.5616,134000.0
2009-12-07 12:30:00,30.16,30.4,30.15,30.35,153400.0,22.5616,22.7411,22.5541,22.7037,153400.0
2009-12-07 13:00:00,30.34,30.41,30.27,30.38,62800.0,22.6962,22.7486,22.6439,22.7262,62800.0
2009-12-07 13:30:00,30.39,30.39,30.25,30.25,119600.0,22.7336,22.7336,22.6289,22.6289,119600.0
2009-12-07 14:00:00,30.25,30.27,30.15,30.16,106000.0,22.6289,22.6439,22.5541,22.5616,106000.0
2009-12-07 14:30:00,30.16,30.17,30.06,30.15,187400.0,22.5616,22.5691,22.4868,22.5541,187400.0
2009-12-07 15:00:00,30.14,30.18,30.08,30.09,113200.0,22.5466,22.5766,22.5017,22.5092,113200.0
2009-12-07 15:30:00,30.09,30.21,30.09,30.16,267600.0,22.5092,22.599,22.5092,22.5616,267600.0
2009-12-08 09:30:00,29.93,29.99,29.57,29.8,167600.0,22.3895,22.4344,22.1202,22.2923,167600.0
2009-12-08 10:00:00,29.83,29.83,29.7,29.79,164200.0,22.3147,22.3147,22.2175,22.2848,164200.0
2009-12-08 10:30:00,29.79,29.85,29.66,29.72,133600.0,22.2848,22.3297,22.1876,22.2324,133600.0
2009-12-08 11:00:00,29.72,29.83,29.7,29.75,132600.0,22.2324,22.3147,22.2175,22.2549,132600.0
2009-12-08 11:30:00,29.75,29.82,29.71,29.72,150200.0,22.2549,22.3073,22.225,22.2324,150200.0
2009-12-08 12:00:00,29.73,29.75,29.59,29.6,205000.0,22.2399,22.2549,22.1352,22.1427,205000.0
2009-12-08 12:30:00,29.61,29.71,29.59,29.71,94000.0,22.1502,22.225,22.1352,22.225,94000.0
2009-12-08 13:00:00,29.73,29.75,29.58,29.58,87400.0,22.2399,22.2549,22.1277,22.1277,87400.0
2009-12-08 13:30:00,29.59,29.67,29.57,29.59,94800.0,22.1352,22.195,22.1202,22.1352,94800.0
2009-12-08 14:00:00,29.59,29.61,29.47,29.5,143600.0,22.1352,22.1502,22.0454,22.0679,143600.0
2009-12-08 14:30:00,29.5,29.53,29.33,29.36,253400.0,22.0679,22.0903,21.9407,21.9631,253400.0
2009-12-08 15:00:00,29.35,29.44,29.35,29.43,251600.0,21.9557,22.023,21.9557,22.0155,251600.0
2009-12-08 15:30:00,29.43,29.44,29.37,29.4,392800.0,22.0155,22.023,21.9706,21.9931,392800.0
2009-12-09 09:30:00,29.48,29.5,29.08,29.33,158600.0,22.0529,22.0679,21.7537,21.9407,158600.0
2009-12-09 10:00:00,29.33,29.45,29.31,29.36,139000.0,21.9407,22.0305,21.9257,21.9631,139000.0
2009-12-09 10:30:00,29.36,29.62,29.31,29.51,252000.0,21.9631,22.1576,21.9257,22.0754,252000.0
2009-12-09 11:00:00,29.52,29.67,29.52,29.61,230000.0,22.0828,22.195,22.0828,22.1502,230000.0
2009-12-09 11:30:00,29.61,29.66,29.56,29.61,93600.0,22.1502,22.1876,22.1128,22.1502,93600.0
2009-12-09 12:00:00,29.61,29.61,29.41,29.47,102400.0,22.1502,22.1502,22.0005,22.0454,102400.0
2009-12-09 12:30:00,29.46,29.49,29.38,29.45,64800.0,22.0379,22.0604,21.9781,22.0305,64800.0
2009-12-09 13:00:00,29.46,29.47,29.35,29.4,66400.0,22.0379,22.0454,21.9557,21.9931,66400.0
2009-12-09 13:30:00,29.41,29.42,29.3,29.39,132400.0,22.0005,22.008,21.9183,21.9856,132400.0
2009-12-09 14:00:00,29.38,29.49,29.34,29.42,124000.0,21.9781,22.0604,21.9482,22.008,124000.0
2009-12-09 14:30:00,29.42,29.53,29.42,29.51,112800.0,22.008,22.0903,22.008,22.0754,112800.0
2009-12-09 15:00:00,29.5,29.69,29.5,29.66,153600.0,22.0679,22.21,22.0679,22.1876,153600.0
2009-12-09 15:30:00,29.66,29.75,29.64,29.72,286200.0,22.1876,22.2549,22.1726,22.2324,286200.0
2009-12-10 09:30:00,29.86,30.07,29.78,29.81,107000.0,22.3372,22.4943,22.2773,22.2998,107000.0
2009-12-10 10:00:00,29.81,29.81,29.55,29.72,143800.0,22.2998,22.2998,22.1053,22.2324,143800.0
2009-12-10 10:30:00,29.73,29.77,29.61,29.63,138000.0,22.2399,22.2698,22.1502,22.1651,138000.0
2009-12-10 11:00:00,29.64,29.69,29.57,29.63,127600.0,22.1726,22.21,22.1202,22.1651,127600.0
2009-12-10 11:30:00,29.62,29.65,29.57,29.6,144400.0,22.1576,22.1801,22.1202,22.1427,144400.0
2009-12-10 12:00:00,29.59,29.62,29.56,29.56,160200.0,22.1352,22.1576,22.1128,22.1128,160200.0
2009-12-10 12:30:00,29.56,29.61,29.53,29.57,103800.0,22.1128,22.1502,22.0903,22.1202,103800.0
2009-12-10 13:00:00,29.58,29.59,29.46,29.47,106600.0,22.1277,22.1352,22.0379,22.0454,106600.0
2009-12-10 13:30:00,29.47,29.49,29.37,29.47,142800.0,22.0454,22.0604,21.9706,22.0454,142800.0
2009-12-10 14:00:00,29.48,29.59,29.44,29.53,372200.0,22.0529,22.1352,22.023,22.0903,372200.0
2009-12-10 14:30:00,29.54,29.55,29.47,29.48,134800.0,22.0978,22.1053,22.0454,22.0529,134800.0
2009-12-10 15:00:00,29.48,29.5,29.36,29.39,236800.0,22.0529,22.0679,21.9631,21.9856,236800.0
2009-12-10 15:30:00,29.38,29.55,29.36,29.5,477600.0,21.9781,22.1053,21.9631,22.0679,477600.0
2009-12-11 09:30:00,29.71,29.71,29.32,29.42,298800.0,22.225,22.225,21.9332,22.008,298800.0
2009-12-11 10:00:00,29.45,29.49,29.36,29.43,242200.0,22.0305,22.0604,21.9631,22.0155,242200.0
2009-12-11 10:30:00,29.43,29.55,29.43,29.48,184600.0,22.0155,22.1053,22.0155,22.0529,184600.0
2009-12-11 11:00:00,29.48,29.49,29.12,29.17,191600.0,22.0529,22.0604,21.7836,21.821,191600.0
2009-12-11 11:30:00,29.18,29.18,29.02,29.1,172800.0,21.8285,21.8285,21.7088,21.7686,172800.0
2009-12-11 12:00:00,29.1,29.3,29.1,29.27,114600.0,21.7686,21.9183,21.7686,21.8958,114600.0
2009-12-11 12:30:00,29.27,29.33,29.24,29.31,114200.0,21.8958,21.9407,21.8734,21.9257,114200.0
2009-12-11 13:00:00,29.31,29.33,29.25,29.29,126800.0,21.9257,21.9407,21.8809,21.9108,126800.0
2009-12-11 13:30:00,29.29,29.37,29.28,29.33,109600.0,21.9108,21.9706,21.9033,21.9407,109600.0
2009-12-11 14:00:00,29.33,29.36,29.29,29.31,131400.0,21.9407,21.9631,21.9108,21.9257,131400.0
2009-12-11 14:30:00,29.31,29.31,29.2,29.2,158400.0,21.9257,21.9257,21.8435,21.8435,158400.0
2009-12-11 15:00:00,29.2,29.29,29.2,29.28,184800.0,21.8435,21.9108,21.8435,21.9033,184800.0
2009-12-11 15:30:00,29.28,29.33,29.15,29.29,505600.0,21.9033,21.9407,21.806,21.9108,505600.0
2009-12-14 09:30:00,29.45,29.68,29.45,29.64,193600.0,22.0305,22.2025,22.0305,22.1726,193600.0
2009-12-14 10:00:00,29.64,29.65,29.33,29.46,172800.0,22.1726,22.1801,21.9407,22.0379,172800.0
2009-12-14 10:30:00,29.46,29.54,29.41,29.5,102000.0,22.0379,22.0978,22.0005,22.0679,102000.0
2009-12-14 11:00:00,29.5,29.62,29.49,29.61,92600.0,22.0679,22.1576,22.0604,22.1502,92600.0
2009-12-14 11:30:00,29.6,29.61,29.56,29.59,59600.0,22.1427,22.1502,22.1128,22.1352,59600.0
2009-12-14 12:00:00,29.58,29.72,29.56,29.72,87200.0,22.1277,22.2324,22.1128,22.2324,87200.0
2009-12-14 12:30:00,29.72,29.85,29.72,29.85,145800.0,22.2324,22.3297,22.2324,22.3297,145800.0
2009-12-14 13:00:00,29.84,29.85,29.77,29.81,116200.0,22.3222,22.3297,22.2698,22.2998,116200.0
2009-12-14 13:30:00,29.8,29.83,29.77,29.82,131800.0,22.2923,22.3147,22.2698,22.3073,131800.0
2009-12-14 14:00:00,29.81,29.85,29.79,29.82,123200.0,22.2998,22.3297,22.2848,22.3073,123200.0
2009-12-14 14:30:00,29.82,29.87,29.79,29.81,162600.0,22.3073,22.3447,22.2848,22.2998,162600.0
2009-12-14 15:00:00,29.82,29.85,29.78,29.8,141000.0,22.3073,22.3297,22.2773,22.2923,141000.0
2009-12-14 15:30:00,29.81,29.88,29.81,29.83,468000.0,22.2998,22.3521,22.2998,22.3147,468000.0
2009-12-15 09:30:00,29.68,29.89,29.6,29.86,147800.0,22.2025,22.3596,22.1427,22.3372,147800.0
2009-12-15 10:00:00,29.86,29.97,29.83,29.86,121200.0,22.3372,22.4195,22.3147,22.3372,121200.0
2009-12-15 10:30:00,29.86,29.99,29.85,29.93,90400.0,22.3372,22.4344,22.3297,22.3895,90400.0
2009-12-15 11:00:00,29.94,29.99,29.89,29.93,112000.0,22.397,22.4344,22.3596,22.3895,112000.0
2009-12-15 11:30:00,29.92,29.93,29.79,29.81,105000.0,22.3821,22.3895,22.2848,22.2998,105000.0
2009-12-15 12:00:00,29.81,29.85,29.77,29.77,129200.0,22.2998,22.3297,22.2698,22.2698,129200.0
2009-12-15 12:30:00,29.77,29.77,29.66,29.74,62200.0,22.2698,22.2698,22.1876,22.2474,62200.0
2009-12-15 13:00:00,29.73,29.74,29.63,29.68,121000.0,22.2399,22.2474,22.1651,22.2025,121000.0
2009-12-15 13:30:00,29.68,29.73,29.66,29.72,62000.0,22.2025,22.2399,22.1876,22.2324,62000.0
2009-12-15 14:00:00,29.72,29.72,29.63,29.63,116200.0,22.2324,22.2324,22.1651,22.1651,116200.0
2009-12-15 14:30:00,29.63,29.64,29.57,29.57,136200.0,22.1651,22.1726,22.1202,22.1202,136200.0
2009-12-15 15:00:00,29.58,29.67,29.49,29.5,206200.0,22.1277,22.195,22.0604,22.0679,206200.0
2009-12-15 15:30:00,29.49,29.5,29.34,29.43,485600.0,22.0604,22.0679,21.9482,22.0155,485600.0
2009-12-16 09:30:00,29.61,29.68,29.48,29.56,112800.0,22.1502,22.2025,22.0529,22.1128,112800.0
2009-12-16 10:00:00,29.56,29.66,29.53,29.64,147200.0,22.1128,22.1876,22.0903,22.1726,147200.0
2009-12-16 10:30:00,29.65,29.78,29.64,29.77,114800.0,22.1801,22.2773,22.1726,22.2698,114800.0
2009-12-16 11:00:00,29.77,29.81,29.72,29.73,111000.0,22.2698,22.2998,22.2324,22.2399,111000.0
2009-12-16 11:30:00,29.74,29.75,29.67,29.68,72000.0,22.2474,22.2549,22.195,22.2025,72000.0
2009-12-16 12:00:00,29.68,29.69,29.61,29.65,121000.0,22.2025,22.21,22.1502,22.1801,121000.0
2009-12-16 12:30:00,29.65,29.68,29.61,29.63,53800.0,22.1801,22.2025,22.1502,22.1651,53800.0
2009-12-16 13:00:00,29.63,29.68,29.63,29.66,62000.0,22.1651,22.2025,22.1651,22.1876,62000.0
2009-12-16 13:30:00,29.65,29.7,29.65,29.68,52200.0,22.1801,22.2175,22.1801,22.2025,52200.0
2009-12-16 14:00:00,29.68,29.79,29.61,29.71,80400.0,22.2025,22.2848,22.1502,22.225,80400.0
2009-12-16 14:30:00,29.71,29.72,29.57,29.62,92800.0,22.225,22.2324,22.1202,22.1576,92800.0
2009-12-16 15:00:00,29.6,29.65,29.53,29.53,75000.0,22.1427,22.1801,22.0903,22.0903,75000.0
2009-12-16 15:30:00,29.52,29.66,29.52,29.64,276000.0,22.0828,22.1876,22.0828,22.1726,276000.0
2009-12-17 09:30:00,29.6,29.6,29.17,29.18,109600.0,22.1427,22.1427,21.821,21.8285,109600.0
2009-12-17 10:00:00,29.17,29.27,29.15,29.2,78000.0,21.821,21.8958,21.806,21.8435,78000.0
2009-12-17 10:30:00,29.21,29.33,29.18,29.29,56200.0,21.8509,21.9407,21.8285,21.9108,56200.0
2009-12-17 11:00:00,29.29,29.31,29.22,29.23,89000.0,21.9108,21.9257,21.8584,21.8659,89000.0
2009-12-17 11:30:00,29.23,29.23,29.13,29.16,58000.0,21.8659,21.8659,21.7911,21.8135,58000.0
2009-12-17 12:00:00,29.16,29.24,29.13,29.23,59600.0,21.8135,21.8734,21.7911,21.8659,59600.0
2009-12-17 12:30:00,29.23,29.24,29.11,29.13,58000.0,21.8659,21.8734,21.7761,21.7911,58000.0
2009-12-17 13:00:00,29.14,29.27,29.14,29.25,58200.0,21.7986,21.8958,21.7986,21.8809,58200.0
2009-12-17 13:30:00,29.25,29.3,29.18,29.22,62600.0,21.8809,21.9183,21.8285,21.8584,62600.0
2009-12-17 14:00:00,29.22,29.25,29.22,29.23,64600.0,21.8584,21.8809,21.8584,21.8659,64600.0
2009-12-17 14:30:00,29.23,29.3,29.22,29.24,64800.0,21.8659,21.9183,21.8584,21.8734,64800.0
2009-12-17 15:00:00,29.24,29.25,29.2,29.2,162600.0,21.8734,21.8809,21.8435,21.8435,162600.0
2009-12-17 15:30:00,29.21,29.28,29.15,29.16,248000.0,21.8509,21.9033,21.806,21.8135,248000.0
2009-12-18 09:30:00,29.37,29.45,29.28,29.28,544400.0,21.9706,22.0305,21.9033,21.9033,544400.0
2009-12-18 10:00:00,29.3,29.32,29.14,29.17,69800.0,21.9183,21.9332,21.7986,21.821,69800.0
2009-12-18 10:30:00,29.16,29.17,29.02,29.07,80800.0,21.8135,21.821,21.7088,21.7462,80800.0
2009-12-18 11:00:00,29.06,29.08,28.83,28.92,93400.0,21.7387,21.7537,21.5667,21.634,93400.0
2009-12-18 11:30:00,28.9,28.97,28.9,28.95,34000.0,21.619,21.6714,21.619,21.6564,34000.0
2009-12-18 12:00:00,28.98,29.05,28.91,28.96,138200.0,21.6789,21.7312,21.6265,21.6639,138200.0
2009-12-18 12:30:00,28.95,29.04,28.93,28.99,101400.0,21.6564,21.7238,21.6415,21.6864,101400.0
2009-12-18 13:00:00,29.0,29.11,28.98,29.1,141000.0,21.6938,21.7761,21.6789,21.7686,141000.0
2009-12-18 13:30:00,29.1,29.1,28.94,28.97,104600.0,21.7686,21.7686,21.649,21.6714,104600.0
2009-12-18 14:00:00,28.98,29.03,28.95,28.97,87800.0,21.6789,21.7163,21.6564,21.6714,87800.0
2009-12-18 14:30:00,28.96,29.01,28.93,28.98,72800.0,21.6639,21.7013,21.6415,21.6789,72800.0
2009-12-18 15:00:00,28.98,29.02,28.9,28.9,97000.0,21.6789,21.7088,21.619,21.619,97000.0
2009-12-18 15:30:00,28.9,28.94,28.85,28.94,420400.0,21.619,21.649,21.5816,21.649,420400.0
2009-12-21 09:30:00,29.04,29.28,28.93,28.98,143600.0,21.7238,21.9033,21.6415,21.6789,143600.0
2009-12-21 10:00:00,28.98,29.25,28.93,29.13,117200.0,21.6789,21.8809,21.6415,21.7911,117200.0
2009-12-21 10:30:00,29.11,29.21,29.06,29.13,146000.0,21.7761,21.8509,21.7387,21.7911,146000.0
2009-12-21 11:00:00,29.14,29.28,29.13,29.2,80600.0,21.7986,21.9033,21.7911,21.8435,80600.0
2009-12-21 11:30:00,29.2,29.22,29.16,29.22,68000.0,21.8435,21.8584,21.8135,21.8584,68000.0
2009-12-21 12:00:00,29.22,29.33,29.2,29.29,60600.0,21.8584,21.9407,21.8435,21.9108,60600.0
2009-12-21 12:30:00,29.28,29.29,29.15,29.23,51800.0,21.9033,21.9108,21.806,21.8659,51800.0
2009-12-21 13:00:00,29.23,29.25,29.14,29.18,46800.0,21.8659,21.8809,21.7986,21.8285,46800.0
2009-12-21 13:30:00,29.18,29.2,29.14,29.19,43000.0,21.8285,21.8435,21.7986,21.836,43000.0
2009-12-21 14:00:00,29.2,29.25,29.17,29.24,57600.0,21.8435,21.8809,21.821,21.8734,57600.0
2009-12-21 14:30:00,29.24,29.24,29.18,29.2,58200.0,21.8734,21.8734,21.8285,21.8435,58200.0
2009-12-21 15:00:00,29.2,29.21,29.12,29.13,85600.0,21.8435,21.8509,21.7836,21.7911,85600.0
2009-12-21 15:30:00,29.14,29.14,29.07,29.1,222600.0,21.7986,21.7986,21.7462,21.7686,222600.0
2009-12-22 09:30:00,29.27,29.31,29.18,29.25,57600.0,21.8958,21.9257,21.8285,21.8809,57600.0
2009-12-22 10:00:00,29.25,29.36,29.21,29.32,56200.0,21.8809,21.9631,21.8509,21.9332,56200.0
2009-12-22 10:30:00,29.32,29.32,29.13,29.15,56200.0,21.9332,21.9332,21.7911,21.806,56200.0
2009-12-22 11:00:00,29.15,29.18,29.12,29.18,61200.0,21.806,21.8285,21.7836,21.8285,61200.0
2009-12-22 11:30:00,29.17,29.25,29.12,29.25,74600.0,21.821,21.8809,21.7836,21.8809,74600.0
2009-12-22 12:00:00,29.25,29.35,29.25,29.35,82400.0,21.8809,21.9557,21.8809,21.9557,82400.0
2009-12-22 12:30:00,29.36,29.43,29.35,29.43,67200.0,21.9631,22.0155,21.9557,22.0155,67200.0
2009-12-22 13:00:00,29.43,29.47,29.42,29.46,64200.0,22.0155,22.0454,22.008,22.0379,64200.0
2009-12-22 13:30:00,29.46,29.51,29.45,29.45,45200.0,22.0379,22.0754,22.0305,22.0305,45200.0
2009-12-22 14:00:00,29.44,29.54,29.41,29.48,176000.0,22.023,22.0978,22.0005,22.0529,176000.0
2009-12-22 14:30:00,29.47,29.48,29.43,29.45,53200.0,22.0454,22.0529,22.0155,22.0305,53200.0
2009-12-22 15:00:00,29.43,29.43,29.36,29.41,68800.0,22.0155,22.0155,21.9631,22.0005,68800.0
2009-12-22 15:30:00,29.39,29.46,29.38,29.46,204000.0,21.9856,22.0379,21.9781,22.0379,204000.0
2009-12-23 09:30:00,29.57,29.57,29.34,29.35,56400.0,22.1202,22.1202,21.9482,21.9557,56400.0
2009-12-23 10:00:00,29.34,29.49,29.22,29.43,96200.0,21.9482,22.0604,21.8584,22.0155,96200.0
2009-12-23 10:30:00,29.43,29.56,29.43,29.5,148800.0,22.0155,22.1128,22.0155,22.0679,148800.0
2009-12-23 11:00:00,29.49,29.51,29.45,29.48,75400.0,22.0604,22.0754,22.0305,22.0529,75400.0
2009-12-23 11:30:00,29.49,29.55,29.49,29.55,47000.0,22.0604,22.1053,22.0604,22.1053,47000.0
2009-12-23 12:00:00,29.55,29.66,29.54,29.66,82600.0,22.1053,22.1876,22.0978,22.1876,82600.0
2009-12-23 12:30:00,29.65,29.65,29.59,29.61,97800.0,22.1801,22.1801,22.1352,22.1502,97800.0
2009-12-23 13:00:00,29.61,29.61,29.49,29.53,114200.0,22.1502,22.1502,22.0604,22.0903,114200.0
2009-12-23 13:30:00,29.54,29.58,29.53,29.56,71000.0,22.0978,22.1277,22.0903,22.1128,71000.0
2009-12-23 14:00:00,29.56,29.64,29.56,29.6,39600.0,22.1128,22.1726,22.1128,22.1427,39600.0
2009-12-23 14:30:00,29.6,29.67,29.59,29.64,44600.0,22.1427,22.195,22.1352,22.1726,44600.0
2009-12-23 15:00:00,29.64,29.64,29.58,29.59,60000.0,22.1726,22.1726,22.1277,22.1352,60000.0
2009-12-23 15:30:00,29.59,29.65,29.54,29.63,186600.0,22.1352,22.1801,22.0978,22.1651,186600.0
2009-12-24 09:30:00,29.68,29.85,29.63,29.82,43600.0,22.2025,22.3297,22.1651,22.3073,43600.0
2009-12-24 10:00:00,29.85,29.87,29.81,29.86,59600.0,22.3297,22.3447,22.2998,22.3372,59600.0
2009-12-24 10:30:00,29.85,29.86,29.77,29.82,42800.0,22.3297,22.3372,22.2698,22.3073,42800.0
2009-12-24 11:00:00,29.82,29.82,29.65,29.7,49600.0,22.3073,22.3073,22.1801,22.2175,49600.0
2009-12-24 11:30:00,29.71,29.74,29.7,29.7,22200.0,22.225,22.2474,22.2175,22.2175,22200.0
2009-12-24 12:00:00,29.7,29.74,29.7,29.71,28800.0,22.2175,22.2474,22.2175,22.225,28800.0
2009-12-24 12:30:00,29.71,29.79,29.7,29.79,61600.0,22.225,22.2848,22.2175,22.2848,61600.0
2009-12-28 09:30:00,29.75,30.0,29.75,29.99,162400.0,22.2549,22.4419,22.2549,22.4344,162400.0
2009-12-28 10:00:00,29.99,30.0,29.92,29.93,141200.0,22.4344,22.4419,22.3821,22.3895,141200.0
2009-12-28 10:30:00,29.93,29.93,29.86,29.91,88400.0,22.3895,22.3895,22.3372,22.3746,88400.0
2009-12-28 11:00:00,29.91,30.03,29.91,30.02,201200.0,22.3746,22.4643,22.3746,22.4569,201200.0
2009-12-28 11:30:00,30.03,30.08,29.99,30.0,107200.0,22.4643,22.5017,22.4344,22.4419,107200.0
2009-12-28 12:00:00,30.0,30.02,29.98,30.0,44400.0,22.4419,22.4569,22.4269,22.4419,44400.0
2009-12-28 12:30:00,30.0,30.0,29.9,29.92,150800.0,22.4419,22.4419,22.3671,22.3821,150800.0
2009-12-28 13:00:00,29.92,29.97,29.91,29.94,84800.0,22.3821,22.4195,22.3746,22.397,84800.0
2009-12-28 13:30:00,29.94,29.96,29.86,29.88,129200.0,22.397,22.412,22.3372,22.3521,129200.0
2009-12-28 14:00:00,29.89,29.91,29.68,29.71,164400.0,22.3596,22.3746,22.2025,22.225,164400.0
2009-12-28 14:30:00,29.72,29.78,29.72,29.75,176000.0,22.2324,22.2773,22.2324,22.2549,176000.0
2009-12-28 15:00:00,29.76,29.85,29.75,29.81,120200.0,22.2624,22.3297,22.2549,22.2998,120200.0
2009-12-28 15:30:00,29.8,29.93,29.8,29.93,338800.0,22.2923,22.3895,22.2923,22.3895,338800.0
2009-12-29 09:30:00,29.88,30.0,29.84,29.9,182800.0,22.3521,22.4419,22.3222,22.3671,182800.0
2009-12-29 10:00:00,29.9,29.98,29.86,29.88,140200.0,22.3671,22.4269,22.3372,22.3521,140200.0
2009-12-29 10:30:00,29.88,29.88,29.75,29.78,106400.0,22.3521,22.3521,22.2549,22.2773,106400.0
2009-12-29 11:00:00,29.78,29.81,29.69,29.72,84800.0,22.2773,22.2998,22.21,22.2324,84800.0
2009-12-29 11:30:00,29.72,29.74,29.67,29.68,98400.0,22.2324,22.2474,22.195,22.2025,98400.0
2009-12-29 12:00:00,29.68,29.71,29.64,29.66,114800.0,22.2025,22.225,22.1726,22.1876,114800.0
2009-12-29 12:30:00,29.66,29.7,29.65,29.65,103600.0,22.1876,22.2175,22.1801,22.1801,103600.0
2009-12-29 13:00:00,29.65,29.68,29.63,29.63,87200.0,22.1801,22.2025,22.1651,22.1651,87200.0
2009-12-29 13:30:00,29.63,29.7,29.61,29.66,77800.0,22.1651,22.2175,22.1502,22.1876,77800.0
2009-12-29 14:00:00,29.67,29.67,29.59,29.63,117400.0,22.195,22.195,22.1352,22.1651,117400.0
2009-12-29 14:30:00,29.63,29.7,29.63,29.67,58400.0,22.1651,22.2175,22.1651,22.195,58400.0
2009-12-29 15:00:00,29.67,29.74,29.66,29.71,117200.0,22.195,22.2474,22.1876,22.225,117200.0
2009-12-29 15:30:00,29.72,29.74,29.66,29.66,230200.0,22.2324,22.2474,22.1876,22.1876,230200.0
2009-12-30 09:30:00,29.51,29.67,29.38,29.66,259800.0,22.0754,22.195,21.9781,22.1876,259800.0
2009-12-30 10:00:00,29.68,29.74,29.61,29.73,129200.0,22.2025,22.2474,22.1502,22.2399,129200.0
2009-12-30 10:30:00,29.73,29.78,29.64,29.65,107200.0,22.2399,22.2773,22.1726,22.1801,107200.0
2009-12-30 11:00:00,29.65,29.76,29.64,29.65,68600.0,22.1801,22.2624,22.1726,22.1801,68600.0
2009-12-30 11:30:00,29.65,29.81,29.64,29.81,74800.0,22.1801,22.2998,22.1726,22.2998,74800.0
2009-12-30 12:00:00,29.82,29.83,29.74,29.75,59200.0,22.3073,22.3147,22.2474,22.2549,59200.0
2009-12-30 12:30:00,29.76,29.76,29.65,29.68,68400.0,22.2624,22.2624,22.1801,22.2025,68400.0
2009-12-30 13:00:00,29.69,29.7,29.59,29.59,47800.0,22.21,22.2175,22.1352,22.1352,47800.0
2009-12-30 13:30:00,29.59,29.59,29.53,29.54,40600.0,22.1352,22.1352,22.0903,22.0978,40600.0
2009-12-30 14:00:00,29.54,29.56,29.52,29.55,68400.0,22.0978,22.1128,22.0828,22.1053,68400.0
2009-12-30 14:30:00,29.55,29.61,29.55,29.61,96000.0,22.1053,22.1502,22.1053,22.1502,96000.0
2009-12-30 15:00:00,29.61,29.61,29.56,29.57,91600.0,22.1502,22.1502,22.1128,22.1202,91600.0
2009-12-30 15:30:00,29.57,29.63,29.57,29.61,214600.0,22.1202,22.1651,22.1202,22.1502,214600.0
2009-12-31 09:30:00,29.73,29.73,29.57,29.67,29000.0,22.2399,22.2399,22.1202,22.195,29000.0
2009-12-31 10:00:00,29.66,29.66,29.57,29.58,29200.0,22.1876,22.1876,22.1202,22.1277,29200.0
2009-12-31 10:30:00,29.58,29.59,29.53,29.58,21400.0,22.1277,22.1352,22.0903,22.1277,21400.0
2009-12-31 11:00:00,29.56,29.58,29.43,29.46,25400.0,22.1128,22.1277,22.0155,22.0379,25400.0
2009-12-31 11:30:00,29.46,29.49,29.45,29.48,27000.0,22.0379,22.0604,22.0305,22.0529,27000.0
2009-12-31 12:00:00,29.47,29.53,29.45,29.5,32200.0,22.0454,22.0903,22.0305,22.0679,32200.0
2009-12-31 12:30:00,29.5,29.54,29.49,29.53,20600.0,22.0679,22.0978,22.0604,22.0903,20600.0
2009-12-31 13:00:00,29.53,29.54,29.49,29.53,34200.0,22.0903,22.0978,22.0604,22.0903,34200.0
2009-12-31 13:30:00,29.54,29.56,29.46,29.48,36600.0,22.0978,22.1128,22.0379,22.0529,36600.0
2009-12-31 14:00:00,29.49,29.52,29.48,29.49,18000.0,22.0604,22.0828,22.0529,22.0604,18000.0
2009-12-31 14:30:00,29.49,29.53,29.49,29.52,38200.0,22.0604,22.0903,22.0604,22.0828,38200.0
2009-12-31 15:00:00,29.52,29.53,29.5,29.52,30400.0,22.0828,22.0903,22.0679,22.0828,30400.0
2009-12-31 15:30:00,29.53,29.54,29.25,29.25,253800.0,22.0903,22.0978,21.8809,21.8809,253800.0
2010-01-04 09:30:00,29.65,29.79,29.5,29.72,262000.0,22.1801,22.2848,22.0679,22.2324,262000.0
2010-01-04 10:00:00,29.73,30.0,29.7,30.0,234200.0,22.2399,22.4419,22.2175,22.4419,234200.0
2010-01-04 10:30:00,30.0,30.08,29.98,30.04,171400.0,22.4419,22.5017,22.4269,22.4718,171400.0
2010-01-04 11:00:00,30.05,30.25,30.04,30.2,160200.0,22.4793,22.6289,22.4718,22.5915,160200.0
2010-01-04 11:30:00,30.2,30.23,30.16,30.16,170400.0,22.5915,22.614,22.5616,22.5616,170400.0
2010-01-04 12:00:00,30.17,30.19,30.1,30.13,90000.0,22.5691,22.584,22.5167,22.5392,90000.0
2010-01-04 12:30:00,30.13,30.17,30.11,30.14,98800.0,22.5392,22.5691,22.5242,22.5466,98800.0
2010-01-04 13:00:00,30.14,30.2,30.14,30.2,66600.0,22.5466,22.5915,22.5466,22.5915,66600.0
2010-01-04 13:30:00,30.2,30.22,30.15,30.2,80600.0,22.5915,22.6065,22.5541,22.5915,80600.0
2010-01-04 14:00:00,30.2,30.27,30.2,30.26,119800.0,22.5915,22.6439,22.5915,22.6364,119800.0
2010-01-04 14:30:00,30.26,30.26,30.21,30.21,110000.0,22.6364,22.6364,22.599,22.599,110000.0
2010-01-04 15:00:00,30.21,30.28,30.2,30.27,127600.0,22.599,22.6514,22.5915,22.6439,127600.0
2010-01-04 15:30:00,30.26,30.32,30.21,30.31,429600.0,22.6364,22.6813,22.599,22.6738,429600.0
2010-01-05 09:30:00,30.2,30.41,30.2,30.36,287600.0,22.5915,22.7486,22.5915,22.7112,287600.0
2010-01-05 10:00:00,30.36,30.48,30.36,30.45,240600.0,22.7112,22.801,22.7112,22.7785,240600.0
2010-01-05 10:30:00,30.44,30.55,30.43,30.54,230200.0,22.7711,22.8533,22.7636,22.8459,230200.0
2010-01-05 11:00:00,30.54,30.57,30.44,30.45,138400.0,22.8459,22.8683,22.7711,22.7785,138400.0
2010-01-05 11:30:00,30.46,30.46,30.38,30.38,125000.0,22.786,22.786,22.7262,22.7262,125000.0
2010-01-05 12:00:00,30.38,30.39,30.36,30.38,109600.0,22.7262,22.7336,22.7112,22.7262,109600.0
2010-01-05 12:30:00,30.38,30.41,30.35,30.39,81800.0,22.7262,22.7486,22.7037,22.7336,81800.0
2010-01-05 13:00:00,30.39,30.39,30.29,30.32,110400.0,22.7336,22.7336,22.6588,22.6813,110400.0
2010-01-05 13:30:00,30.32,30.34,30.25,30.28,159200.0,22.6813,22.6962,22.6289,22.6514,159200.0
2010-01-05 14:00:00,30.28,30.32,30.2,30.25,98000.0,22.6514,22.6813,22.5915,22.6289,98000.0
2010-01-05 14:30:00,30.25,30.32,30.24,30.25,97800.0,22.6289,22.6813,22.6214,22.6289,97800.0
2010-01-05 15:00:00,30.25,30.35,30.25,30.32,164000.0,22.6289,22.7037,22.6289,22.6813,164000.0
2010-01-05 15:30:00,30.32,30.35,30.29,30.35,282800.0,22.6813,22.7037,22.6588,22.7037,282800.0
2010-01-06 09:30:00,30.21,30.57,30.21,30.57,195200.0,22.599,22.8683,22.599,22.8683,195200.0
2010-01-06 10:00:00,30.56,30.93,30.54,30.84,482000.0,22.8608,23.1376,22.8459,23.0703,482000.0
2010-01-06 10:30:00,30.84,30.86,30.71,30.75,280800.0,23.0703,23.0852,22.973,23.003,280800.0
2010-01-06 11:00:00,30.75,30.78,30.73,30.74,172000.0,23.003,23.0254,22.988,22.9955,172000.0
2010-01-06 11:30:00,30.74,30.93,30.73,30.81,214800.0,22.9955,23.1376,22.988,23.0478,214800.0
2010-01-06 12:00:00,30.81,30.82,30.73,30.78,174200.0,23.0478,23.0553,22.988,23.0254,174200.0
2010-01-06 12:30:00,30.78,30.83,30.75,30.79,159200.0,23.0254,23.0628,23.003,23.0329,159200.0
2010-01-06 13:00:00,30.79,30.84,30.76,30.8,165000.0,23.0329,23.0703,23.0104,23.0404,165000.0
2010-01-06 13:30:00,30.8,30.84,30.78,30.84,169000.0,23.0404,23.0703,23.0254,23.0703,169000.0
2010-01-06 14:00:00,30.84,31.0,30.84,30.98,214200.0,23.0703,23.19,23.0703,23.175,214200.0
2010-01-06 14:30:00,30.98,31.0,30.92,30.92,165800.0,23.175,23.19,23.1301,23.1301,165800.0
2010-01-06 15:00:00,30.92,30.92,30.75,30.77,162800.0,23.1301,23.1301,23.003,23.0179,162800.0
2010-01-06 15:30:00,30.77,30.82,30.72,30.78,318200.0,23.0179,23.0553,22.9805,23.0254,318200.0
2010-01-07 09:30:00,30.68,30.84,30.47,30.49,438600.0,22.9506,23.0703,22.7935,22.8085,438600.0
2010-01-07 10:00:00,30.5,30.61,30.45,30.59,261000.0,22.8159,22.8982,22.7785,22.8833,261000.0
2010-01-07 10:30:00,30.59,30.84,30.58,30.71,192000.0,22.8833,23.0703,22.8758,22.973,192000.0
2010-01-07 11:00:00,30.7,30.84,30.68,30.79,135000.0,22.9655,23.0703,22.9506,23.0329,135000.0
2010-01-07 11:30:00,30.79,30.88,30.73,30.76,150200.0,23.0329,23.1002,22.988,23.0104,150200.0
2010-01-07 12:00:00,30.75,30.8,30.72,30.75,61400.0,23.003,23.0404,22.9805,23.003,61400.0
2010-01-07 12:30:00,30.75,30.81,30.75,30.78,70400.0,23.003,23.0478,23.003,23.0254,70400.0
2010-01-07 13:00:00,30.78,30.82,30.72,30.82,77400.0,23.0254,23.0553,22.9805,23.0553,77400.0
2010-01-07 13:30:00,30.82,30.85,30.8,30.84,122600.0,23.0553,23.0778,23.0404,23.0703,122600.0
2010-01-07 14:00:00,30.83,30.9,30.81,30.88,130400.0,23.0628,23.1152,23.0478,23.1002,130400.0
2010-01-07 14:30:00,30.89,30.93,30.83,30.85,116600.0,23.1077,23.1376,23.0628,23.0778,116600.0
2010-01-07 15:00:00,30.85,30.91,30.74,30.91,201400.0,23.0778,23.1226,22.9955,23.1226,201400.0
2010-01-07 15:30:00,30.9,30.95,30.87,30.92,384600.0,23.1152,23.1526,23.0927,23.1301,384600.0
2010-01-08 09:30:00,30.86,31.0,30.64,30.94,280400.0,23.0852,23.19,22.9207,23.1451,280400.0
2010-01-08 10:00:00,30.95,30.95,30.76,30.85,230800.0,23.1526,23.1526,23.0104,23.0778,230800.0
2010-01-08 10:30:00,30.86,30.9,30.68,30.89,140000.0,23.0852,23.1152,22.9506,23.1077,140000.0
2010-01-08 11:00:00,30.89,30.91,30.7,30.73,259400.0,23.1077,23.1226,22.9655,22.988,259400.0
2010-01-08 11:30:00,30.75,30.75,30.66,30.68,194400.0,23.003,23.003,22.9356,22.9506,194400.0
2010-01-08 12:00:00,30.67,30.75,30.65,30.73,293400.0,22.9431,23.003,22.9281,22.988,293400.0
2010-01-08 12:30:00,30.73,30.79,30.7,30.73,219600.0,22.988,23.0329,22.9655,22.988,219600.0
2010-01-08 13:00:00,30.73,30.87,30.71,30.72,183400.0,22.988,23.0927,22.973,22.9805,183400.0
2010-01-08 13:30:00,30.72,30.8,30.67,30.67,97800.0,22.9805,23.0404,22.9431,22.9431,97800.0
2010-01-08 14:00:00,30.68,30.74,30.65,30.72,107000.0,22.9506,22.9955,22.9281,22.9805,107000.0
2010-01-08 14:30:00,30.73,30.75,30.68,30.73,109000.0,22.988,23.003,22.9506,22.988,109000.0
2010-01-08 15:00:00,30.72,30.77,30.71,30.72,104000.0,22.9805,23.0179,22.973,22.9805,104000.0
2010-01-08 15:30:00,30.72,30.87,30.7,30.85,331000.0,22.9805,23.0927,22.9655,23.0778,331000.0
2010-01-11 09:30:00,30.94,31.0,30.89,30.92,193000.0,23.1451,23.19,23.1077,23.1301,193000.0
2010-01-11 10:00:00,30.91,30.93,30.81,30.86,235000.0,23.1226,23.1376,23.0478,23.0852,235000.0
2010-01-11 10:30:00,30.86,30.86,30.73,30.77,151200.0,23.0852,23.0852,22.988,23.0179,151200.0
2010-01-11 11:00:00,30.79,30.8,30.66,30.75,254200.0,23.0329,23.0404,22.9356,23.003,254200.0
2010-01-11 11:30:00,30.75,30.85,30.74,30.83,177800.0,23.003,23.0778,22.9955,23.0628,177800.0
2010-01-11 12:00:00,30.83,30.84,30.69,30.74,162200.0,23.0628,23.0703,22.9581,22.9955,162200.0
2010-01-11 12:30:00,30.74,30.75,30.66,30.71,69400.0,22.9955,23.003,22.9356,22.973,69400.0
2010-01-11 13:00:00,30.7,30.7,30.65,30.68,71200.0,22.9655,22.9655,22.9281,22.9506,71200.0
2010-01-11 13:30:00,30.67,30.75,30.67,30.74,60800.0,22.9431,23.003,22.9431,22.9955,60800.0
2010-01-11 14:00:00,30.73,30.76,30.67,30.7,115800.0,22.988,23.0104,22.9431,22.9655,115800.0
2010-01-11 14:30:00,30.7,30.79,30.69,30.77,74400.0,22.9655,23.0329,22.9581,23.0179,74400.0
2010-01-11 15:00:00,30.75,30.83,30.75,30.78,116800.0,23.003,23.0628,23.003,23.0254,116800.0
2010-01-11 15:30:00,30.79,30.87,30.78,30.82,265400.0,23.0329,23.0927,23.0254,23.0553,265400.0
2010-01-12 09:30:00,30.5,30.66,30.5,30.59,250000.0,22.8159,22.9356,22.8159,22.8833,250000.0
2010-01-12 10:00:00,30.58,30.59,30.42,30.48,143400.0,22.8758,22.8833,22.7561,22.801,143400.0
2010-01-12 10:30:00,30.48,30.48,30.35,30.36,189400.0,22.801,22.801,22.7037,22.7112,189400.0
2010-01-12 11:00:00,30.36,30.45,30.28,30.44,185400.0,22.7112,22.7785,22.6514,22.7711,185400.0
2010-01-12 11:30:00,30.45,30.46,30.33,30.36,200200.0,22.7785,22.786,22.6888,22.7112,200200.0
2010-01-12 12:00:00,30.37,30.38,30.25,30.28,108800.0,22.7187,22.7262,22.6289,22.6514,108800.0
2010-01-12 12:30:00,30.28,30.28,30.14,30.16,177800.0,22.6514,22.6514,22.5466,22.5616,177800.0
2010-01-12 13:00:00,30.17,30.2,30.08,30.1,152000.0,22.5691,22.5915,22.5017,22.5167,152000.0
2010-01-12 13:30:00,30.11,30.27,30.11,30.27,51400.0,22.5242,22.6439,22.5242,22.6439,51400.0
2010-01-12 14:00:00,30.25,30.25,30.16,30.22,45400.0,22.6289,22.6289,22.5616,22.6065,45400.0
2010-01-12 14:30:00,30.2,30.32,30.15,30.3,45600.0,22.5915,22.6813,22.5541,22.6663,45600.0
2010-01-12 15:00:00,30.3,30.46,30.24,30.42,199800.0,22.6663,22.786,22.6214,22.7561,199800.0
2010-01-12 15:30:00,30.42,30.43,30.27,30.41,295200.0,22.7561,22.7636,22.6439,22.7486,295200.0
2010-01-13 09:30:00,30.59,30.76,30.48,30.75,144400.0,22.8833,23.0104,22.801,23.003,144400.0
2010-01-13 10:00:00,30.74,30.75,30.24,30.27,137000.0,22.9955,23.003,22.6214,22.6439,137000.0
2010-01-13 10:30:00,30.26,30.45,30.21,30.45,167600.0,22.6364,22.7785,22.599,22.7785,167600.0
2010-01-13 11:00:00,30.45,30.46,30.33,30.45,141000.0,22.7785,22.786,22.6888,22.7785,141000.0
2010-01-13 11:30:00,30.45,30.46,30.41,30.43,109400.0,22.7785,22.786,22.7486,22.7636,109400.0
2010-01-13 12:00:00,30.43,30.68,30.43,30.68,116400.0,22.7636,22.9506,22.7636,22.9506,116400.0
2010-01-13 12:30:00,30.68,30.68,30.57,30.58,94800.0,22.9506,22.9506,22.8683,22.8758,94800.0
2010-01-13 13:00:00,30.56,30.57,30.5,30.55,55400.0,22.8608,22.8683,22.8159,22.8533,55400.0
2010-01-13 13:30:00,30.55,30.6,30.51,30.54,140400.0,22.8533,22.8907,22.8234,22.8459,140400.0
2010-01-13 14:00:00,30.55,30.6,30.53,30.59,71200.0,22.8533,22.8907,22.8384,22.8833,71200.0
2010-01-13 14:30:00,30.59,30.73,30.59,30.72,61800.0,22.8833,22.988,22.8833,22.9805,61800.0
2010-01-13 15:00:00,30.73,30.74,30.64,30.7,86400.0,22.988,22.9955,22.9207,22.9655,86400.0
2010-01-13 15:30:00,30.71,30.75,30.68,30.73,238800.0,22.973,23.003,22.9506,22.988,238800.0
2010-01-14 09:30:00,31.44,31.73,31.28,31.47,985800.0,23.5191,23.7361,23.3994,23.5416,985800.0
2010-01-14 10:00:00,31.47,31.84,31.42,31.68,689800.0,23.5416,23.8183,23.5042,23.6986,689800.0
2010-01-14 10:30:00,31.68,31.77,31.47,31.47,495400.0,23.6986,23.766,23.5416,23.5416,495400.0
2010-01-14 11:00:00,31.47,31.57,31.41,31.44,366400.0,23.5416,23.6164,23.4967,23.5191,366400.0
2010-01-14 11:30:00,31.45,31.5,31.38,31.39,202800.0,23.5266,23.564,23.4742,23.4817,202800.0
2010-01-14 12:00:00,31.39,31.51,31.39,31.46,156800.0,23.4817,23.5715,23.4817,23.5341,156800.0
2010-01-14 12:30:00,31.46,31.5,31.26,31.31,177600.0,23.5341,23.564,23.3845,23.4219,177600.0
2010-01-14 13:00:00,31.31,31.37,31.22,31.24,201800.0,23.4219,23.4667,23.3545,23.3695,201800.0
2010-01-14 13:30:00,31.25,31.34,31.24,31.28,111000.0,23.377,23.4443,23.3695,23.3994,111000.0
2010-01-14 14:00:00,31.28,31.34,31.25,31.27,104000.0,23.3994,23.4443,23.377,23.3919,104000.0
2010-01-14 14:30:00,31.27,31.43,31.25,31.41,194000.0,23.3919,23.5116,23.377,23.4967,194000.0
2010-01-14 15:00:00,31.4,31.48,31.39,31.43,245400.0,23.4892,23.549,23.4817,23.5116,245400.0
2010-01-14 15:30:00,31.43,31.45,31.35,31.38,394600.0,23.5116,23.5266,23.4518,23.4742,394600.0
2010-01-15 09:30:00,31.37,31.49,31.03,31.13,600000.0,23.4667,23.5565,23.2124,23.2872,600000.0
2010-01-15 10:00:00,31.11,31.19,30.95,31.0,403000.0,23.2723,23.3321,23.1526,23.19,403000.0
2010-01-15 10:30:00,31.0,31.16,30.94,31.06,217800.0,23.19,23.3097,23.1451,23.2348,217800.0
2010-01-15 11:00:00,31.07,31.1,30.9,30.91,215400.0,23.2423,23.2648,23.1152,23.1226,215400.0
2010-01-15 11:30:00,30.9,31.08,30.9,31.05,201600.0,23.1152,23.2498,23.1152,23.2274,201600.0
2010-01-15 12:00:00,31.05,31.15,31.04,31.05,131600.0,23.2274,23.3022,23.2199,23.2274,131600.0
2010-01-15 12:30:00,31.05,31.1,30.99,31.0,97400.0,23.2274,23.2648,23.1825,23.19,97400.0
2010-01-15 13:00:00,31.0,31.03,30.93,30.95,62200.0,23.19,23.2124,23.1376,23.1526,62200.0
2010-01-15 13:30:00,30.94,30.94,30.83,30.88,79600.0,23.1451,23.1451,23.0628,23.1002,79600.0
2010-01-15 14:00:00,30.87,30.98,30.86,30.96,99600.0,23.0927,23.175,23.0852,23.16,99600.0
2010-01-15 14:30:00,30.95,30.96,30.86,30.93,145600.0,23.1526,23.16,23.0852,23.1376,145600.0
2010-01-15 15:00:00,30.93,31.03,30.93,30.95,145200.0,23.1376,23.2124,23.1376,23.1526,145200.0
2010-01-15 15:30:00,30.95,31.09,30.95,31.02,432600.0,23.1526,23.2573,23.1526,23.2049,432600.0
2010-01-19 09:30:00,31.11,31.57,31.01,31.51,334400.0,23.2723,23.6164,23.1974,23.5715,334400.0
2010-01-19 10:00:00,31.53,31.78,31.5,31.65,216800.0,23.5864,23.7735,23.564,23.6762,216800.0
2010-01-19 10:30:00,31.64,31.97,31.64,31.96,337200.0,23.6687,23.9156,23.6687,23.9081,337200.0
2010-01-19 11:00:00,31.96,31.96,31.77,31.84,198400.0,23.9081,23.9081,23.766,23.8183,198400.0
2010-01-19 11:30:00,31.83,31.85,31.68,31.68,211200.0,23.8109,23.8258,23.6986,23.6986,211200.0
2010-01-19 12:00:00,31.68,31.81,31.68,31.78,233000.0,23.6986,23.7959,23.6986,23.7735,233000.0
2010-01-19 12:30:00,31.78,31.89,31.78,31.85,89600.0,23.7735,23.8557,23.7735,23.8258,89600.0
2010-01-19 13:00:00,31.85,31.95,31.82,31.93,197000.0,23.8258,23.9006,23.8034,23.8857,197000.0
2010-01-19 13:30:00,31.95,32.0,31.93,31.98,148000.0,23.9006,23.938,23.8857,23.9231,148000.0
2010-01-19 14:00:00,31.98,32.07,31.94,32.05,169200.0,23.9231,23.9904,23.8931,23.9754,169200.0
2010-01-19 14:30:00,32.05,32.05,32.0,32.02,112800.0,23.9754,23.9754,23.938,23.953,112800.0
2010-01-19 15:00:00,32.01,32.04,31.99,32.01,260200.0,23.9455,23.968,23.9305,23.9455,260200.0
2010-01-19 15:30:00,32.01,32.13,31.98,32.08,657000.0,23.9455,24.0353,23.9231,23.9979,657000.0
2010-01-20 09:30:00,31.93,32.06,31.52,31.55,467000.0,23.8857,23.9829,23.579,23.6014,467000.0
2010-01-20 10:00:00,31.55,31.59,31.35,31.35,306600.0,23.6014,23.6313,23.4518,23.4518,306600.0
2010-01-20 10:30:00,31.35,31.42,31.31,31.33,252000.0,23.4518,23.5042,23.4219,23.4368,252000.0
2010-01-20 11:00:00,31.33,31.37,31.14,31.29,362800.0,23.4368,23.4667,23.2947,23.4069,362800.0
2010-01-20 11:30:00,31.3,31.32,31.15,31.3,198600.0,23.4144,23.4293,23.3022,23.4144,198600.0
2010-01-20 12:00:00,31.3,31.48,31.3,31.47,310200.0,23.4144,23.549,23.4144,23.5416,310200.0
2010-01-20 12:30:00,31.45,31.47,31.36,31.42,139600.0,23.5266,23.5416,23.4593,23.5042,139600.0
2010-01-20 13:00:00,31.43,31.43,31.22,31.33,238400.0,23.5116,23.5116,23.3545,23.4368,238400.0
2010-01-20 13:30:00,31.32,31.48,31.29,31.39,256200.0,23.4293,23.549,23.4069,23.4817,256200.0
2010-01-20 14:00:00,31.4,31.48,31.25,31.28,247200.0,23.4892,23.549,23.377,23.3994,247200.0
2010-01-20 14:30:00,31.27,31.48,31.21,31.48,366800.0,23.3919,23.549,23.3471,23.549,366800.0
2010-01-20 15:00:00,31.47,31.56,31.39,31.55,330200.0,23.5416,23.6089,23.4817,23.6014,330200.0
2010-01-20 15:30:00,31.55,31.65,31.48,31.58,613600.0,23.6014,23.6762,23.549,23.6238,613600.0
2010-01-21 09:30:00,30.63,30.79,30.25,30.43,1669200.0,22.9132,23.0329,22.6289,22.7636,1669200.0
2010-01-21 10:00:00,30.43,31.24,30.36,30.56,1308400.0,22.7636,23.3695,22.7112,22.8608,1308400.0
2010-01-21 10:30:00,30.53,30.74,30.4,30.47,797600.0,22.8384,22.9955,22.7411,22.7935,797600.0
2010-01-21 11:00:00,30.46,30.48,30.01,30.03,623400.0,22.786,22.801,22.4494,22.4643,623400.0
2010-01-21 11:30:00,30.03,30.23,29.94,30.03,596600.0,22.4643,22.614,22.397,22.4643,596600.0
2010-01-21 12:00:00,30.03,30.17,29.96,29.97,420600.0,22.4643,22.5691,22.412,22.4195,420600.0
2010-01-21 12:30:00,29.97,29.97,29.82,29.85,353200.0,22.4195,22.4195,22.3073,22.3297,353200.0
2010-01-21 13:00:00,29.85,29.86,29.75,29.76,376800.0,22.3297,22.3372,22.2549,22.2624,376800.0
2010-01-21 13:30:00,29.76,29.84,29.71,29.77,475200.0,22.2624,22.3222,22.225,22.2698,475200.0
2010-01-21 14:00:00,29.77,29.82,29.5,29.67,605800.0,22.2698,22.3073,22.0679,22.195,605800.0
2010-01-21 14:30:00,29.67,29.88,29.6,29.86,805600.0,22.195,22.3521,22.1427,22.3372,805600.0
2010-01-21 15:00:00,29.85,29.92,29.6,29.6,816800.0,22.3297,22.3821,22.1427,22.1427,816800.0
2010-01-21 15:30:00,29.6,29.82,29.52,29.56,1663000.0,22.1427,22.3073,22.0828,22.1128,1663000.0
2010-01-22 09:30:00,29.65,30.18,29.46,29.89,542400.0,22.1801,22.5766,22.0379,22.3596,542400.0
2010-01-22 10:00:00,29.86,30.13,29.72,30.08,529000.0,22.3372,22.5392,22.2324,22.5017,529000.0
2010-01-22 10:30:00,30.08,30.17,29.92,30.13,341400.0,22.5017,22.5691,22.3821,22.5392,341400.0
2010-01-22 11:00:00,30.14,30.47,30.13,30.25,388600.0,22.5466,22.7935,22.5392,22.6289,388600.0
2010-01-22 11:30:00,30.25,30.25,29.98,30.12,528600.0,22.6289,22.6289,22.4269,22.5317,528600.0
2010-01-22 12:00:00,30.13,30.26,30.05,30.25,410000.0,22.5392,22.6364,22.4793,22.6289,410000.0
2010-01-22 12:30:00,30.24,30.32,30.2,30.23,215800.0,22.6214,22.6813,22.5915,22.614,215800.0
2010-01-22 13:00:00,30.23,30.24,30.11,30.14,201000.0,22.614,22.6214,22.5242,22.5466,201000.0
2010-01-22 13:30:00,30.13,30.2,30.06,30.16,303400.0,22.5392,22.5915,22.4868,22.5616,303400.0
2010-01-22 14:00:00,30.16,30.26,30.14,30.21,212800.0,22.5616,22.6364,22.5466,22.599,212800.0
2010-01-22 14:30:00,30.2,30.27,30.09,30.16,408000.0,22.5915,22.6439,22.5092,22.5616,408000.0
2010-01-22 15:00:00,30.16,30.24,30.05,30.15,520800.0,22.5616,22.6214,22.4793,22.5541,520800.0
2010-01-22 15:30:00,30.14,30.2,29.96,29.97,1158600.0,22.5466,22.5915,22.412,22.4195,1158600.0
2010-01-25 09:30:00,30.38,30.61,30.29,30.52,273400.0,22.7262,22.8982,22.6588,22.8309,273400.0
2010-01-25 10:00:00,30.5,30.6,30.43,30.59,354800.0,22.8159,22.8907,22.7636,22.8833,354800.0
2010-01-25 10:30:00,30.59,30.61,30.41,30.48,240600.0,22.8833,22.8982,22.7486,22.801,240600.0
2010-01-25 11:00:00,30.47,30.5,30.35,30.43,404000.0,22.7935,22.8159,22.7037,22.7636,404000.0
2010-01-25 11:30:00,30.43,30.48,30.27,30.35,130000.0,22.7636,22.801,22.6439,22.7037,130000.0
2010-01-25 12:00:00,30.34,30.5,30.34,30.45,114400.0,22.6962,22.8159,22.6962,22.7785,114400.0
2010-01-25 12:30:00,30.44,30.5,30.41,30.5,86600.0,22.7711,22.8159,22.7486,22.8159,86600.0
2010-01-25 13:00:00,30.5,30.5,30.43,30.47,150800.0,22.8159,22.8159,22.7636,22.7935,150800.0
2010-01-25 13:30:00,30.46,30.46,30.38,30.45,89400.0,22.786,22.786,22.7262,22.7785,89400.0
2010-01-25 14:00:00,30.45,30.61,30.43,30.6,200200.0,22.7785,22.8982,22.7636,22.8907,200200.0
2010-01-25 14:30:00,30.59,30.68,30.54,30.68,173400.0,22.8833,22.9506,22.8459,22.9506,173400.0
2010-01-25 15:00:00,30.68,30.68,30.61,30.66,245600.0,22.9506,22.9506,22.8982,22.9356,245600.0
2010-01-25 15:30:00,30.66,30.72,30.5,30.55,876800.0,22.9356,22.9805,22.8159,22.8533,876800.0
2010-01-26 09:30:00,30.35,30.65,29.98,30.25,257600.0,22.7037,22.9281,22.4269,22.6289,257600.0
2010-01-26 10:00:00,30.25,30.63,30.25,30.39,257200.0,22.6289,22.9132,22.6289,22.7336,257200.0
2010-01-26 10:30:00,30.42,30.42,30.2,30.29,137000.0,22.7561,22.7561,22.5915,22.6588,137000.0
2010-01-26 11:00:00,30.29,30.44,30.28,30.44,169200.0,22.6588,22.7711,22.6514,22.7711,169200.0
2010-01-26 11:30:00,30.45,30.52,30.34,30.36,147000.0,22.7785,22.8309,22.6962,22.7112,147000.0
2010-01-26 12:00:00,30.35,30.36,30.25,30.27,178400.0,22.7037,22.7112,22.6289,22.6439,178400.0
2010-01-26 12:30:00,30.28,30.45,30.24,30.43,116400.0,22.6514,22.7785,22.6214,22.7636,116400.0
2010-01-26 13:00:00,30.43,30.44,30.25,30.28,76000.0,22.7636,22.7711,22.6289,22.6514,76000.0
2010-01-26 13:30:00,30.29,30.34,30.23,30.34,190200.0,22.6588,22.6962,22.614,22.6962,190200.0
2010-01-26 14:00:00,30.35,30.36,30.26,30.27,95600.0,22.7037,22.7112,22.6364,22.6439,95600.0
2010-01-26 14:30:00,30.28,30.36,30.26,30.32,122200.0,22.6514,22.7112,22.6364,22.6813,122200.0
2010-01-26 15:00:00,30.32,30.32,30.06,30.11,229200.0,22.6813,22.6813,22.4868,22.5242,229200.0
2010-01-26 15:30:00,30.11,30.18,29.93,29.99,526800.0,22.5242,22.5766,22.3895,22.4344,526800.0
2010-01-27 09:30:00,29.91,29.91,29.49,29.51,370600.0,22.3746,22.3746,22.0604,22.0754,370600.0
2010-01-27 10:00:00,29.5,29.54,29.2,29.41,421000.0,22.0679,22.0978,21.8435,22.0005,421000.0
2010-01-27 10:30:00,29.41,29.53,29.3,29.51,328400.0,22.0005,22.0903,21.9183,22.0754,328400.0
2010-01-27 11:00:00,29.51,29.55,29.39,29.52,186000.0,22.0754,22.1053,21.9856,22.0828,186000.0
2010-01-27 11:30:00,29.54,29.56,29.47,29.49,112600.0,22.0978,22.1128,22.0454,22.0604,112600.0
2010-01-27 12:00:00,29.48,29.52,29.46,29.5,85200.0,22.0529,22.0828,22.0379,22.0679,85200.0
2010-01-27 12:30:00,29.5,29.5,29.35,29.35,119600.0,22.0679,22.0679,21.9557,21.9557,119600.0
2010-01-27 13:00:00,29.35,29.41,29.24,29.25,127800.0,21.9557,22.0005,21.8734,21.8809,127800.0
2010-01-27 13:30:00,29.25,29.42,29.25,29.42,131600.0,21.8809,22.008,21.8809,22.008,131600.0
2010-01-27 14:00:00,29.42,29.5,29.21,29.28,195400.0,22.008,22.0679,21.8509,21.9033,195400.0
2010-01-27 14:30:00,29.29,29.6,29.22,29.57,223600.0,21.9108,22.1427,21.8584,22.1202,223600.0
2010-01-27 15:00:00,29.57,29.61,29.37,29.61,262200.0,22.1202,22.1502,21.9706,22.1502,262200.0
2010-01-27 15:30:00,29.61,29.84,29.59,29.75,537800.0,22.1502,22.3222,22.1352,22.2549,537800.0
2010-01-28 09:30:00,29.91,29.91,29.46,29.58,194600.0,22.3746,22.3746,22.0379,22.1277,194600.0
2010-01-28 10:00:00,29.59,29.59,29.25,29.32,184200.0,22.1352,22.1352,21.8809,21.9332,184200.0
2010-01-28 10:30:00,29.33,29.36,29.22,29.25,100200.0,21.9407,21.9631,21.8584,21.8809,100200.0
2010-01-28 11:00:00,29.25,29.25,29.07,29.1,176000.0,21.8809,21.8809,21.7462,21.7686,176000.0
2010-01-28 11:30:00,29.11,29.23,28.89,29.2,145800.0,21.7761,21.8659,21.6116,21.8435,145800.0
2010-01-28 12:00:00,29.2,29.24,29.13,29.21,104200.0,21.8435,21.8734,21.7911,21.8509,104200.0
2010-01-28 12:30:00,29.21,29.38,29.18,29.38,103200.0,21.8509,21.9781,21.8285,21.9781,103200.0
2010-01-28 13:00:00,29.38,29.39,29.3,29.33,241600.0,21.9781,21.9856,21.9183,21.9407,241600.0
2010-01-28 13:30:00,29.34,29.45,29.33,29.43,160400.0,21.9482,22.0305,21.9407,22.0155,160400.0
2010-01-28 14:00:00,29.43,29.48,29.27,29.4,238600.0,22.0155,22.0529,21.8958,21.9931,238600.0
2010-01-28 14:30:00,29.39,29.55,29.33,29.5,214200.0,21.9856,22.1053,21.9407,22.0679,214200.0
2010-01-28 15:00:00,29.5,29.67,29.47,29.58,242600.0,22.0679,22.195,22.0454,22.1277,242600.0
2010-01-28 15:30:00,29.58,29.72,29.5,29.51,737400.0,22.1277,22.2324,22.0679,22.0754,737400.0
2010-01-29 09:30:00,29.6,30.04,29.39,29.93,221800.0,22.1427,22.4718,21.9856,22.3895,221800.0
2010-01-29 10:00:00,29.93,30.07,29.75,30.03,187800.0,22.3895,22.4943,22.2549,22.4643,187800.0
2010-01-29 10:30:00,30.04,30.08,29.84,29.91,156000.0,22.4718,22.5017,22.3222,22.3746,156000.0
2010-01-29 11:00:00,29.89,29.95,29.76,29.79,168600.0,22.3596,22.4045,22.2624,22.2848,168600.0
2010-01-29 11:30:00,29.81,29.81,29.7,29.71,327600.0,22.2998,22.2998,22.2175,22.225,327600.0
2010-01-29 12:00:00,29.7,29.73,29.53,29.61,206000.0,22.2175,22.2399,22.0903,22.1502,206000.0
2010-01-29 12:30:00,29.63,29.72,29.56,29.71,211400.0,22.1651,22.2324,22.1128,22.225,211400.0
2010-01-29 13:00:00,29.71,29.74,29.67,29.68,164800.0,22.225,22.2474,22.195,22.2025,164800.0
2010-01-29 13:30:00,29.68,29.71,29.6,29.68,298200.0,22.2025,22.225,22.1427,22.2025,298200.0
2010-01-29 14:00:00,29.69,29.75,29.61,29.7,197000.0,22.21,22.2549,22.1502,22.2175,197000.0
2010-01-29 14:30:00,29.71,29.77,29.58,29.68,453800.0,22.225,22.2698,22.1277,22.2025,453800.0
2010-01-29 15:00:00,29.68,29.73,29.43,29.45,406200.0,22.2025,22.2399,22.0155,22.0305,406200.0
2010-01-29 15:30:00,29.45,29.5,29.32,29.34,712800.0,22.0305,22.0679,21.9332,21.9482,712800.0
2010-02-01 09:30:00,29.64,29.77,29.45,29.48,135400.0,22.1726,22.2698,22.0305,22.0529,135400.0
2010-02-01 10:00:00,29.48,29.77,29.48,29.61,177400.0,22.0529,22.2698,22.0529,22.1502,177400.0
2010-02-01 10:30:00,29.62,29.7,29.47,29.48,154400.0,22.1576,22.2175,22.0454,22.0529,154400.0
2010-02-01 11:00:00,29.47,29.75,29.43,29.72,181400.0,22.0454,22.2549,22.0155,22.2324,181400.0
2010-02-01 11:30:00,29.72,29.75,29.5,29.5,91200.0,22.2324,22.2549,22.0679,22.0679,91200.0
2010-02-01 12:00:00,29.5,29.66,29.5,29.63,105400.0,22.0679,22.1876,22.0679,22.1651,105400.0
2010-02-01 12:30:00,29.64,29.72,29.61,29.66,85200.0,22.1726,22.2324,22.1502,22.1876,85200.0
2010-02-01 13:00:00,29.66,29.75,29.63,29.7,73600.0,22.1876,22.2549,22.1651,22.2175,73600.0
2010-02-01 13:30:00,29.7,29.7,29.53,29.54,192800.0,22.2175,22.2175,22.0903,22.0978,192800.0
2010-02-01 14:00:00,29.55,29.58,29.49,29.53,184200.0,22.1053,22.1277,22.0604,22.0903,184200.0
2010-02-01 14:30:00,29.53,29.62,29.52,29.56,188000.0,22.0903,22.1576,22.0828,22.1128,188000.0
2010-02-01 15:00:00,29.59,29.64,29.52,29.6,275000.0,22.1352,22.1726,22.0828,22.1427,275000.0
2010-02-01 15:30:00,29.6,29.75,29.59,29.75,634000.0,22.1427,22.2549,22.1352,22.2549,634000.0
2010-02-02 09:30:00,29.73,29.79,29.45,29.64,198600.0,22.2399,22.2848,22.0305,22.1726,198600.0
2010-02-02 10:00:00,29.66,30.25,29.64,30.19,299400.0,22.1876,22.6289,22.1726,22.584,299400.0
2010-02-02 10:30:00,30.19,30.22,29.91,29.99,143000.0,22.584,22.6065,22.3746,22.4344,143000.0
2010-02-02 11:00:00,29.98,30.02,29.85,30.0,174000.0,22.4269,22.4569,22.3297,22.4419,174000.0
2010-02-02 11:30:00,30.0,30.05,29.92,29.92,84600.0,22.4419,22.4793,22.3821,22.3821,84600.0
2010-02-02 12:00:00,29.91,30.09,29.9,30.08,59600.0,22.3746,22.5092,22.3671,22.5017,59600.0
2010-02-02 12:30:00,30.07,30.08,29.98,30.03,58200.0,22.4943,22.5017,22.4269,22.4643,58200.0
2010-02-02 13:00:00,30.03,30.04,29.9,30.02,95200.0,22.4643,22.4718,22.3671,22.4569,95200.0
2010-02-02 13:30:00,30.03,30.07,29.92,29.95,205400.0,22.4643,22.4943,22.3821,22.4045,205400.0
2010-02-02 14:00:00,29.95,29.98,29.88,29.93,137400.0,22.4045,22.4269,22.3521,22.3895,137400.0
2010-02-02 14:30:00,29.93,29.96,29.86,29.93,166800.0,22.3895,22.412,22.3372,22.3895,166800.0
2010-02-02 15:00:00,29.93,30.07,29.88,29.93,155600.0,22.3895,22.4943,22.3521,22.3895,155600.0
2010-02-02 15:30:00,29.92,29.99,29.85,29.95,290600.0,22.3821,22.4344,22.3297,22.4045,290600.0
2010-02-03 09:30:00,29.53,30.09,29.53,30.08,150200.0,22.0903,22.5092,22.0903,22.5017,150200.0
2010-02-03 10:00:00,30.07,30.18,29.8,29.81,174400.0,22.4943,22.5766,22.2923,22.2998,174400.0
2010-02-03 10:30:00,29.83,29.86,29.64,29.75,238600.0,22.3147,22.3372,22.1726,22.2549,238600.0
2010-02-03 11:00:00,29.74,29.76,29.63,29.64,228600.0,22.2474,22.2624,22.1651,22.1726,228600.0
2010-02-03 11:30:00,29.64,29.67,29.43,29.47,190800.0,22.1726,22.195,22.0155,22.0454,190800.0
2010-02-03 12:00:00,29.47,29.55,29.43,29.5,347800.0,22.0454,22.1053,22.0155,22.0679,347800.0
2010-02-03 12:30:00,29.5,29.69,29.49,29.58,150400.0,22.0679,22.21,22.0604,22.1277,150400.0
2010-02-03 13:00:00,29.58,29.68,29.54,29.57,163000.0,22.1277,22.2025,22.0978,22.1202,163000.0
2010-02-03 13:30:00,29.57,29.65,29.5,29.56,76400.0,22.1202,22.1801,22.0679,22.1128,76400.0
2010-02-03 14:00:00,29.57,29.61,29.5,29.54,111200.0,22.1202,22.1502,22.0679,22.0978,111200.0
2010-02-03 14:30:00,29.54,29.57,29.45,29.5,147200.0,22.0978,22.1202,22.0305,22.0679,147200.0
2010-02-03 15:00:00,29.5,29.68,29.46,29.55,265600.0,22.0679,22.2025,22.0379,22.1053,265600.0
2010-02-03 15:30:00,29.54,29.72,29.54,29.61,514200.0,22.0978,22.2324,22.0978,22.1502,514200.0
2010-02-04 09:30:00,29.35,29.48,28.86,28.92,233400.0,21.9557,22.0529,21.5891,21.634,233400.0
2010-02-04 10:00:00,28.92,29.12,28.84,28.93,206400.0,21.634,21.7836,21.5741,21.6415,206400.0
2010-02-04 10:30:00,28.94,29.15,28.92,28.92,119600.0,21.649,21.806,21.634,21.634,119600.0
2010-02-04 11:00:00,28.91,29.18,28.89,29.18,209400.0,21.6265,21.8285,21.6116,21.8285,209400.0
2010-02-04 11:30:00,29.17,29.17,28.84,29.02,161800.0,21.821,21.821,21.5741,21.7088,161800.0
2010-02-04 12:00:00,29.02,29.02,28.86,28.95,127000.0,21.7088,21.7088,21.5891,21.6564,127000.0
2010-02-04 12:30:00,28.95,29.03,28.85,29.02,114400.0,21.6564,21.7163,21.5816,21.7088,114400.0
2010-02-04 13:00:00,29.01,29.03,28.87,28.9,119800.0,21.7013,21.7163,21.5966,21.619,119800.0
2010-02-04 13:30:00,28.9,28.92,28.82,28.87,139400.0,21.619,21.634,21.5592,21.5966,139400.0
2010-02-04 14:00:00,28.87,29.11,28.86,29.08,245000.0,21.5966,21.7761,21.5891,21.7537,245000.0
2010-02-04 14:30:00,29.08,29.15,28.99,29.0,103400.0,21.7537,21.806,21.6864,21.6938,103400.0
2010-02-04 15:00:00,29.0,29.03,28.85,28.92,176200.0,21.6938,21.7163,21.5816,21.634,176200.0
2010-02-04 15:30:00,28.92,28.94,28.78,28.86,725600.0,21.634,21.649,21.5293,21.5891,725600.0
2010-02-05 09:30:00,28.82,29.25,28.63,28.75,516000.0,21.5592,21.8809,21.4171,21.5068,516000.0
2010-02-05 10:00:00,28.76,29.13,28.63,29.1,278400.0,21.5143,21.7911,21.4171,21.7686,278400.0
2010-02-05 10:30:00,29.09,29.23,29.01,29.03,182600.0,21.7612,21.8659,21.7013,21.7163,182600.0
2010-02-05 11:00:00,29.02,29.1,28.88,29.06,149600.0,21.7088,21.7686,21.6041,21.7387,149600.0
2010-02-05 11:30:00,29.06,29.06,28.67,28.78,149600.0,21.7387,21.7387,21.447,21.5293,149600.0
2010-02-05 12:00:00,28.8,28.97,28.8,28.92,119400.0,21.5442,21.6714,21.5442,21.634,119400.0
2010-02-05 12:30:00,28.91,29.15,28.89,29.13,480800.0,21.6265,21.806,21.6116,21.7911,480800.0
2010-02-05 13:00:00,29.13,29.13,28.87,28.91,351200.0,21.7911,21.7911,21.5966,21.6265,351200.0
2010-02-05 13:30:00,28.89,28.91,28.48,28.5,442400.0,21.6116,21.6265,21.3048,21.3198,442400.0
2010-02-05 14:00:00,28.5,28.75,28.5,28.69,250800.0,21.3198,21.5068,21.3198,21.4619,250800.0
2010-02-05 14:30:00,28.7,28.77,28.56,28.7,274800.0,21.4694,21.5218,21.3647,21.4694,274800.0
2010-02-05 15:00:00,28.71,29.11,28.71,28.92,487800.0,21.4769,21.7761,21.4769,21.634,487800.0
2010-02-05 15:30:00,28.93,29.18,28.89,29.16,506600.0,21.6415,21.8285,21.6116,21.8135,506600.0
2010-02-08 09:30:00,29.18,29.28,28.71,29.23,171800.0,21.8285,21.9033,21.4769,21.8659,171800.0
2010-02-08 10:00:00,29.25,29.43,28.94,29.01,250600.0,21.8809,22.0155,21.649,21.7013,250600.0
2010-02-08 10:30:00,29.03,29.12,28.84,29.11,155200.0,21.7163,21.7836,21.5741,21.7761,155200.0
2010-02-08 11:00:00,29.11,29.22,29.04,29.12,157200.0,21.7761,21.8584,21.7238,21.7836,157200.0
2010-02-08 11:30:00,29.11,29.15,29.01,29.02,73200.0,21.7761,21.806,21.7013,21.7088,73200.0
2010-02-08 12:00:00,29.02,29.08,28.93,29.07,140400.0,21.7088,21.7537,21.6415,21.7462,140400.0
2010-02-08 12:30:00,29.09,29.2,29.03,29.13,77600.0,21.7612,21.8435,21.7163,21.7911,77600.0
2010-02-08 13:00:00,29.11,29.13,28.88,28.92,91600.0,21.7761,21.7911,21.6041,21.634,91600.0
2010-02-08 13:30:00,28.93,28.94,28.85,28.93,174600.0,21.6415,21.649,21.5816,21.6415,174600.0
2010-02-08 14:00:00,28.95,29.14,28.95,29.06,246400.0,21.6564,21.7986,21.6564,21.7387,246400.0
2010-02-08 14:30:00,29.06,29.06,28.93,28.95,179600.0,21.7387,21.7387,21.6415,21.6564,179600.0
2010-02-08 15:00:00,28.96,29.01,28.88,28.93,236600.0,21.6639,21.7013,21.6041,21.6415,236600.0
2010-02-08 15:30:00,28.93,29.0,28.8,28.81,691800.0,21.6415,21.6938,21.5442,21.5517,691800.0
2010-02-09 09:30:00,29.18,29.36,29.1,29.33,207000.0,21.8285,21.9631,21.7686,21.9407,207000.0
2010-02-09 10:00:00,29.31,29.52,29.24,29.36,181400.0,21.9257,22.0828,21.8734,21.9631,181400.0
2010-02-09 10:30:00,29.37,29.43,29.16,29.16,140200.0,21.9706,22.0155,21.8135,21.8135,140200.0
2010-02-09 11:00:00,29.15,29.17,28.97,29.0,199800.0,21.806,21.821,21.6714,21.6938,199800.0
2010-02-09 11:30:00,29.01,29.61,28.99,29.48,329800.0,21.7013,22.1502,21.6864,22.0529,329800.0
2010-02-09 12:00:00,29.48,29.77,29.47,29.63,170800.0,22.0529,22.2698,22.0454,22.1651,170800.0
2010-02-09 12:30:00,29.61,29.65,29.34,29.61,294800.0,22.1502,22.1801,21.9482,22.1502,294800.0
2010-02-09 13:00:00,29.61,29.72,29.54,29.68,208400.0,22.1502,22.2324,22.0978,22.2025,208400.0
2010-02-09 13:30:00,29.68,29.75,29.62,29.67,138200.0,22.2025,22.2549,22.1576,22.195,138200.0
2010-02-09 14:00:00,29.68,29.69,29.53,29.6,133600.0,22.2025,22.21,22.0903,22.1427,133600.0
2010-02-09 14:30:00,29.6,29.68,29.46,29.52,152800.0,22.1427,22.2025,22.0379,22.0828,152800.0
2010-02-09 15:00:00,29.52,29.71,29.49,29.69,201800.0,22.0828,22.225,22.0604,22.21,201800.0
2010-02-09 15:30:00,29.7,29.71,29.45,29.58,447800.0,22.2175,22.225,22.0305,22.1277,447800.0
2010-02-10 09:30:00,29.55,29.61,29.3,29.41,146800.0,22.1053,22.1502,21.9183,22.0005,146800.0
2010-02-10 10:00:00,29.41,29.42,29.21,29.25,302400.0,22.0005,22.008,21.8509,21.8809,302400.0
2010-02-10 10:30:00,29.25,29.59,29.18,29.56,423200.0,21.8809,22.1352,21.8285,22.1128,423200.0
2010-02-10 11:00:00,29.56,29.68,29.43,29.66,125600.0,22.1128,22.2025,22.0155,22.1876,125600.0
2010-02-10 11:30:00,29.67,29.68,29.48,29.49,122400.0,22.195,22.2025,22.0529,22.0604,122400.0
2010-02-10 12:00:00,29.51,29.83,29.46,29.8,327800.0,22.0754,22.3147,22.0379,22.2923,327800.0
2010-02-10 12:30:00,29.81,29.9,29.73,29.83,147600.0,22.2998,22.3671,22.2399,22.3147,147600.0
2010-02-10 13:00:00,29.83,30.0,29.82,29.98,189000.0,22.3147,22.4419,22.3073,22.4269,189000.0
2010-02-10 13:30:00,29.99,30.0,29.81,29.84,167600.0,22.4344,22.4419,22.2998,22.3222,167600.0
2010-02-10 14:00:00,29.84,29.94,29.84,29.91,186600.0,22.3222,22.397,22.3222,22.3746,186600.0
2010-02-10 14:30:00,29.9,29.96,29.79,29.93,271200.0,22.3671,22.412,22.2848,22.3895,271200.0
2010-02-10 15:00:00,29.93,30.03,29.88,29.92,201400.0,22.3895,22.4643,22.3521,22.3821,201400.0
2010-02-10 15:30:00,29.93,29.93,29.79,29.85,735600.0,22.3895,22.3895,22.2848,22.3297,735600.0
2010-02-11 09:30:00,29.79,29.88,29.52,29.81,207600.0,22.2848,22.3521,22.0828,22.2998,207600.0
2010-02-11 10:00:00,29.79,29.89,29.72,29.82,345800.0,22.2848,22.3596,22.2324,22.3073,345800.0
2010-02-11 10:30:00,29.81,29.81,29.6,29.69,162200.0,22.2998,22.2998,22.1427,22.21,162200.0
2010-02-11 11:00:00,29.71,29.97,29.62,29.95,156400.0,22.225,22.4195,22.1576,22.4045,156400.0
2010-02-11 11:30:00,29.95,30.09,29.88,29.98,185000.0,22.4045,22.5092,22.3521,22.4269,185000.0
2010-02-11 12:00:00,29.99,30.06,29.93,29.95,91000.0,22.4344,22.4868,22.3895,22.4045,91000.0
2010-02-11 12:30:00,29.93,29.99,29.92,29.98,97200.0,22.3895,22.4344,22.3821,22.4269,97200.0
2010-02-11 13:00:00,29.97,30.11,29.95,30.04,72000.0,22.4195,22.5242,22.4045,22.4718,72000.0
2010-02-11 13:30:00,30.04,30.09,29.98,30.05,150000.0,22.4718,22.5092,22.4269,22.4793,150000.0
2010-02-11 14:00:00,30.04,30.2,30.03,30.17,146800.0,22.4718,22.5915,22.4643,22.5691,146800.0
2010-02-11 14:30:00,30.16,30.18,30.03,30.05,230600.0,22.5616,22.5766,22.4643,22.4793,230600.0
2010-02-11 15:00:00,30.06,30.18,30.0,30.11,282400.0,22.4868,22.5766,22.4419,22.5242,282400.0
2010-02-11 15:30:00,30.11,30.14,29.99,30.11,433800.0,22.5242,22.5466,22.4344,22.5242,433800.0
2010-02-12 09:30:00,29.72,29.93,29.54,29.87,356400.0,22.2324,22.3895,22.0978,22.3447,356400.0
2010-02-12 10:00:00,29.85,30.08,29.66,30.07,374600.0,22.3297,22.5017,22.1876,22.4943,374600.0
2010-02-12 10:30:00,30.08,30.15,29.85,29.88,237400.0,22.5017,22.5541,22.3297,22.3521,237400.0
2010-02-12 11:00:00,29.88,30.04,29.86,29.99,186800.0,22.3521,22.4718,22.3372,22.4344,186800.0
2010-02-12 11:30:00,30.0,30.11,29.95,30.11,121000.0,22.4419,22.5242,22.4045,22.5242,121000.0
2010-02-12 12:00:00,30.1,30.37,30.1,30.26,153000.0,22.5167,22.7187,22.5167,22.6364,153000.0
2010-02-12 12:30:00,30.27,30.28,30.17,30.2,82200.0,22.6439,22.6514,22.5691,22.5915,82200.0
2010-02-12 13:00:00,30.19,30.19,29.93,30.05,108000.0,22.584,22.584,22.3895,22.4793,108000.0
2010-02-12 13:30:00,30.03,30.11,29.97,30.05,55600.0,22.4643,22.5242,22.4195,22.4793,55600.0
2010-02-12 14:00:00,30.06,30.28,30.02,30.2,118800.0,22.4868,22.6514,22.4569,22.5915,118800.0
2010-02-12 14:30:00,30.2,30.22,30.07,30.11,102400.0,22.5915,22.6065,22.4943,22.5242,102400.0
2010-02-12 15:00:00,30.09,30.14,30.0,30.11,111000.0,22.5092,22.5466,22.4419,22.5242,111000.0
2010-02-12 15:30:00,30.1,30.24,30.03,30.2,564000.0,22.5167,22.6214,22.4643,22.5915,564000.0
2010-02-16 09:30:00,30.5,30.59,30.36,30.48,353200.0,22.8159,22.8833,22.7112,22.801,353200.0
2010-02-16 10:00:00,30.49,30.54,30.26,30.27,167800.0,22.8085,22.8459,22.6364,22.6439,167800.0
2010-02-16 10:30:00,30.28,30.43,30.28,30.33,107400.0,22.6514,22.7636,22.6514,22.6888,107400.0
2010-02-16 11:00:00,30.35,30.38,30.3,30.37,61400.0,22.7037,22.7262,22.6663,22.7187,61400.0
2010-02-16 11:30:00,30.37,30.43,30.34,30.37,109000.0,22.7187,22.7636,22.6962,22.7187,109000.0
2010-02-16 12:00:00,30.38,30.43,30.36,30.36,83400.0,22.7262,22.7636,22.7112,22.7112,83400.0
2010-02-16 12:30:00,30.37,30.41,30.36,30.4,82000.0,22.7187,22.7486,22.7112,22.7411,82000.0
2010-02-16 13:00:00,30.4,30.43,30.32,30.43,61600.0,22.7411,22.7636,22.6813,22.7636,61600.0
2010-02-16 13:30:00,30.42,30.49,30.36,30.48,67600.0,22.7561,22.8085,22.7112,22.801,67600.0
2010-02-16 14:00:00,30.48,30.53,30.43,30.52,71400.0,22.801,22.8384,22.7636,22.8309,71400.0
2010-02-16 14:30:00,30.51,30.55,30.46,30.52,81000.0,22.8234,22.8533,22.786,22.8309,81000.0
2010-02-16 15:00:00,30.52,30.58,30.5,30.54,95000.0,22.8309,22.8758,22.8159,22.8459,95000.0
2010-02-16 15:30:00,30.55,30.71,30.54,30.7,409800.0,22.8533,22.973,22.8459,22.9655,409800.0
2010-02-17 09:30:00,30.65,30.92,30.59,30.83,244200.0,23.1285,23.3322,23.0832,23.2643,244200.0
2010-02-17 10:00:00,30.83,30.9,30.67,30.88,138400.0,23.2643,23.3171,23.1435,23.302,138400.0
2010-02-17 10:30:00,30.89,30.95,30.79,30.81,188600.0,23.3096,23.3548,23.2341,23.2492,188600.0
2010-02-17 11:00:00,30.81,30.81,30.61,30.62,175200.0,23.2492,23.2492,23.0983,23.1058,175200.0
2010-02-17 11:30:00,30.61,30.67,30.54,30.64,129000.0,23.0983,23.1435,23.0454,23.1209,129000.0
2010-02-17 12:00:00,30.65,30.78,30.65,30.75,94200.0,23.1285,23.2266,23.1285,23.2039,94200.0
2010-02-17 12:30:00,30.75,30.75,30.65,30.73,82800.0,23.2039,23.2039,23.1285,23.1888,82800.0
2010-02-17 13:00:00,30.73,30.84,30.7,30.81,219000.0,23.1888,23.2718,23.1662,23.2492,219000.0
2010-02-17 13:30:00,30.81,30.83,30.67,30.71,168800.0,23.2492,23.2643,23.1435,23.1737,168800.0
2010-02-17 14:00:00,30.71,30.83,30.66,30.79,353600.0,23.1737,23.2643,23.136,23.2341,353600.0
2010-02-17 14:30:00,30.79,30.93,30.77,30.93,160600.0,23.2341,23.3397,23.219,23.3397,160600.0
2010-02-17 15:00:00,30.93,30.98,30.87,30.94,194200.0,23.3397,23.3775,23.2945,23.3473,194200.0
2010-02-17 15:30:00,30.94,30.98,30.86,30.88,570800.0,23.3473,23.3775,23.2869,23.302,570800.0
2010-02-18 09:30:00,30.88,31.07,30.74,30.92,160600.0,23.302,23.4454,23.1964,23.3322,160600.0
2010-02-18 10:00:00,30.93,31.04,30.82,30.98,175000.0,23.3397,23.4227,23.2567,23.3775,175000.0
2010-02-18 10:30:00,30.98,31.02,30.93,30.96,131800.0,23.3775,23.4077,23.3397,23.3624,131800.0
2010-02-18 11:00:00,30.96,30.99,30.84,30.84,103400.0,23.3624,23.385,23.2718,23.2718,103400.0
2010-02-18 11:30:00,30.84,30.88,30.77,30.87,79200.0,23.2718,23.302,23.219,23.2945,79200.0
2010-02-18 12:00:00,30.88,30.92,30.73,30.8,81400.0,23.302,23.3322,23.1888,23.2416,81400.0
2010-02-18 12:30:00,30.81,30.86,30.76,30.83,59200.0,23.2492,23.2869,23.2115,23.2643,59200.0
2010-02-18 13:00:00,30.83,30.92,30.83,30.88,58800.0,23.2643,23.3322,23.2643,23.302,58800.0
2010-02-18 13:30:00,30.88,31.05,30.85,31.0,112800.0,23.302,23.4303,23.2794,23.3926,112800.0
2010-02-18 14:00:00,31.02,31.13,31.0,31.06,102400.0,23.4077,23.4907,23.3926,23.4378,102400.0
2010-02-18 14:30:00,31.05,31.13,31.05,31.09,67000.0,23.4303,23.4907,23.4303,23.4605,67000.0
2010-02-18 15:00:00,31.08,31.1,31.04,31.05,114800.0,23.4529,23.468,23.4227,23.4303,114800.0
2010-02-18 15:30:00,31.05,31.1,31.02,31.05,429600.0,23.4303,23.468,23.4077,23.4303,429600.0
2010-02-19 09:30:00,30.89,31.0,30.75,30.87,464400.0,23.3096,23.3926,23.2039,23.2945,464400.0
2010-02-19 10:00:00,30.88,31.2,30.85,31.18,154400.0,23.302,23.5435,23.2794,23.5284,154400.0
2010-02-19 10:30:00,31.18,31.23,31.08,31.08,101600.0,23.5284,23.5661,23.4529,23.4529,101600.0
2010-02-19 11:00:00,31.08,31.32,31.03,31.3,142400.0,23.4529,23.634,23.4152,23.6189,142400.0
2010-02-19 11:30:00,31.29,31.39,31.21,31.37,110800.0,23.6114,23.6869,23.551,23.6718,110800.0
2010-02-19 12:00:00,31.36,31.44,31.35,31.36,101200.0,23.6642,23.7246,23.6567,23.6642,101200.0
2010-02-19 12:30:00,31.37,31.39,31.28,31.35,24400.0,23.6718,23.6869,23.6039,23.6567,24400.0
2010-02-19 13:00:00,31.34,31.34,31.23,31.24,23600.0,23.6491,23.6491,23.5661,23.5737,23600.0
2010-02-19 13:30:00,31.23,31.35,31.22,31.24,55000.0,23.5661,23.6567,23.5586,23.5737,55000.0
2010-02-19 14:00:00,31.25,31.3,31.2,31.28,88800.0,23.5812,23.6189,23.5435,23.6039,88800.0
2010-02-19 14:30:00,31.28,31.36,31.25,31.26,93600.0,23.6039,23.6642,23.5812,23.5888,93600.0
2010-02-19 15:00:00,31.26,31.27,31.17,31.21,75800.0,23.5888,23.5963,23.5208,23.551,75800.0
2010-02-19 15:30:00,31.21,31.35,31.21,31.24,338600.0,23.551,23.6567,23.551,23.5737,338600.0
2010-02-22 09:30:00,31.27,31.36,30.94,31.0,229200.0,23.5963,23.6642,23.3473,23.3926,229200.0
2010-02-22 10:00:00,31.0,31.18,30.86,31.12,168400.0,23.3926,23.5284,23.2869,23.4831,168400.0
2010-02-22 10:30:00,31.13,31.21,31.08,31.11,142800.0,23.4907,23.551,23.4529,23.4756,142800.0
2010-02-22 11:00:00,31.11,31.16,31.04,31.04,87200.0,23.4756,23.5133,23.4227,23.4227,87200.0
2010-02-22 11:30:00,31.05,31.1,30.99,31.03,74600.0,23.4303,23.468,23.385,23.4152,74600.0
2010-02-22 12:00:00,31.02,31.15,31.02,31.08,78600.0,23.4077,23.5058,23.4077,23.4529,78600.0
2010-02-22 12:30:00,31.08,31.18,31.08,31.11,71000.0,23.4529,23.5284,23.4529,23.4756,71000.0
2010-02-22 13:00:00,31.11,31.13,31.02,31.03,121000.0,23.4756,23.4907,23.4077,23.4152,121000.0
2010-02-22 13:30:00,31.03,31.1,31.01,31.01,84000.0,23.4152,23.468,23.4001,23.4001,84000.0
2010-02-22 14:00:00,31.01,31.09,31.0,31.08,76600.0,23.4001,23.4605,23.3926,23.4529,76600.0
2010-02-22 14:30:00,31.08,31.11,31.06,31.09,85800.0,23.4529,23.4756,23.4378,23.4605,85800.0
2010-02-22 15:00:00,31.09,31.14,31.07,31.1,100800.0,23.4605,23.4982,23.4454,23.468,100800.0
2010-02-22 15:30:00,31.11,31.14,30.99,31.06,306200.0,23.4756,23.4982,23.385,23.4378,306200.0
2010-02-23 09:30:00,30.96,31.03,30.83,30.86,162400.0,23.3624,23.4152,23.2643,23.2869,162400.0
2010-02-23 10:00:00,30.85,30.89,30.53,30.68,187600.0,23.2794,23.3096,23.0379,23.1511,187600.0
2010-02-23 10:30:00,30.68,30.79,30.61,30.74,116000.0,23.1511,23.2341,23.0983,23.1964,116000.0
2010-02-23 11:00:00,30.74,30.76,30.6,30.68,98800.0,23.1964,23.2115,23.0907,23.1511,98800.0
2010-02-23 11:30:00,30.7,30.82,30.68,30.72,128000.0,23.1662,23.2567,23.1511,23.1813,128000.0
2010-02-23 12:00:00,30.72,30.76,30.67,30.7,148600.0,23.1813,23.2115,23.1435,23.1662,148600.0
2010-02-23 12:30:00,30.7,30.72,30.6,30.7,120800.0,23.1662,23.1813,23.0907,23.1662,120800.0
2010-02-23 13:00:00,30.71,30.74,30.66,30.73,96000.0,23.1737,23.1964,23.136,23.1888,96000.0
2010-02-23 13:30:00,30.73,30.78,30.65,30.74,95800.0,23.1888,23.2266,23.1285,23.1964,95800.0
2010-02-23 14:00:00,30.75,30.82,30.67,30.81,97600.0,23.2039,23.2567,23.1435,23.2492,97600.0
2010-02-23 14:30:00,30.81,30.92,30.79,30.84,141600.0,23.2492,23.3322,23.2341,23.2718,141600.0
2010-02-23 15:00:00,30.84,30.93,30.79,30.86,78200.0,23.2718,23.3397,23.2341,23.2869,78200.0
2010-02-23 15:30:00,30.86,30.87,30.69,30.74,273200.0,23.2869,23.2945,23.1586,23.1964,273200.0
2010-02-24 09:30:00,30.86,31.0,30.69,30.93,173200.0,23.2869,23.3926,23.1586,23.3397,173200.0
2010-02-24 10:00:00,30.92,30.95,30.66,30.86,215600.0,23.3322,23.3548,23.136,23.2869,215600.0
2010-02-24 10:30:00,30.85,31.24,30.82,31.07,304200.0,23.2794,23.5737,23.2567,23.4454,304200.0
2010-02-24 11:00:00,31.08,31.13,30.86,30.93,119400.0,23.4529,23.4907,23.2869,23.3397,119400.0
2010-02-24 11:30:00,30.93,31.01,30.91,30.97,86400.0,23.3397,23.4001,23.3247,23.3699,86400.0
2010-02-24 12:00:00,30.98,31.09,30.97,31.01,87000.0,23.3775,23.4605,23.3699,23.4001,87000.0
2010-02-24 12:30:00,31.03,31.05,30.93,30.93,85600.0,23.4152,23.4303,23.3397,23.3397,85600.0
2010-02-24 13:00:00,30.94,31.07,30.92,31.06,72600.0,23.3473,23.4454,23.3322,23.4378,72600.0
2010-02-24 13:30:00,31.06,31.1,31.02,31.08,83600.0,23.4378,23.468,23.4077,23.4529,83600.0
2010-02-24 14:00:00,31.08,31.09,30.92,30.92,102400.0,23.4529,23.4605,23.3322,23.3322,102400.0
2010-02-24 14:30:00,30.92,30.92,30.81,30.83,186800.0,23.3322,23.3322,23.2492,23.2643,186800.0
2010-02-24 15:00:00,30.83,30.95,30.83,30.92,92000.0,23.2643,23.3548,23.2643,23.3322,92000.0
2010-02-24 15:30:00,30.92,31.07,30.88,31.05,398600.0,23.3322,23.4454,23.302,23.4303,398600.0
2010-02-25 09:30:00,30.57,30.63,30.33,30.58,189000.0,23.0681,23.1134,22.887,23.0756,189000.0
2010-02-25 10:00:00,30.58,30.61,30.45,30.59,150800.0,23.0756,23.0983,22.9775,23.0832,150800.0
2010-02-25 10:30:00,30.58,30.58,30.46,30.49,89600.0,23.0756,23.0756,22.9851,23.0077,89600.0
2010-02-25 11:00:00,30.49,30.59,30.45,30.48,106200.0,23.0077,23.0832,22.9775,23.0002,106200.0
2010-02-25 11:30:00,30.47,30.47,30.31,30.32,149200.0,22.9926,22.9926,22.8719,22.8794,149200.0
2010-02-25 12:00:00,30.32,30.37,30.27,30.29,256000.0,22.8794,22.9172,22.8417,22.8568,256000.0
2010-02-25 12:30:00,30.29,30.38,30.27,30.34,210400.0,22.8568,22.9247,22.8417,22.8945,210400.0
2010-02-25 13:00:00,30.34,30.36,30.28,30.29,209200.0,22.8945,22.9096,22.8493,22.8568,209200.0
2010-02-25 13:30:00,30.29,30.4,30.28,30.39,398200.0,22.8568,22.9398,22.8493,22.9323,398200.0
2010-02-25 14:00:00,30.4,30.47,30.31,30.33,440000.0,22.9398,22.9926,22.8719,22.887,440000.0
2010-02-25 14:30:00,30.33,30.45,30.33,30.37,225400.0,22.887,22.9775,22.887,22.9172,225400.0
2010-02-25 15:00:00,30.38,30.52,30.36,30.45,349400.0,22.9247,23.0304,22.9096,22.9775,349400.0
2010-02-25 15:30:00,30.46,30.59,30.41,30.53,781800.0,22.9851,23.0832,22.9474,23.0379,781800.0
2010-02-26 09:30:00,30.5,30.86,30.43,30.77,194200.0,23.0153,23.2869,22.9624,23.219,194200.0
2010-02-26 10:00:00,30.75,30.79,30.46,30.68,151800.0,23.2039,23.2341,22.9851,23.1511,151800.0
2010-02-26 10:30:00,30.7,30.86,30.68,30.78,118000.0,23.1662,23.2869,23.1511,23.2266,118000.0
2010-02-26 11:00:00,30.76,30.83,30.64,30.66,90600.0,23.2115,23.2643,23.1209,23.136,90600.0
2010-02-26 11:30:00,30.65,30.78,30.63,30.71,53200.0,23.1285,23.2266,23.1134,23.1737,53200.0
2010-02-26 12:00:00,30.71,30.71,30.55,30.59,75400.0,23.1737,23.1737,23.053,23.0832,75400.0
2010-02-26 12:30:00,30.6,30.63,30.54,30.63,117800.0,23.0907,23.1134,23.0454,23.1134,117800.0
2010-02-26 13:00:00,30.63,30.77,30.62,30.76,82800.0,23.1134,23.219,23.1058,23.2115,82800.0
2010-02-26 13:30:00,30.78,30.87,30.72,30.84,110200.0,23.2266,23.2945,23.1813,23.2718,110200.0
2010-02-26 14:00:00,30.84,30.84,30.74,30.8,68800.0,23.2718,23.2718,23.1964,23.2416,68800.0
2010-02-26 14:30:00,30.79,30.84,30.74,30.84,67400.0,23.2341,23.2718,23.1964,23.2718,67400.0
2010-02-26 15:00:00,30.84,30.88,30.75,30.82,145000.0,23.2718,23.302,23.2039,23.2567,145000.0
2010-02-26 15:30:00,30.82,30.86,30.75,30.78,391600.0,23.2567,23.2869,23.2039,23.2266,391600.0
2010-03-01 09:30:00,30.85,30.94,30.67,30.67,159200.0,23.2794,23.3473,23.1435,23.1435,159200.0
2010-03-01 10:00:00,30.66,30.98,30.63,30.91,236200.0,23.136,23.3775,23.1134,23.3247,236200.0
2010-03-01 10:30:00,30.92,30.95,30.75,30.86,126000.0,23.3322,23.3548,23.2039,23.2869,126000.0
2010-03-01 11:00:00,30.87,31.07,30.86,31.0,114800.0,23.2945,23.4454,23.2869,23.3926,114800.0
2010-03-01 11:30:00,31.0,31.18,30.98,31.18,234000.0,23.3926,23.5284,23.3775,23.5284,234000.0
2010-03-01 12:00:00,31.18,31.22,31.15,31.19,86800.0,23.5284,23.5586,23.5058,23.5359,86800.0
2010-03-01 12:30:00,31.2,31.22,31.08,31.11,105200.0,23.5435,23.5586,23.4529,23.4756,105200.0
2010-03-01 13:00:00,31.11,31.16,31.05,31.1,134800.0,23.4756,23.5133,23.4303,23.468,134800.0
2010-03-01 13:30:00,31.11,31.2,31.09,31.14,68400.0,23.4756,23.5435,23.4605,23.4982,68400.0
2010-03-01 14:00:00,31.14,31.17,31.09,31.11,87400.0,23.4982,23.5208,23.4605,23.4756,87400.0
2010-03-01 14:30:00,31.11,31.17,31.1,31.13,70600.0,23.4756,23.5208,23.468,23.4907,70600.0
2010-03-01 15:00:00,31.13,31.18,31.04,31.16,138000.0,23.4907,23.5284,23.4227,23.5133,138000.0
2010-03-01 15:30:00,31.15,31.18,31.14,31.18,334200.0,23.5058,23.5284,23.4982,23.5284,334200.0
2010-03-02 09:30:00,31.33,31.36,31.15,31.21,309600.0,23.6416,23.6642,23.5058,23.551,309600.0
2010-03-02 10:00:00,31.22,31.27,31.06,31.09,145000.0,23.5586,23.5963,23.4378,23.4605,145000.0
2010-03-02 10:30:00,31.1,31.22,31.1,31.16,129400.0,23.468,23.5586,23.468,23.5133,129400.0
2010-03-02 11:00:00,31.17,31.28,31.17,31.24,177200.0,23.5208,23.6039,23.5208,23.5737,177200.0
2010-03-02 11:30:00,31.25,31.3,31.21,31.25,148000.0,23.5812,23.6189,23.551,23.5812,148000.0
2010-03-02 12:00:00,31.25,31.32,31.2,31.23,137400.0,23.5812,23.634,23.5435,23.5661,137400.0
2010-03-02 12:30:00,31.23,31.29,31.17,31.29,132800.0,23.5661,23.6114,23.5208,23.6114,132800.0
2010-03-02 13:00:00,31.3,31.35,31.26,31.33,102000.0,23.6189,23.6567,23.5888,23.6416,102000.0
2010-03-02 13:30:00,31.32,31.43,31.31,31.41,93600.0,23.634,23.717,23.6265,23.7019,93600.0
2010-03-02 14:00:00,31.42,31.43,31.32,31.32,122400.0,23.7095,23.717,23.634,23.634,122400.0
2010-03-02 14:30:00,31.31,31.35,31.25,31.25,170400.0,23.6265,23.6567,23.5812,23.5812,170400.0
2010-03-02 15:00:00,31.25,31.34,31.25,31.27,186800.0,23.5812,23.6491,23.5812,23.5963,186800.0
2010-03-02 15:30:00,31.27,31.32,31.21,31.27,473000.0,23.5963,23.634,23.551,23.5963,473000.0
2010-03-03 09:30:00,31.39,31.64,31.28,31.6,115400.0,23.6869,23.8755,23.6039,23.8453,115400.0
2010-03-03 10:00:00,31.61,31.79,31.61,31.72,166200.0,23.8529,23.9887,23.8529,23.9359,166200.0
2010-03-03 10:30:00,31.72,31.85,31.68,31.84,207200.0,23.9359,24.034,23.9057,24.0264,207200.0
2010-03-03 11:00:00,31.85,31.89,31.8,31.86,100600.0,24.034,24.0642,23.9962,24.0415,100600.0
2010-03-03 11:30:00,31.87,31.89,31.81,31.82,85600.0,24.0491,24.0642,24.0038,24.0113,85600.0
2010-03-03 12:00:00,31.81,31.81,31.7,31.72,339800.0,24.0038,24.0038,23.9208,23.9359,339800.0
2010-03-03 12:30:00,31.72,31.73,31.65,31.72,75000.0,23.9359,23.9434,23.8831,23.9359,75000.0
2010-03-03 13:00:00,31.72,31.72,31.66,31.66,93600.0,23.9359,23.9359,23.8906,23.8906,93600.0
2010-03-03 13:30:00,31.67,31.7,31.64,31.69,61000.0,23.8981,23.9208,23.8755,23.9132,61000.0
2010-03-03 14:00:00,31.68,31.7,31.57,31.61,72800.0,23.9057,23.9208,23.8227,23.8529,72800.0
2010-03-03 14:30:00,31.6,31.64,31.47,31.57,135600.0,23.8453,23.8755,23.7472,23.8227,135600.0
2010-03-03 15:00:00,31.58,31.66,31.53,31.55,133200.0,23.8302,23.8906,23.7925,23.8076,133200.0
2010-03-03 15:30:00,31.55,31.59,31.42,31.46,777200.0,23.8076,23.8378,23.7095,23.7397,777200.0
2010-03-04 09:30:00,31.4,31.7,31.37,31.66,137600.0,23.6944,23.9208,23.6718,23.8906,137600.0
2010-03-04 10:00:00,31.64,31.7,31.36,31.45,301600.0,23.8755,23.9208,23.6642,23.7321,301600.0
2010-03-04 10:30:00,31.45,31.45,31.25,31.32,197200.0,23.7321,23.7321,23.5812,23.634,197200.0
2010-03-04 11:00:00,31.3,31.39,31.29,31.36,115400.0,23.6189,23.6869,23.6114,23.6642,115400.0
2010-03-04 11:30:00,31.36,31.4,31.33,31.38,84600.0,23.6642,23.6944,23.6416,23.6793,84600.0
2010-03-04 12:00:00,31.38,31.38,31.25,31.31,152800.0,23.6793,23.6793,23.5812,23.6265,152800.0
2010-03-04 12:30:00,31.3,31.32,31.25,31.28,87200.0,23.6189,23.634,23.5812,23.6039,87200.0
2010-03-04 13:00:00,31.28,31.42,31.28,31.38,81400.0,23.6039,23.7095,23.6039,23.6793,81400.0
2010-03-04 13:30:00,31.38,31.38,31.31,31.38,67600.0,23.6793,23.6793,23.6265,23.6793,67600.0
2010-03-04 14:00:00,31.38,31.42,31.34,31.41,55400.0,23.6793,23.7095,23.6491,23.7019,55400.0
2010-03-04 14:30:00,31.41,31.48,31.39,31.45,92600.0,23.7019,23.7548,23.6869,23.7321,92600.0
2010-03-04 15:00:00,31.45,31.45,31.38,31.43,85000.0,23.7321,23.7321,23.6793,23.717,85000.0
2010-03-04 15:30:00,31.43,31.54,31.43,31.47,336200.0,23.717,23.8,23.717,23.7472,336200.0
2010-03-05 09:30:00,31.7,31.74,31.56,31.7,183200.0,23.9208,23.951,23.8151,23.9208,183200.0
2010-03-05 10:00:00,31.7,31.75,31.66,31.71,256400.0,23.9208,23.9585,23.8906,23.9283,256400.0
2010-03-05 10:30:00,31.7,31.71,31.61,31.67,99000.0,23.9208,23.9283,23.8529,23.8981,99000.0
2010-03-05 11:00:00,31.68,31.71,31.67,31.7,132000.0,23.9057,23.9283,23.8981,23.9208,132000.0
2010-03-05 11:30:00,31.69,31.71,31.66,31.7,94600.0,23.9132,23.9283,23.8906,23.9208,94600.0
2010-03-05 12:00:00,31.7,31.7,31.67,31.7,43800.0,23.9208,23.9208,23.8981,23.9208,43800.0
2010-03-05 12:30:00,31.68,31.71,31.67,31.71,69400.0,23.9057,23.9283,23.8981,23.9283,69400.0
2010-03-05 13:00:00,31.71,31.71,31.65,31.66,82200.0,23.9283,23.9283,23.8831,23.8906,82200.0
2010-03-05 13:30:00,31.66,31.68,31.61,31.63,72200.0,23.8906,23.9057,23.8529,23.868,72200.0
2010-03-05 14:00:00,31.64,31.66,31.59,31.66,76600.0,23.8755,23.8906,23.8378,23.8906,76600.0
2010-03-05 14:30:00,31.66,31.73,31.66,31.69,252800.0,23.8906,23.9434,23.8906,23.9132,252800.0
2010-03-05 15:00:00,31.7,31.73,31.61,31.61,327200.0,23.9208,23.9434,23.8529,23.8529,327200.0
2010-03-05 15:30:00,31.62,31.67,31.61,31.64,498400.0,23.8604,23.8981,23.8529,23.8755,498400.0
2010-03-08 09:30:00,31.72,31.87,31.63,31.69,174800.0,23.9359,24.0491,23.868,23.9132,174800.0
2010-03-08 10:00:00,31.68,31.77,31.66,31.73,198800.0,23.9057,23.9736,23.8906,23.9434,198800.0
2010-03-08 10:30:00,31.74,31.75,31.67,31.73,130200.0,23.951,23.9585,23.8981,23.9434,130200.0
2010-03-08 11:00:00,31.73,31.75,31.65,31.66,105800.0,23.9434,23.9585,23.8831,23.8906,105800.0
2010-03-08 11:30:00,31.66,31.73,31.59,31.71,82200.0,23.8906,23.9434,23.8378,23.9283,82200.0
2010-03-08 12:00:00,31.71,31.75,31.7,31.75,140200.0,23.9283,23.9585,23.9208,23.9585,140200.0
2010-03-08 12:30:00,31.74,31.77,31.68,31.75,98800.0,23.951,23.9736,23.9057,23.9585,98800.0
2010-03-08 13:00:00,31.75,31.79,31.75,31.79,104600.0,23.9585,23.9887,23.9585,23.9887,104600.0
2010-03-08 13:30:00,31.79,31.85,31.78,31.82,173400.0,23.9887,24.034,23.9812,24.0113,173400.0
2010-03-08 14:00:00,31.82,31.84,31.77,31.81,76000.0,24.0113,24.0264,23.9736,24.0038,76000.0
2010-03-08 14:30:00,31.81,31.84,31.79,31.8,65200.0,24.0038,24.0264,23.9887,23.9962,65200.0
2010-03-08 15:00:00,31.8,31.82,31.76,31.81,90600.0,23.9962,24.0113,23.9661,24.0038,90600.0
2010-03-08 15:30:00,31.81,31.84,31.75,31.78,212800.0,24.0038,24.0264,23.9585,23.9812,212800.0
2010-03-09 09:30:00,31.64,31.68,31.47,31.55,163400.0,23.8755,23.9057,23.7472,23.8076,163400.0
2010-03-09 10:00:00,31.54,31.59,31.42,31.55,197400.0,23.8,23.8378,23.7095,23.8076,197400.0
2010-03-09 10:30:00,31.55,31.63,31.5,31.53,110400.0,23.8076,23.868,23.7699,23.7925,110400.0
2010-03-09 11:00:00,31.53,31.57,31.46,31.53,100600.0,23.7925,23.8227,23.7397,23.7925,100600.0
2010-03-09 11:30:00,31.51,31.65,31.5,31.61,64000.0,23.7774,23.8831,23.7699,23.8529,64000.0
2010-03-09 12:00:00,31.6,31.68,31.57,31.67,67800.0,23.8453,23.9057,23.8227,23.8981,67800.0
2010-03-09 12:30:00,31.67,31.74,31.64,31.74,40200.0,23.8981,23.951,23.8755,23.951,40200.0
2010-03-09 13:00:00,31.75,31.78,31.72,31.73,62400.0,23.9585,23.9812,23.9359,23.9434,62400.0
2010-03-09 13:30:00,31.73,31.75,31.66,31.7,30800.0,23.9434,23.9585,23.8906,23.9208,30800.0
2010-03-09 14:00:00,31.7,31.72,31.65,31.72,78200.0,23.9208,23.9359,23.8831,23.9359,78200.0
2010-03-09 14:30:00,31.72,31.74,31.53,31.54,88600.0,23.9359,23.951,23.7925,23.8,88600.0
2010-03-09 15:00:00,31.53,31.62,31.35,31.4,161600.0,23.7925,23.8604,23.6567,23.6944,161600.0
2010-03-09 15:30:00,31.4,31.51,31.39,31.45,342400.0,23.6944,23.7774,23.6869,23.7321,342400.0
2010-03-10 09:30:00,31.49,31.5,31.16,31.24,217800.0,23.7623,23.7699,23.5133,23.5737,217800.0
2010-03-10 10:00:00,31.25,31.59,31.25,31.59,167800.0,23.5812,23.8378,23.5812,23.8378,167800.0
2010-03-10 10:30:00,31.59,31.74,31.59,31.68,251800.0,23.8378,23.951,23.8378,23.9057,251800.0
2010-03-10 11:00:00,31.68,31.84,31.68,31.82,138000.0,23.9057,24.0264,23.9057,24.0113,138000.0
2010-03-10 11:30:00,31.81,31.93,31.79,31.92,227000.0,24.0038,24.0943,23.9887,24.0868,227000.0
2010-03-10 12:00:00,31.92,31.95,31.56,31.57,302800.0,24.0868,24.1094,23.8151,23.8227,302800.0
2010-03-10 12:30:00,31.56,31.75,31.53,31.74,202600.0,23.8151,23.9585,23.7925,23.951,202600.0
2010-03-10 13:00:00,31.74,31.8,31.66,31.71,89800.0,23.951,23.9962,23.8906,23.9283,89800.0
2010-03-10 13:30:00,31.72,31.82,31.71,31.75,110000.0,23.9359,24.0113,23.9283,23.9585,110000.0
2010-03-10 14:00:00,31.75,31.96,31.73,31.95,164800.0,23.9585,24.117,23.9434,24.1094,164800.0
2010-03-10 14:30:00,31.95,32.0,31.87,31.87,181600.0,24.1094,24.1472,24.0491,24.0491,181600.0
2010-03-10 15:00:00,31.87,31.89,31.73,31.73,203200.0,24.0491,24.0642,23.9434,23.9434,203200.0
2010-03-10 15:30:00,31.73,31.86,31.71,31.83,366000.0,23.9434,24.0415,23.9283,24.0189,366000.0
2010-03-11 09:30:00,31.67,31.67,31.39,31.42,151000.0,23.8981,23.8981,23.6869,23.7095,151000.0
2010-03-11 10:00:00,31.41,31.52,31.38,31.5,96600.0,23.7019,23.785,23.6793,23.7699,96600.0
2010-03-11 10:30:00,31.51,31.64,31.47,31.6,91600.0,23.7774,23.8755,23.7472,23.8453,91600.0
2010-03-11 11:00:00,31.59,31.61,31.5,31.57,68200.0,23.8378,23.8529,23.7699,23.8227,68200.0
2010-03-11 11:30:00,31.57,31.61,31.52,31.61,81600.0,23.8227,23.8529,23.785,23.8529,81600.0
2010-03-11 12:00:00,31.61,31.61,31.47,31.48,116600.0,23.8529,23.8529,23.7472,23.7548,116600.0
2010-03-11 12:30:00,31.47,31.52,31.46,31.52,70400.0,23.7472,23.785,23.7397,23.785,70400.0
2010-03-11 13:00:00,31.52,31.59,31.49,31.53,73800.0,23.785,23.8378,23.7623,23.7925,73800.0
2010-03-11 13:30:00,31.52,31.55,31.48,31.5,121200.0,23.785,23.8076,23.7548,23.7699,121200.0
2010-03-11 14:00:00,31.5,31.57,31.46,31.55,105400.0,23.7699,23.8227,23.7397,23.8076,105400.0
2010-03-11 14:30:00,31.55,31.64,31.54,31.59,220600.0,23.8076,23.8755,23.8,23.8378,220600.0
2010-03-11 15:00:00,31.59,31.61,31.57,31.58,194800.0,23.8378,23.8529,23.8227,23.8302,194800.0
2010-03-11 15:30:00,31.57,31.67,31.55,31.65,390200.0,23.8227,23.8981,23.8076,23.8831,390200.0
2010-03-12 09:30:00,31.93,32.2,31.82,32.1,370400.0,24.0943,24.2981,24.0113,24.2226,370400.0
2010-03-12 10:00:00,32.1,32.1,31.83,32.05,286200.0,24.2226,24.2226,24.0189,24.1849,286200.0
2010-03-12 10:30:00,32.05,32.08,31.95,32.02,144600.0,24.1849,24.2075,24.1094,24.1623,144600.0
2010-03-12 11:00:00,32.02,32.17,31.98,32.1,93800.0,24.1623,24.2754,24.1321,24.2226,93800.0
2010-03-12 11:30:00,32.1,32.2,32.1,32.17,133800.0,24.2226,24.2981,24.2226,24.2754,133800.0
2010-03-12 12:00:00,32.17,32.22,32.1,32.19,105200.0,24.2754,24.3132,24.2226,24.2905,105200.0
2010-03-12 12:30:00,32.19,32.25,32.13,32.24,148400.0,24.2905,24.3358,24.2453,24.3283,148400.0
2010-03-12 13:00:00,32.24,32.33,32.24,32.29,86800.0,24.3283,24.3962,24.3283,24.366,86800.0
2010-03-12 13:30:00,32.29,32.3,32.22,32.27,109200.0,24.366,24.3735,24.3132,24.3509,109200.0
2010-03-12 14:00:00,32.28,32.29,32.17,32.18,98400.0,24.3585,24.366,24.2754,24.283,98400.0
2010-03-12 14:30:00,32.18,32.22,32.1,32.1,155200.0,24.283,24.3132,24.2226,24.2226,155200.0
2010-03-12 15:00:00,32.1,32.13,32.04,32.04,154800.0,24.2226,24.2453,24.1773,24.1773,154800.0
2010-03-12 15:30:00,32.04,32.12,32.02,32.08,359800.0,24.1773,24.2377,24.1623,24.2075,359800.0
2010-03-15 09:30:00,32.17,32.32,32.08,32.08,148200.0,24.2754,24.3886,24.2075,24.2075,148200.0
2010-03-15 10:00:00,32.06,32.26,32.02,32.26,160400.0,24.1924,24.3434,24.1623,24.3434,160400.0
2010-03-15 10:30:00,32.25,32.27,32.2,32.26,175400.0,24.3358,24.3509,24.2981,24.3434,175400.0
2010-03-15 11:00:00,32.27,32.28,32.15,32.22,123000.0,24.3509,24.3585,24.2604,24.3132,123000.0
2010-03-15 11:30:00,32.21,32.23,32.15,32.21,87600.0,24.3056,24.3207,24.2604,24.3056,87600.0
2010-03-15 12:00:00,32.21,32.25,32.13,32.23,71000.0,24.3056,24.3358,24.2453,24.3207,71000.0
2010-03-15 12:30:00,32.23,32.23,32.13,32.16,92400.0,24.3207,24.3207,24.2453,24.2679,92400.0
2010-03-15 13:00:00,32.16,32.16,32.12,32.15,74400.0,24.2679,24.2679,24.2377,24.2604,74400.0
2010-03-15 13:30:00,32.15,32.19,32.1,32.13,69200.0,24.2604,24.2905,24.2226,24.2453,69200.0
2010-03-15 14:00:00,32.13,32.15,32.08,32.12,103200.0,24.2453,24.2604,24.2075,24.2377,103200.0
2010-03-15 14:30:00,32.12,32.2,32.11,32.17,73000.0,24.2377,24.2981,24.2302,24.2754,73000.0
2010-03-15 15:00:00,32.16,32.25,32.15,32.22,110400.0,24.2679,24.3358,24.2604,24.3132,110400.0
2010-03-15 15:30:00,32.21,32.3,32.18,32.24,320600.0,24.3056,24.3735,24.283,24.3283,320600.0
2010-03-16 09:30:00,32.27,32.38,32.06,32.15,204800.0,24.3509,24.4339,24.1924,24.2604,204800.0
2010-03-16 10:00:00,32.16,32.24,32.05,32.15,137000.0,24.2679,24.3283,24.1849,24.2604,137000.0
2010-03-16 10:30:00,32.15,32.31,32.13,32.28,86400.0,24.2604,24.3811,24.2453,24.3585,86400.0
2010-03-16 11:00:00,32.29,32.31,32.24,32.29,79800.0,24.366,24.3811,24.3283,24.366,79800.0
2010-03-16 11:30:00,32.3,32.31,32.24,32.27,58600.0,24.3735,24.3811,24.3283,24.3509,58600.0
2010-03-16 12:00:00,32.27,32.27,32.24,32.27,47600.0,24.3509,24.3509,24.3283,24.3509,47600.0
2010-03-16 12:30:00,32.26,32.27,32.22,32.25,44000.0,24.3434,24.3509,24.3132,24.3358,44000.0
2010-03-16 13:00:00,32.26,32.26,32.18,32.2,43200.0,24.3434,24.3434,24.283,24.2981,43200.0
2010-03-16 13:30:00,32.2,32.24,32.18,32.21,38800.0,24.2981,24.3283,24.283,24.3056,38800.0
2010-03-16 14:00:00,32.21,32.33,32.14,32.26,103400.0,24.3056,24.3962,24.2528,24.3434,103400.0
2010-03-16 14:30:00,32.26,32.27,32.04,32.16,241800.0,24.3434,24.3509,24.1773,24.2679,241800.0
2010-03-16 15:00:00,32.16,32.26,32.15,32.23,213600.0,24.2679,24.3434,24.2604,24.3207,213600.0
2010-03-16 15:30:00,32.23,32.34,32.22,32.31,298400.0,24.3207,24.4037,24.3132,24.3811,298400.0
2010-03-17 09:30:00,32.3,32.5,32.26,32.49,116400.0,24.3735,24.5245,24.3434,24.5169,116400.0
2010-03-17 10:00:00,32.49,32.5,32.43,32.44,144000.0,24.5169,24.5245,24.4716,24.4792,144000.0
2010-03-17 10:30:00,32.44,32.57,32.44,32.56,128000.0,24.4792,24.5773,24.4792,24.5697,128000.0
2010-03-17 11:00:00,32.57,32.61,32.51,32.6,65600.0,24.5773,24.6075,24.532,24.5999,65600.0
2010-03-17 11:30:00,32.58,32.71,32.56,32.69,175200.0,24.5848,24.6829,24.5697,24.6678,175200.0
2010-03-17 12:00:00,32.69,32.76,32.67,32.74,158600.0,24.6678,24.7207,24.6527,24.7056,158600.0
2010-03-17 12:30:00,32.74,32.77,32.71,32.77,90800.0,24.7056,24.7282,24.6829,24.7282,90800.0
2010-03-17 13:00:00,32.77,32.85,32.76,32.85,64800.0,24.7282,24.7886,24.7207,24.7886,64800.0
2010-03-17 13:30:00,32.84,32.96,32.84,32.94,143000.0,24.781,24.8716,24.781,24.8565,143000.0
2010-03-17 14:00:00,32.94,33.04,32.93,33.01,199800.0,24.8565,24.9319,24.8489,24.9093,199800.0
2010-03-17 14:30:00,33.02,33.04,32.93,32.93,211600.0,24.9169,24.9319,24.8489,24.8489,211600.0
2010-03-17 15:00:00,32.93,32.95,32.83,32.84,230000.0,24.8489,24.864,24.7735,24.781,230000.0
2010-03-17 15:30:00,32.85,32.95,32.8,32.94,488200.0,24.7886,24.864,24.7508,24.8565,488200.0
2010-03-18 09:30:00,32.87,32.87,32.67,32.71,273800.0,24.8037,24.8037,24.6527,24.6829,273800.0
2010-03-18 10:00:00,32.71,32.8,32.64,32.67,226400.0,24.6829,24.7508,24.6301,24.6527,226400.0
2010-03-18 10:30:00,32.67,32.67,32.48,32.55,192400.0,24.6527,24.6527,24.5094,24.5622,192400.0
2010-03-18 11:00:00,32.55,32.55,32.41,32.41,169600.0,24.5622,24.5622,24.4565,24.4565,169600.0
2010-03-18 11:30:00,32.41,32.46,32.37,32.45,322000.0,24.4565,24.4943,24.4264,24.4867,322000.0
2010-03-18 12:00:00,32.44,32.48,32.33,32.35,223000.0,24.4792,24.5094,24.3962,24.4113,223000.0
2010-03-18 12:30:00,32.35,32.35,32.25,32.27,133400.0,24.4113,24.4113,24.3358,24.3509,133400.0
2010-03-18 13:00:00,32.27,32.35,32.25,32.33,176800.0,24.3509,24.4113,24.3358,24.3962,176800.0
2010-03-18 13:30:00,32.33,32.43,32.32,32.35,229600.0,24.3962,24.4716,24.3886,24.4113,229600.0
2010-03-18 14:00:00,32.35,32.42,32.34,32.38,102600.0,24.4113,24.4641,24.4037,24.4339,102600.0
2010-03-18 14:30:00,32.38,32.45,32.34,32.39,138400.0,24.4339,24.4867,24.4037,24.4415,138400.0
2010-03-18 15:00:00,32.39,32.4,32.31,32.38,163800.0,24.4415,24.449,24.3811,24.4339,163800.0
2010-03-18 15:30:00,32.38,32.43,32.34,32.35,473800.0,24.4339,24.4716,24.4037,24.4113,473800.0
2010-03-19 09:30:00,32.46,32.69,31.05,32.56,696000.0,24.4943,24.6678,23.4303,24.5697,696000.0
2010-03-19 10:00:00,32.57,32.57,32.4,32.45,130200.0,24.5773,24.5773,24.449,24.4867,130200.0
2010-03-19 10:30:00,32.43,32.57,32.34,32.52,142000.0,24.4716,24.5773,24.4037,24.5396,142000.0
2010-03-19 11:00:00,32.51,32.55,32.38,32.38,125800.0,24.532,24.5622,24.4339,24.4339,125800.0
2010-03-19 11:30:00,32.39,32.47,32.35,32.45,96200.0,24.4415,24.5018,24.4113,24.4867,96200.0
2010-03-19 12:00:00,32.45,32.49,32.42,32.46,130000.0,24.4867,24.5169,24.4641,24.4943,130000.0
2010-03-19 12:30:00,32.46,32.57,32.45,32.52,156200.0,24.4943,24.5773,24.4867,24.5396,156200.0
2010-03-19 13:00:00,32.51,32.57,32.5,32.54,114000.0,24.532,24.5773,24.5245,24.5546,114000.0
2010-03-19 13:30:00,32.54,32.54,32.45,32.49,168400.0,24.5546,24.5546,24.4867,24.5169,168400.0
2010-03-19 14:00:00,32.49,32.59,32.46,32.56,128200.0,24.5169,24.5924,24.4943,24.5697,128200.0
2010-03-19 14:30:00,32.56,32.58,32.49,32.5,126000.0,24.5697,24.5848,24.5169,24.5245,126000.0
2010-03-19 15:00:00,32.5,32.56,32.49,32.52,152400.0,24.5245,24.5697,24.5169,24.5396,152400.0
2010-03-19 15:30:00,32.52,32.52,32.36,32.45,484400.0,24.5396,24.5396,24.4188,24.4867,484400.0
2010-03-22 09:30:00,32.2,32.32,32.05,32.25,190200.0,24.2981,24.3886,24.1849,24.3358,190200.0
2010-03-22 10:00:00,32.27,32.53,32.23,32.5,143400.0,24.3509,24.5471,24.3207,24.5245,143400.0
2010-03-22 10:30:00,32.5,32.65,32.5,32.55,148600.0,24.5245,24.6377,24.5245,24.5622,148600.0
2010-03-22 11:00:00,32.55,32.64,32.52,32.55,87400.0,24.5622,24.6301,24.5396,24.5622,87400.0
2010-03-22 11:30:00,32.55,32.63,32.51,32.63,91800.0,24.5622,24.6226,24.532,24.6226,91800.0
2010-03-22 12:00:00,32.62,32.67,32.55,32.65,127800.0,24.615,24.6527,24.5622,24.6377,127800.0
2010-03-22 12:30:00,32.65,32.71,32.63,32.69,135600.0,24.6377,24.6829,24.6226,24.6678,135600.0
2010-03-22 13:00:00,32.7,32.8,32.69,32.7,80600.0,24.6754,24.7508,24.6678,24.6754,80600.0
2010-03-22 13:30:00,32.7,32.72,32.63,32.63,82200.0,24.6754,24.6905,24.6226,24.6226,82200.0
2010-03-22 14:00:00,32.63,32.66,32.6,32.64,100800.0,24.6226,24.6452,24.5999,24.6301,100800.0
2010-03-22 14:30:00,32.65,32.72,32.64,32.67,196200.0,24.6377,24.6905,24.6301,24.6527,196200.0
2010-03-22 15:00:00,32.68,32.74,32.64,32.73,129200.0,24.6603,24.7056,24.6301,24.698,129200.0
2010-03-22 15:30:00,32.73,32.77,32.69,32.73,358400.0,24.698,24.7282,24.6678,24.698,358400.0
2010-03-23 09:30:00,32.79,32.79,32.56,32.68,74400.0,24.7433,24.7433,24.5697,24.6603,74400.0
2010-03-23 10:00:00,32.68,32.85,32.63,32.8,79400.0,24.6603,24.7886,24.6226,24.7508,79400.0
2010-03-23 10:30:00,32.81,32.84,32.65,32.67,91600.0,24.7584,24.781,24.6377,24.6527,91600.0
2010-03-23 11:00:00,32.69,32.79,32.66,32.78,61800.0,24.6678,24.7433,24.6452,24.7357,61800.0
2010-03-23 11:30:00,32.78,32.87,32.71,32.85,124000.0,24.7357,24.8037,24.6829,24.7886,124000.0
2010-03-23 12:00:00,32.85,32.93,32.85,32.88,50200.0,24.7886,24.8489,24.7886,24.8112,50200.0
2010-03-23 12:30:00,32.91,32.91,32.75,32.77,53200.0,24.8338,24.8338,24.7131,24.7282,53200.0
2010-03-23 13:00:00,32.78,32.87,32.78,32.85,36800.0,24.7357,24.8037,24.7357,24.7886,36800.0
2010-03-23 13:30:00,32.83,32.84,32.76,32.76,27000.0,24.7735,24.781,24.7207,24.7207,27000.0
2010-03-23 14:00:00,32.76,32.84,32.74,32.84,33200.0,24.7207,24.781,24.7056,24.781,33200.0
2010-03-23 14:30:00,32.85,32.9,32.82,32.88,52200.0,24.7886,24.8263,24.7659,24.8112,52200.0
2010-03-23 15:00:00,32.88,33.02,32.85,33.0,148800.0,24.8112,24.9169,24.7886,24.9018,148800.0
2010-03-23 15:30:00,32.99,33.05,32.98,33.04,262400.0,24.8942,24.9395,24.8867,24.9319,262400.0
2010-03-24 09:30:00,32.81,32.81,32.59,32.74,304800.0,24.7584,24.7584,24.5924,24.7056,304800.0
2010-03-24 10:00:00,32.73,32.74,32.62,32.66,149600.0,24.698,24.7056,24.615,24.6452,149600.0
2010-03-24 10:30:00,32.66,32.8,32.59,32.72,120600.0,24.6452,24.7508,24.5924,24.6905,120600.0
2010-03-24 11:00:00,32.72,32.74,32.5,32.62,111800.0,24.6905,24.7056,24.5245,24.615,111800.0
2010-03-24 11:30:00,32.63,32.88,32.63,32.88,92400.0,24.6226,24.8112,24.6226,24.8112,92400.0
2010-03-24 12:00:00,32.88,32.92,32.82,32.92,112200.0,24.8112,24.8414,24.7659,24.8414,112200.0
2010-03-24 12:30:00,32.92,32.96,32.89,32.95,63000.0,24.8414,24.8716,24.8188,24.864,63000.0
2010-03-24 13:00:00,32.94,32.94,32.76,32.77,51400.0,24.8565,24.8565,24.7207,24.7282,51400.0
2010-03-24 13:30:00,32.77,32.81,32.69,32.76,88600.0,24.7282,24.7584,24.6678,24.7207,88600.0
2010-03-24 14:00:00,32.77,32.84,32.74,32.77,55200.0,24.7282,24.781,24.7056,24.7282,55200.0
2010-03-24 14:30:00,32.77,32.81,32.69,32.73,88400.0,24.7282,24.7584,24.6678,24.698,88400.0
2010-03-24 15:00:00,32.73,32.78,32.68,32.73,136000.0,24.698,24.7357,24.6603,24.698,136000.0
2010-03-24 15:30:00,32.73,32.81,32.7,32.73,301600.0,24.698,24.7584,24.6754,24.698,301600.0
2010-03-25 09:30:00,32.91,32.91,32.6,32.68,170000.0,24.8338,24.8338,24.5999,24.6603,170000.0
2010-03-25 10:00:00,32.71,32.78,32.61,32.66,125000.0,24.6829,24.7357,24.6075,24.6452,125000.0
2010-03-25 10:30:00,32.67,32.76,32.65,32.69,118200.0,24.6527,24.7207,24.6377,24.6678,118200.0
2010-03-25 11:00:00,32.69,32.85,32.66,32.85,153400.0,24.6678,24.7886,24.6452,24.7886,153400.0
2010-03-25 11:30:00,32.85,32.92,32.82,32.85,144600.0,24.7886,24.8414,24.7659,24.7886,144600.0
2010-03-25 12:00:00,32.85,32.87,32.79,32.85,103800.0,24.7886,24.8037,24.7433,24.7886,103800.0
2010-03-25 12:30:00,32.85,32.93,32.85,32.93,61400.0,24.7886,24.8489,24.7886,24.8489,61400.0
2010-03-25 13:00:00,32.92,33.03,32.91,32.97,139800.0,24.8414,24.9244,24.8338,24.8791,139800.0
2010-03-25 13:30:00,32.97,32.97,32.7,32.76,97800.0,24.8791,24.8791,24.6754,24.7207,97800.0
2010-03-25 14:00:00,32.77,32.85,32.69,32.69,87400.0,24.7282,24.7886,24.6678,24.6678,87400.0
2010-03-25 14:30:00,32.69,32.74,32.57,32.63,116600.0,24.6678,24.7056,24.5773,24.6226,116600.0
2010-03-25 15:00:00,32.64,32.75,32.62,32.62,115400.0,24.6301,24.7131,24.615,24.615,115400.0
2010-03-25 15:30:00,32.62,32.62,32.33,32.35,440800.0,24.615,24.615,24.3962,24.4113,440800.0
2010-03-26 09:30:00,32.47,32.79,32.43,32.7,105400.0,24.5018,24.7433,24.4716,24.6754,105400.0
2010-03-26 10:00:00,32.72,33.01,32.72,32.98,186400.0,24.6905,24.9093,24.6905,24.8867,186400.0
2010-03-26 10:30:00,33.0,33.18,32.96,33.05,261000.0,24.9018,25.0376,24.8716,24.9395,261000.0
2010-03-26 11:00:00,33.06,33.09,32.9,32.94,185800.0,24.947,24.9697,24.8263,24.8565,185800.0
2010-03-26 11:30:00,32.93,32.97,32.88,32.92,174400.0,24.8489,24.8791,24.8112,24.8414,174400.0
2010-03-26 12:00:00,32.92,32.95,32.8,32.82,192000.0,24.8414,24.864,24.7508,24.7659,192000.0
2010-03-26 12:30:00,32.82,32.88,32.78,32.84,124600.0,24.7659,24.8112,24.7357,24.781,124600.0
2010-03-26 13:00:00,32.85,32.87,32.71,32.84,153600.0,24.7886,24.8037,24.6829,24.781,153600.0
2010-03-26 13:30:00,32.84,32.9,32.8,32.83,80000.0,24.781,24.8263,24.7508,24.7735,80000.0
2010-03-26 14:00:00,32.83,32.96,32.82,32.96,170400.0,24.7735,24.8716,24.7659,24.8716,170400.0
2010-03-26 14:30:00,32.94,33.04,32.9,33.03,177400.0,24.8565,24.9319,24.8263,24.9244,177400.0
2010-03-26 15:00:00,33.02,33.04,32.95,33.01,199000.0,24.9169,24.9319,24.864,24.9093,199000.0
2010-03-26 15:30:00,33.0,33.07,32.93,33.04,457400.0,24.9018,24.9546,24.8489,24.9319,457400.0
2010-03-29 09:30:00,33.15,33.32,33.12,33.14,170200.0,25.015,25.1432,24.9923,25.0074,170200.0
2010-03-29 10:00:00,33.16,33.18,33.06,33.1,128000.0,25.0225,25.0376,24.947,24.9772,128000.0
2010-03-29 10:30:00,33.09,33.14,32.99,33.01,213600.0,24.9697,25.0074,24.8942,24.9093,213600.0
2010-03-29 11:00:00,33.01,33.1,32.99,33.09,120800.0,24.9093,24.9772,24.8942,24.9697,120800.0
2010-03-29 11:30:00,33.1,33.1,32.94,32.97,81000.0,24.9772,24.9772,24.8565,24.8791,81000.0
2010-03-29 12:00:00,32.96,32.98,32.94,32.97,82400.0,24.8716,24.8867,24.8565,24.8791,82400.0
2010-03-29 12:30:00,32.96,32.99,32.87,32.87,89400.0,24.8716,24.8942,24.8037,24.8037,89400.0
2010-03-29 13:00:00,32.86,32.9,32.85,32.87,69600.0,24.7961,24.8263,24.7886,24.8037,69600.0
2010-03-29 13:30:00,32.87,32.88,32.8,32.83,83600.0,24.8037,24.8112,24.7508,24.7735,83600.0
2010-03-29 14:00:00,32.82,32.85,32.74,32.77,106400.0,24.7659,24.7886,24.7056,24.7282,106400.0
2010-03-29 14:30:00,32.77,32.8,32.74,32.79,100400.0,24.7282,24.7508,24.7056,24.7433,100400.0
2010-03-29 15:00:00,32.8,32.83,32.76,32.81,135000.0,24.7508,24.7735,24.7207,24.7584,135000.0
2010-03-29 15:30:00,32.81,32.88,32.78,32.87,321400.0,24.7584,24.8112,24.7357,24.8037,321400.0
2010-03-30 09:30:00,32.95,33.14,32.88,33.13,88000.0,24.864,25.0074,24.8112,24.9999,88000.0
2010-03-30 10:00:00,33.12,33.2,32.99,33.04,102200.0,24.9923,25.0527,24.8942,24.9319,102200.0
2010-03-30 10:30:00,33.04,33.09,32.92,32.92,99200.0,24.9319,24.9697,24.8414,24.8414,99200.0
2010-03-30 11:00:00,32.91,32.91,32.65,32.74,139400.0,24.8338,24.8338,24.6377,24.7056,139400.0
2010-03-30 11:30:00,32.74,32.82,32.69,32.74,119400.0,24.7056,24.7659,24.6678,24.7056,119400.0
2010-03-30 12:00:00,32.73,32.91,32.73,32.9,67600.0,24.698,24.8338,24.698,24.8263,67600.0
2010-03-30 12:30:00,32.9,32.94,32.88,32.92,28600.0,24.8263,24.8565,24.8112,24.8414,28600.0
2010-03-30 13:00:00,32.91,32.92,32.84,32.88,36800.0,24.8338,24.8414,24.781,24.8112,36800.0
2010-03-30 13:30:00,32.9,32.92,32.84,32.9,45000.0,24.8263,24.8414,24.781,24.8263,45000.0
2010-03-30 14:00:00,32.9,32.95,32.87,32.92,76000.0,24.8263,24.864,24.8037,24.8414,76000.0
2010-03-30 14:30:00,32.92,33.05,32.92,33.01,54800.0,24.8414,24.9395,24.8414,24.9093,54800.0
2010-03-30 15:00:00,33.02,33.06,32.99,33.05,50000.0,24.9169,24.947,24.8942,24.9395,50000.0
2010-03-30 15:30:00,33.04,33.06,32.99,33.01,193400.0,24.9319,24.947,24.8942,24.9093,193400.0
2010-03-31 09:30:00,32.91,33.08,32.74,32.78,108200.0,24.8338,24.9621,24.7056,24.7357,108200.0
2010-03-31 10:00:00,32.81,32.88,32.62,32.81,259600.0,24.7584,24.8112,24.615,24.7584,259600.0
2010-03-31 10:30:00,32.81,32.83,32.72,32.79,127400.0,24.7584,24.7735,24.6905,24.7433,127400.0
2010-03-31 11:00:00,32.79,32.82,32.73,32.78,89000.0,24.7433,24.7659,24.698,24.7357,89000.0
2010-03-31 11:30:00,32.77,32.85,32.76,32.83,73800.0,24.7282,24.7886,24.7207,24.7735,73800.0
2010-03-31 12:00:00,32.82,32.84,32.74,32.83,79800.0,24.7659,24.781,24.7056,24.7735,79800.0
2010-03-31 12:30:00,32.83,32.87,32.81,32.82,86600.0,24.7735,24.8037,24.7584,24.7659,86600.0
2010-03-31 13:00:00,32.83,32.91,32.77,32.88,123400.0,24.7735,24.8338,24.7282,24.8112,123400.0
2010-03-31 13:30:00,32.88,32.88,32.82,32.84,32400.0,24.8112,24.8112,24.7659,24.781,32400.0
2010-03-31 14:00:00,32.84,32.88,32.83,32.86,50000.0,24.781,24.8112,24.7735,24.7961,50000.0
2010-03-31 14:30:00,32.85,32.91,32.77,32.8,115800.0,24.7886,24.8338,24.7282,24.7508,115800.0
2010-03-31 15:00:00,32.79,32.83,32.77,32.81,307000.0,24.7433,24.7735,24.7282,24.7584,307000.0
2010-03-31 15:30:00,32.81,32.82,32.63,32.7,422800.0,24.7584,24.7659,24.6226,24.6754,422800.0
2010-04-01 09:30:00,32.99,33.15,32.99,33.1,63800.0,24.8942,25.015,24.8942,24.9772,63800.0
2010-04-01 10:00:00,33.13,33.22,33.09,33.15,108200.0,24.9999,25.0678,24.9697,25.015,108200.0
2010-04-01 10:30:00,33.17,33.24,33.15,33.19,92600.0,25.03,25.0829,25.015,25.0451,92600.0
2010-04-01 11:00:00,33.2,33.22,33.16,33.2,87800.0,25.0527,25.0678,25.0225,25.0527,87800.0
2010-04-01 11:30:00,33.2,33.27,33.19,33.23,66000.0,25.0527,25.1055,25.0451,25.0753,66000.0
2010-04-01 12:00:00,33.23,33.27,33.17,33.18,85000.0,25.0753,25.1055,25.03,25.0376,85000.0
2010-04-01 12:30:00,33.18,33.2,33.15,33.17,37000.0,25.0376,25.0527,25.015,25.03,37000.0
2010-04-01 13:00:00,33.17,33.2,33.15,33.2,29400.0,25.03,25.0527,25.015,25.0527,29400.0
2010-04-01 13:30:00,33.21,33.24,33.1,33.13,83200.0,25.0602,25.0829,24.9772,24.9999,83200.0
2010-04-01 14:00:00,33.13,33.18,33.08,33.11,95200.0,24.9999,25.0376,24.9621,24.9848,95200.0
2010-04-01 14:30:00,33.11,33.13,33.0,33.1,121200.0,24.9848,24.9999,24.9018,24.9772,121200.0
2010-04-01 15:00:00,33.08,33.15,33.06,33.08,114200.0,24.9621,25.015,24.947,24.9621,114200.0
2010-04-01 15:30:00,33.08,33.24,33.08,33.23,309000.0,24.9621,25.0829,24.9621,25.0753,309000.0
2010-04-05 09:30:00,33.32,33.4,33.09,33.33,118400.0,25.1432,25.2036,24.9697,25.1508,118400.0
2010-04-05 10:00:00,33.34,33.55,33.34,33.5,137800.0,25.1583,25.3168,25.1583,25.2791,137800.0
2010-04-05 10:30:00,33.49,33.55,33.41,33.54,83400.0,25.2715,25.3168,25.2111,25.3092,83400.0
2010-04-05 11:00:00,33.55,33.55,33.49,33.52,91600.0,25.3168,25.3168,25.2715,25.2942,91600.0
2010-04-05 11:30:00,33.52,33.53,33.48,33.5,45200.0,25.2942,25.3017,25.264,25.2791,45200.0
2010-04-05 12:00:00,33.49,33.52,33.47,33.47,48600.0,25.2715,25.2942,25.2564,25.2564,48600.0
2010-04-05 12:30:00,33.48,33.52,33.47,33.49,34600.0,25.264,25.2942,25.2564,25.2715,34600.0
2010-04-05 13:00:00,33.49,33.5,33.43,33.48,50800.0,25.2715,25.2791,25.2262,25.264,50800.0
2010-04-05 13:30:00,33.49,33.51,33.44,33.48,55000.0,25.2715,25.2866,25.2338,25.264,55000.0
2010-04-05 14:00:00,33.48,33.54,33.44,33.52,65600.0,25.264,25.3092,25.2338,25.2942,65600.0
2010-04-05 14:30:00,33.52,33.56,33.48,33.48,80800.0,25.2942,25.3243,25.264,25.264,80800.0
2010-04-05 15:00:00,33.48,33.51,33.46,33.48,66800.0,25.264,25.2866,25.2489,25.264,66800.0
2010-04-05 15:30:00,33.47,33.48,33.41,33.48,283600.0,25.2564,25.264,25.2111,25.264,283600.0
2010-04-06 09:30:00,33.44,33.64,33.42,33.6,130000.0,25.2338,25.3847,25.2187,25.3545,130000.0
2010-04-06 10:00:00,33.59,33.77,33.56,33.72,121000.0,25.347,25.4828,25.3243,25.4451,121000.0
2010-04-06 10:30:00,33.72,33.75,33.67,33.75,131200.0,25.4451,25.4677,25.4073,25.4677,131200.0
2010-04-06 11:00:00,33.75,33.85,33.69,33.83,160200.0,25.4677,25.5432,25.4224,25.5281,160200.0
2010-04-06 11:30:00,33.83,33.93,33.83,33.9,92600.0,25.5281,25.6035,25.5281,25.5809,92600.0
2010-04-06 12:00:00,33.91,33.91,33.84,33.84,39000.0,25.5884,25.5884,25.5356,25.5356,39000.0
2010-04-06 12:30:00,33.85,33.85,33.78,33.81,49000.0,25.5432,25.5432,25.4903,25.513,49000.0
2010-04-06 13:00:00,33.81,33.82,33.77,33.77,65000.0,25.513,25.5205,25.4828,25.4828,65000.0
2010-04-06 13:30:00,33.77,33.77,33.73,33.74,120600.0,25.4828,25.4828,25.4526,25.4602,120600.0
2010-04-06 14:00:00,33.74,33.85,33.74,33.84,95000.0,25.4602,25.5432,25.4602,25.5356,95000.0
2010-04-06 14:30:00,33.84,33.9,33.81,33.88,108600.0,25.5356,25.5809,25.513,25.5658,108600.0
2010-04-06 15:00:00,33.88,33.89,33.77,33.77,116600.0,25.5658,25.5734,25.4828,25.4828,116600.0
2010-04-06 15:30:00,33.77,33.85,33.76,33.81,372000.0,25.4828,25.5432,25.4753,25.513,372000.0
2010-04-07 09:30:00,33.65,33.87,33.6,33.82,86400.0,25.3923,25.5583,25.3545,25.5205,86400.0
2010-04-07 10:00:00,33.82,33.91,33.74,33.85,90000.0,25.5205,25.5884,25.4602,25.5432,90000.0
2010-04-07 10:30:00,33.85,33.9,33.74,33.75,164000.0,25.5432,25.5809,25.4602,25.4677,164000.0
2010-04-07 11:00:00,33.75,33.85,33.72,33.85,89400.0,25.4677,25.5432,25.4451,25.5432,89400.0
2010-04-07 11:30:00,33.85,33.85,33.75,33.84,89600.0,25.5432,25.5432,25.4677,25.5356,89600.0
2010-04-07 12:00:00,33.84,33.85,33.8,33.8,83800.0,25.5356,25.5432,25.5054,25.5054,83800.0
2010-04-07 12:30:00,33.8,33.9,33.8,33.89,92400.0,25.5054,25.5809,25.5054,25.5734,92400.0
2010-04-07 13:00:00,33.88,34.06,33.88,34.06,183400.0,25.5658,25.7016,25.5658,25.7016,183400.0
2010-04-07 13:30:00,34.06,34.15,34.02,34.13,171800.0,25.7016,25.7696,25.6715,25.7545,171800.0
2010-04-07 14:00:00,34.13,34.19,33.98,34.0,131200.0,25.7545,25.7997,25.6413,25.6564,131200.0
2010-04-07 14:30:00,34.01,34.01,33.85,33.88,98200.0,25.6639,25.6639,25.5432,25.5658,98200.0
2010-04-07 15:00:00,33.87,33.87,33.67,33.69,244800.0,25.5583,25.5583,25.4073,25.4224,244800.0
2010-04-07 15:30:00,33.7,33.75,33.68,33.74,484600.0,25.43,25.4677,25.4149,25.4602,484600.0
2010-04-08 09:30:00,33.62,33.68,33.44,33.64,172200.0,25.3696,25.4149,25.2338,25.3847,172200.0
2010-04-08 10:00:00,33.63,33.67,33.54,33.63,169600.0,25.3772,25.4073,25.3092,25.3772,169600.0
2010-04-08 10:30:00,33.64,33.69,33.6,33.64,57000.0,25.3847,25.4224,25.3545,25.3847,57000.0
2010-04-08 11:00:00,33.54,33.73,33.1,33.6,305000.0,25.3092,25.4526,24.9772,25.3545,305000.0
2010-04-08 11:30:00,33.6,33.75,33.6,33.74,108800.0,25.3545,25.4677,25.3545,25.4602,108800.0
2010-04-08 12:00:00,33.74,33.75,33.7,33.74,66200.0,25.4602,25.4677,25.43,25.4602,66200.0
2010-04-08 12:30:00,33.74,33.77,33.72,33.77,163600.0,25.4602,25.4828,25.4451,25.4828,163600.0
2010-04-08 13:00:00,33.77,33.84,33.74,33.77,139400.0,25.4828,25.5356,25.4602,25.4828,139400.0
2010-04-08 13:30:00,33.77,33.81,33.75,33.77,200000.0,25.4828,25.513,25.4677,25.4828,200000.0
2010-04-08 14:00:00,33.77,33.9,33.77,33.9,125800.0,25.4828,25.5809,25.4828,25.5809,125800.0
2010-04-08 14:30:00,33.9,33.95,33.84,33.93,128600.0,25.5809,25.6186,25.5356,25.6035,128600.0
2010-04-08 15:00:00,33.92,33.95,33.86,33.89,146800.0,25.596,25.6186,25.5507,25.5734,146800.0
2010-04-08 15:30:00,33.9,34.0,33.88,33.95,464800.0,25.5809,25.6564,25.5658,25.6186,464800.0
2010-04-09 09:30:00,34.03,34.04,33.95,33.98,162200.0,25.679,25.6865,25.6186,25.6413,162200.0
2010-04-09 10:00:00,33.96,34.08,33.95,33.99,270200.0,25.6262,25.7167,25.6186,25.6488,270200.0
2010-04-09 10:30:00,33.99,34.06,33.92,34.02,203400.0,25.6488,25.7016,25.596,25.6715,203400.0
2010-04-09 11:00:00,34.03,34.05,33.99,34.04,98800.0,25.679,25.6941,25.6488,25.6865,98800.0
2010-04-09 11:30:00,34.04,34.13,34.01,34.1,150200.0,25.6865,25.7545,25.6639,25.7318,150200.0
2010-04-09 12:00:00,34.11,34.19,34.1,34.13,133400.0,25.7394,25.7997,25.7318,25.7545,133400.0
2010-04-09 12:30:00,34.13,34.14,34.09,34.13,36200.0,25.7545,25.762,25.7243,25.7545,36200.0
2010-04-09 13:00:00,34.12,34.13,34.02,34.08,77400.0,25.7469,25.7545,25.6715,25.7167,77400.0
2010-04-09 13:30:00,34.08,34.09,34.05,34.05,102000.0,25.7167,25.7243,25.6941,25.6941,102000.0
2010-04-09 14:00:00,34.04,34.15,34.02,34.13,100600.0,25.6865,25.7696,25.6715,25.7545,100600.0
2010-04-09 14:30:00,34.13,34.15,34.11,34.13,75600.0,25.7545,25.7696,25.7394,25.7545,75600.0
2010-04-09 15:00:00,34.13,34.22,34.12,34.22,162800.0,25.7545,25.8224,25.7469,25.8224,162800.0
2010-04-09 15:30:00,34.22,34.34,34.19,34.34,627400.0,25.8224,25.9129,25.7997,25.9129,627400.0
2010-04-12 09:30:00,34.4,34.47,34.28,34.3,116200.0,25.9582,26.011,25.8676,25.8827,116200.0
2010-04-12 10:00:00,34.3,34.45,34.29,34.44,116200.0,25.8827,25.9959,25.8752,25.9884,116200.0
2010-04-12 10:30:00,34.44,34.46,34.4,34.42,93200.0,25.9884,26.0035,25.9582,25.9733,93200.0
2010-04-12 11:00:00,34.43,34.45,34.35,34.35,77600.0,25.9808,25.9959,25.9205,25.9205,77600.0
2010-04-12 11:30:00,34.34,34.44,34.31,34.38,93200.0,25.9129,25.9884,25.8903,25.9431,93200.0
2010-04-12 12:00:00,34.38,34.44,34.37,34.37,141800.0,25.9431,25.9884,25.9356,25.9356,141800.0
2010-04-12 12:30:00,34.36,34.4,34.32,34.39,117000.0,25.928,25.9582,25.8978,25.9507,117000.0
2010-04-12 13:00:00,34.4,34.45,34.38,34.39,81600.0,25.9582,25.9959,25.9431,25.9507,81600.0
2010-04-12 13:30:00,34.38,34.47,34.38,34.4,196400.0,25.9431,26.011,25.9431,25.9582,196400.0
2010-04-12 14:00:00,34.41,34.45,34.28,34.45,380200.0,25.9657,25.9959,25.8676,25.9959,380200.0
2010-04-12 14:30:00,34.45,34.52,34.45,34.49,189600.0,25.9959,26.0488,25.9959,26.0261,189600.0
2010-04-12 15:00:00,34.5,34.5,34.39,34.41,147200.0,26.0337,26.0337,25.9507,25.9657,147200.0
2010-04-12 15:30:00,34.41,34.48,34.37,34.45,370200.0,25.9657,26.0186,25.9356,25.9959,370200.0
2010-04-13 09:30:00,34.42,34.45,34.17,34.3,138800.0,25.9733,25.9959,25.7846,25.8827,138800.0
2010-04-13 10:00:00,34.28,34.31,34.13,34.16,122200.0,25.8676,25.8903,25.7545,25.7771,122200.0
2010-04-13 10:30:00,34.17,34.29,34.1,34.27,105000.0,25.7846,25.8752,25.7318,25.8601,105000.0
2010-04-13 11:00:00,34.27,34.35,34.24,34.33,65000.0,25.8601,25.9205,25.8375,25.9054,65000.0
2010-04-13 11:30:00,34.34,34.35,34.27,34.3,48400.0,25.9129,25.9205,25.8601,25.8827,48400.0
2010-04-13 12:00:00,34.29,34.38,34.26,34.36,69400.0,25.8752,25.9431,25.8526,25.928,69400.0
2010-04-13 12:30:00,34.35,34.4,34.33,34.4,58800.0,25.9205,25.9582,25.9054,25.9582,58800.0
2010-04-13 13:00:00,34.4,34.44,34.4,34.43,58400.0,25.9582,25.9884,25.9582,25.9808,58400.0
2010-04-13 13:30:00,34.43,34.56,34.42,34.56,92600.0,25.9808,26.0789,25.9733,26.0789,92600.0
2010-04-13 14:00:00,34.55,34.58,34.49,34.49,107000.0,26.0714,26.094,26.0261,26.0261,107000.0
2010-04-13 14:30:00,34.49,34.6,34.49,34.56,155000.0,26.0261,26.1091,26.0261,26.0789,155000.0
2010-04-13 15:00:00,34.56,34.74,34.55,34.73,339000.0,26.0789,26.2148,26.0714,26.2072,339000.0
2010-04-13 15:30:00,34.73,34.73,34.63,34.67,420000.0,26.2072,26.2072,26.1318,26.1619,420000.0
2010-04-14 09:30:00,34.67,34.73,34.45,34.53,395600.0,26.1619,26.2072,25.9959,26.0563,395600.0
2010-04-14 10:00:00,34.53,34.55,34.4,34.52,227400.0,26.0563,26.0714,25.9582,26.0488,227400.0
2010-04-14 10:30:00,34.52,34.56,34.39,34.45,130800.0,26.0488,26.0789,25.9507,25.9959,130800.0
2010-04-14 11:00:00,34.45,34.58,34.43,34.55,153800.0,25.9959,26.094,25.9808,26.0714,153800.0
2010-04-14 11:30:00,34.55,34.55,34.49,34.5,122400.0,26.0714,26.0714,26.0261,26.0337,122400.0
2010-04-14 12:00:00,34.49,34.5,34.37,34.37,170600.0,26.0261,26.0337,25.9356,25.9356,170600.0
2010-04-14 12:30:00,34.37,34.43,34.37,34.4,92200.0,25.9356,25.9808,25.9356,25.9582,92200.0
2010-04-14 13:00:00,34.4,34.46,34.39,34.46,90200.0,25.9582,26.0035,25.9507,26.0035,90200.0
2010-04-14 13:30:00,34.47,34.49,34.38,34.42,150000.0,26.011,26.0261,25.9431,25.9733,150000.0
2010-04-14 14:00:00,34.42,34.7,34.42,34.63,314800.0,25.9733,26.1846,25.9733,26.1318,314800.0
2010-04-14 14:30:00,34.64,34.65,34.54,34.58,203600.0,26.1393,26.1468,26.0638,26.094,203600.0
2010-04-14 15:00:00,34.58,34.71,34.57,34.69,308200.0,26.094,26.1921,26.0865,26.177,308200.0
2010-04-14 15:30:00,34.69,34.78,34.67,34.77,548000.0,26.177,26.2449,26.1619,26.2374,548000.0
2010-04-15 09:30:00,34.88,34.88,34.1,34.27,673000.0,26.3204,26.3204,25.7318,25.8601,673000.0
2010-04-15 10:00:00,34.27,34.7,34.23,34.56,426400.0,25.8601,26.1846,25.8299,26.0789,426400.0
2010-04-15 10:30:00,34.56,34.85,34.46,34.85,278600.0,26.0789,26.2978,26.0035,26.2978,278600.0
2010-04-15 11:00:00,34.86,34.86,34.61,34.62,182800.0,26.3053,26.3053,26.1167,26.1242,182800.0
2010-04-15 11:30:00,34.62,34.63,34.49,34.58,161600.0,26.1242,26.1318,26.0261,26.094,161600.0
2010-04-15 12:00:00,34.58,34.68,34.52,34.67,120000.0,26.094,26.1695,26.0488,26.1619,120000.0
2010-04-15 12:30:00,34.68,34.77,34.63,34.77,98600.0,26.1695,26.2374,26.1318,26.2374,98600.0
2010-04-15 13:00:00,34.77,34.88,34.76,34.84,117000.0,26.2374,26.3204,26.2299,26.2902,117000.0
2010-04-15 13:30:00,34.85,34.86,34.77,34.85,128400.0,26.2978,26.3053,26.2374,26.2978,128400.0
2010-04-15 14:00:00,34.85,34.91,34.81,34.88,200600.0,26.2978,26.343,26.2676,26.3204,200600.0
2010-04-15 14:30:00,34.89,35.0,34.85,34.98,223400.0,26.328,26.411,26.2978,26.3959,223400.0
2010-04-15 15:00:00,34.97,34.99,34.88,34.88,228800.0,26.3883,26.4034,26.3204,26.3204,228800.0
2010-04-15 15:30:00,34.88,34.88,34.78,34.87,393800.0,26.3204,26.3204,26.2449,26.3129,393800.0
2010-04-16 09:30:00,34.88,35.12,34.67,34.68,491200.0,26.3204,26.5015,26.1619,26.1695,491200.0
2010-04-16 10:00:00,34.67,34.91,34.63,34.89,148400.0,26.1619,26.343,26.1318,26.328,148400.0
2010-04-16 10:30:00,34.9,34.92,34.63,34.7,204800.0,26.3355,26.3506,26.1318,26.1846,204800.0
2010-04-16 11:00:00,34.7,34.83,34.5,34.55,218400.0,26.1846,26.2827,26.0337,26.0714,218400.0
2010-04-16 11:30:00,34.55,34.65,34.47,34.5,178600.0,26.0714,26.1468,26.011,26.0337,178600.0
2010-04-16 12:00:00,34.5,34.52,34.41,34.45,93800.0,26.0337,26.0488,25.9657,25.9959,93800.0
2010-04-16 12:30:00,34.44,34.47,34.32,34.45,103000.0,25.9884,26.011,25.8978,25.9959,103000.0
2010-04-16 13:00:00,34.45,34.49,34.38,34.41,100600.0,25.9959,26.0261,25.9431,25.9657,100600.0
2010-04-16 13:30:00,34.4,34.54,34.4,34.52,88200.0,25.9582,26.0638,25.9582,26.0488,88200.0
2010-04-16 14:00:00,34.53,34.65,34.52,34.63,144600.0,26.0563,26.1468,26.0488,26.1318,144600.0
2010-04-16 14:30:00,34.64,34.71,34.62,34.62,146200.0,26.1393,26.1921,26.1242,26.1242,146200.0
2010-04-16 15:00:00,34.63,34.7,34.62,34.66,229000.0,26.1318,26.1846,26.1242,26.1544,229000.0
2010-04-16 15:30:00,34.65,34.72,34.55,34.59,571000.0,26.1468,26.1997,26.0714,26.1016,571000.0
2010-04-19 09:30:00,34.56,34.82,34.52,34.72,310800.0,26.0789,26.2751,26.0488,26.1997,310800.0
2010-04-19 10:00:00,34.71,34.92,34.71,34.85,194400.0,26.1921,26.3506,26.1921,26.2978,194400.0
2010-04-19 10:30:00,34.85,34.88,34.74,34.79,204200.0,26.2978,26.3204,26.2148,26.2525,204200.0
2010-04-19 11:00:00,34.79,34.85,34.75,34.77,149800.0,26.2525,26.2978,26.2223,26.2374,149800.0
2010-04-19 11:30:00,34.77,34.81,34.53,34.55,184600.0,26.2374,26.2676,26.0563,26.0714,184600.0
2010-04-19 12:00:00,34.54,34.54,34.41,34.48,248200.0,26.0638,26.0638,25.9657,26.0186,248200.0
2010-04-19 12:30:00,34.48,34.6,34.46,34.58,99000.0,26.0186,26.1091,26.0035,26.094,99000.0
2010-04-19 13:00:00,34.57,34.73,34.54,34.7,122800.0,26.0865,26.2072,26.0638,26.1846,122800.0
2010-04-19 13:30:00,34.72,34.74,34.61,34.66,137600.0,26.1997,26.2148,26.1167,26.1544,137600.0
2010-04-19 14:00:00,34.66,34.91,34.61,34.9,215800.0,26.1544,26.343,26.1167,26.3355,215800.0
2010-04-19 14:30:00,34.89,35.0,34.87,35.0,235000.0,26.328,26.411,26.3129,26.411,235000.0
2010-04-19 15:00:00,35.0,35.12,34.99,35.08,302800.0,26.411,26.5015,26.4034,26.4713,302800.0
2010-04-19 15:30:00,35.08,35.15,34.98,35.1,471400.0,26.4713,26.5241,26.3959,26.4864,471400.0
2010-04-20 09:30:00,35.19,35.34,35.15,35.27,233400.0,26.5543,26.6675,26.5241,26.6147,233400.0
2010-04-20 10:00:00,35.25,35.35,35.11,35.16,163800.0,26.5996,26.6751,26.494,26.5317,163800.0
2010-04-20 10:30:00,35.16,35.36,35.07,35.34,159400.0,26.5317,26.6826,26.4638,26.6675,159400.0
2010-04-20 11:00:00,35.35,35.39,35.26,35.28,131400.0,26.6751,26.7053,26.6072,26.6222,131400.0
2010-04-20 11:30:00,35.3,35.31,35.24,35.24,90600.0,26.6373,26.6449,26.5921,26.5921,90600.0
2010-04-20 12:00:00,35.24,35.31,35.24,35.29,115000.0,26.5921,26.6449,26.5921,26.6298,115000.0
2010-04-20 12:30:00,35.28,35.29,35.1,35.11,104200.0,26.6222,26.6298,26.4864,26.494,104200.0
2010-04-20 13:00:00,35.12,35.13,35.02,35.02,146200.0,26.5015,26.5091,26.4261,26.4261,146200.0
2010-04-20 13:30:00,35.03,35.05,34.94,34.96,229600.0,26.4336,26.4487,26.3657,26.3808,229600.0
2010-04-20 14:00:00,34.95,35.04,34.93,35.0,137200.0,26.3732,26.4411,26.3581,26.411,137200.0
2010-04-20 14:30:00,34.99,35.15,34.99,35.13,154400.0,26.4034,26.5241,26.4034,26.5091,154400.0
2010-04-20 15:00:00,35.12,35.15,35.08,35.12,183800.0,26.5015,26.5241,26.4713,26.5015,183800.0
2010-04-20 15:30:00,35.12,35.2,35.1,35.19,345800.0,26.5015,26.5619,26.4864,26.5543,345800.0
2010-04-21 09:30:00,35.04,35.27,35.01,35.08,107600.0,26.4411,26.6147,26.4185,26.4713,107600.0
2010-04-21 10:00:00,35.08,35.1,34.99,34.99,97400.0,26.4713,26.4864,26.4034,26.4034,97400.0
2010-04-21 10:30:00,34.99,35.05,34.95,34.99,129600.0,26.4034,26.4487,26.3732,26.4034,129600.0
2010-04-21 11:00:00,35.01,35.04,34.9,34.92,118400.0,26.4185,26.4411,26.3355,26.3506,118400.0
2010-04-21 11:30:00,34.93,35.01,34.83,35.0,124600.0,26.3581,26.4185,26.2827,26.411,124600.0
2010-04-21 12:00:00,35.0,35.23,34.99,35.2,91800.0,26.411,26.5845,26.4034,26.5619,91800.0
2010-04-21 12:30:00,35.2,35.34,35.16,35.18,79800.0,26.5619,26.6675,26.5317,26.5468,79800.0
2010-04-21 13:00:00,35.17,35.2,35.1,35.19,69000.0,26.5392,26.5619,26.4864,26.5543,69000.0
2010-04-21 13:30:00,35.19,35.25,35.17,35.25,53200.0,26.5543,26.5996,26.5392,26.5996,53200.0
2010-04-21 14:00:00,35.24,35.25,35.05,35.05,79800.0,26.5921,26.5996,26.4487,26.4487,79800.0
2010-04-21 14:30:00,35.06,35.06,34.91,35.02,167000.0,26.4562,26.4562,26.343,26.4261,167000.0
2010-04-21 15:00:00,35.03,35.15,35.01,35.13,168000.0,26.4336,26.5241,26.4185,26.5091,168000.0
2010-04-21 15:30:00,35.13,35.28,35.13,35.24,369200.0,26.5091,26.6222,26.5091,26.5921,369200.0
2010-04-22 09:30:00,35.01,35.01,34.68,34.87,298000.0,26.4185,26.4185,26.1695,26.3129,298000.0
2010-04-22 10:00:00,34.85,34.92,34.74,34.85,209200.0,26.2978,26.3506,26.2148,26.2978,209200.0
2010-04-22 10:30:00,34.86,34.94,34.73,34.73,471000.0,26.3053,26.3657,26.2072,26.2072,471000.0
2010-04-22 11:00:00,34.73,34.83,34.71,34.74,183800.0,26.2072,26.2827,26.1921,26.2148,183800.0
2010-04-22 11:30:00,34.76,34.81,34.69,34.78,154200.0,26.2299,26.2676,26.177,26.2449,154200.0
2010-04-22 12:00:00,34.79,34.82,34.74,34.76,268600.0,26.2525,26.2751,26.2148,26.2299,268600.0
2010-04-22 12:30:00,34.76,34.8,34.72,34.8,168200.0,26.2299,26.26,26.1997,26.26,168200.0
2010-04-22 13:00:00,34.79,34.95,34.79,34.83,300400.0,26.2525,26.3732,26.2525,26.2827,300400.0
2010-04-22 13:30:00,34.83,34.88,34.69,34.88,339200.0,26.2827,26.3204,26.177,26.3204,339200.0
2010-04-22 14:00:00,34.87,34.97,34.86,34.97,132800.0,26.3129,26.3883,26.3053,26.3883,132800.0
2010-04-22 14:30:00,34.96,34.99,34.92,34.99,161400.0,26.3808,26.4034,26.3506,26.4034,161400.0
2010-04-22 15:00:00,34.99,35.04,34.93,35.04,301800.0,26.4034,26.4411,26.3581,26.4411,301800.0
2010-04-22 15:30:00,35.04,35.14,35.04,35.13,473400.0,26.4411,26.5166,26.4411,26.5091,473400.0
2010-04-23 09:30:00,35.12,35.15,34.88,35.12,232200.0,26.5015,26.5241,26.3204,26.5015,232200.0
2010-04-23 10:00:00,35.13,35.38,35.12,35.21,306200.0,26.5091,26.6977,26.5015,26.5694,306200.0
2010-04-23 10:30:00,35.21,35.31,35.2,35.24,218000.0,26.5694,26.6449,26.5619,26.5921,218000.0
2010-04-23 11:00:00,35.24,35.29,35.15,35.15,168400.0,26.5921,26.6298,26.5241,26.5241,168400.0
2010-04-23 11:30:00,35.15,35.15,35.05,35.09,168800.0,26.5241,26.5241,26.4487,26.4789,168800.0
2010-04-23 12:00:00,35.1,35.17,35.08,35.16,153000.0,26.4864,26.5392,26.4713,26.5317,153000.0
2010-04-23 12:30:00,35.16,35.24,35.13,35.24,85600.0,26.5317,26.5921,26.5091,26.5921,85600.0
2010-04-23 13:00:00,35.24,35.3,35.19,35.22,173200.0,26.5921,26.6373,26.5543,26.577,173200.0
2010-04-23 13:30:00,35.22,35.26,35.19,35.25,117000.0,26.577,26.6072,26.5543,26.5996,117000.0
2010-04-23 14:00:00,35.24,35.33,35.22,35.31,77600.0,26.5921,26.66,26.577,26.6449,77600.0
2010-04-23 14:30:00,35.31,35.47,35.28,35.46,107600.0,26.6449,26.7656,26.6222,26.7581,107600.0
2010-04-23 15:00:00,35.46,35.52,35.41,35.43,195200.0,26.7581,26.8034,26.7203,26.7354,195200.0
2010-04-23 15:30:00,35.43,35.64,35.42,35.63,497600.0,26.7354,26.8939,26.7279,26.8864,497600.0
2010-04-26 09:30:00,35.63,35.87,35.5,35.81,184800.0,26.8864,27.0675,26.7883,27.0222,184800.0
2010-04-26 10:00:00,35.79,35.91,35.79,35.83,130200.0,27.0071,27.0976,27.0071,27.0373,130200.0
2010-04-26 10:30:00,35.82,35.88,35.75,35.77,98800.0,27.0297,27.075,26.9769,26.992,98800.0
2010-04-26 11:00:00,35.77,35.84,35.69,35.7,84800.0,26.992,27.0448,26.9316,26.9392,84800.0
2010-04-26 11:30:00,35.71,35.71,35.58,35.6,128400.0,26.9467,26.9467,26.8486,26.8637,128400.0
2010-04-26 12:00:00,35.6,35.63,35.55,35.58,62000.0,26.8637,26.8864,26.826,26.8486,62000.0
2010-04-26 12:30:00,35.58,35.63,35.54,35.63,57400.0,26.8486,26.8864,26.8184,26.8864,57400.0
2010-04-26 13:00:00,35.63,35.66,35.56,35.57,85200.0,26.8864,26.909,26.8335,26.8411,85200.0
2010-04-26 13:30:00,35.58,35.6,35.55,35.55,86000.0,26.8486,26.8637,26.826,26.826,86000.0
2010-04-26 14:00:00,35.55,35.6,35.44,35.54,205200.0,26.826,26.8637,26.743,26.8184,205200.0
2010-04-26 14:30:00,35.55,35.55,35.43,35.43,117600.0,26.826,26.826,26.7354,26.7354,117600.0
2010-04-26 15:00:00,35.44,35.46,35.35,35.42,161200.0,26.743,26.7581,26.6751,26.7279,161200.0
2010-04-26 15:30:00,35.42,35.47,35.36,35.36,421000.0,26.7279,26.7656,26.6826,26.6826,421000.0
2010-04-27 09:30:00,35.41,35.43,35.15,35.37,214000.0,26.7203,26.7354,26.5241,26.6902,214000.0
2010-04-27 10:00:00,35.38,35.49,35.27,35.3,145800.0,26.6977,26.7807,26.6147,26.6373,145800.0
2010-04-27 10:30:00,35.31,35.34,35.13,35.19,200200.0,26.6449,26.6675,26.5091,26.5543,200200.0
2010-04-27 11:00:00,35.18,35.2,34.71,34.72,233200.0,26.5468,26.5619,26.1921,26.1997,233200.0
2010-04-27 11:30:00,34.71,34.81,34.58,34.71,250600.0,26.1921,26.2676,26.094,26.1921,250600.0
2010-04-27 12:00:00,34.7,34.77,34.6,34.61,123400.0,26.1846,26.2374,26.1091,26.1167,123400.0
2010-04-27 12:30:00,34.62,34.69,34.59,34.69,178000.0,26.1242,26.177,26.1016,26.177,178000.0
2010-04-27 13:00:00,34.68,34.88,34.67,34.86,126800.0,26.1695,26.3204,26.1619,26.3053,126800.0
2010-04-27 13:30:00,34.88,34.9,34.78,34.79,137200.0,26.3204,26.3355,26.2449,26.2525,137200.0
2010-04-27 14:00:00,34.8,34.85,34.77,34.8,220200.0,26.26,26.2978,26.2374,26.26,220200.0
2010-04-27 14:30:00,34.8,34.81,34.68,34.71,184200.0,26.26,26.2676,26.1695,26.1921,184200.0
2010-04-27 15:00:00,34.72,34.81,34.69,34.73,178200.0,26.1997,26.2676,26.177,26.2072,178200.0
2010-04-27 15:30:00,34.73,34.73,34.45,34.5,625600.0,26.2072,26.2072,25.9959,26.0337,625600.0
2010-04-28 09:30:00,34.66,34.87,34.42,34.7,261000.0,26.1544,26.3129,25.9733,26.1846,261000.0
2010-04-28 10:00:00,34.69,34.74,34.56,34.63,231200.0,26.177,26.2148,26.0789,26.1318,231200.0
2010-04-28 10:30:00,34.62,34.7,34.54,34.66,145000.0,26.1242,26.1846,26.0638,26.1544,145000.0
2010-04-28 11:00:00,34.66,34.83,34.62,34.74,238400.0,26.1544,26.2827,26.1242,26.2148,238400.0
2010-04-28 11:30:00,34.73,34.74,34.45,34.63,126400.0,26.2072,26.2148,25.9959,26.1318,126400.0
2010-04-28 12:00:00,34.63,34.77,34.59,34.74,125400.0,26.1318,26.2374,26.1016,26.2148,125400.0
2010-04-28 12:30:00,34.75,34.79,34.69,34.77,74200.0,26.2223,26.2525,26.177,26.2374,74200.0
2010-04-28 13:00:00,34.77,34.84,34.77,34.81,129200.0,26.2374,26.2902,26.2374,26.2676,129200.0
2010-04-28 13:30:00,34.81,34.89,34.79,34.88,90800.0,26.2676,26.328,26.2525,26.3204,90800.0
2010-04-28 14:00:00,34.88,35.03,34.83,34.99,195000.0,26.3204,26.4336,26.2827,26.4034,195000.0
2010-04-28 14:30:00,34.99,35.02,34.91,35.01,159000.0,26.4034,26.4261,26.343,26.4185,159000.0
2010-04-28 15:00:00,35.01,35.05,34.93,34.99,213400.0,26.4185,26.4487,26.3581,26.4034,213400.0
2010-04-28 15:30:00,34.99,35.02,34.85,34.98,436800.0,26.4034,26.4261,26.2978,26.3959,436800.0
2010-04-29 09:30:00,35.24,35.39,35.03,35.23,226000.0,26.5921,26.7053,26.4336,26.5845,226000.0
2010-04-29 10:00:00,35.22,35.24,35.09,35.24,168200.0,26.577,26.5921,26.4789,26.5921,168200.0
2010-04-29 10:30:00,35.25,35.45,35.23,35.38,133800.0,26.5996,26.7505,26.5845,26.6977,133800.0
2010-04-29 11:00:00,35.39,35.47,35.3,35.47,123400.0,26.7053,26.7656,26.6373,26.7656,123400.0
2010-04-29 11:30:00,35.49,35.49,35.4,35.49,104400.0,26.7807,26.7807,26.7128,26.7807,104400.0
2010-04-29 12:00:00,35.49,35.54,35.47,35.52,151600.0,26.7807,26.8184,26.7656,26.8034,151600.0
2010-04-29 12:30:00,35.51,35.56,35.48,35.54,85400.0,26.7958,26.8335,26.7732,26.8184,85400.0
2010-04-29 13:00:00,35.54,35.57,35.48,35.5,114200.0,26.8184,26.8411,26.7732,26.7883,114200.0
2010-04-29 13:30:00,35.51,35.57,35.48,35.57,94200.0,26.7958,26.8411,26.7732,26.8411,94200.0
2010-04-29 14:00:00,35.57,35.66,35.52,35.62,163000.0,26.8411,26.909,26.8034,26.8788,163000.0
2010-04-29 14:30:00,35.62,35.66,35.52,35.55,140600.0,26.8788,26.909,26.8034,26.826,140600.0
2010-04-29 15:00:00,35.55,35.57,35.51,35.57,216400.0,26.826,26.8411,26.7958,26.8411,216400.0
2010-04-29 15:30:00,35.57,35.65,35.54,35.62,435400.0,26.8411,26.9014,26.8184,26.8788,435400.0
2010-04-30 09:30:00,35.72,36.06,35.62,36.02,437600.0,26.9543,27.2108,26.8788,27.1807,437600.0
2010-04-30 10:00:00,36.02,36.12,35.76,35.77,434600.0,27.1807,27.2561,26.9845,26.992,434600.0
2010-04-30 10:30:00,35.77,35.85,35.71,35.74,171600.0,26.992,27.0524,26.9467,26.9694,171600.0
2010-04-30 11:00:00,35.75,35.8,35.67,35.67,151600.0,26.9769,27.0146,26.9165,26.9165,151600.0
2010-04-30 11:30:00,35.67,35.73,35.65,35.69,86200.0,26.9165,26.9618,26.9014,26.9316,86200.0
2010-04-30 12:00:00,35.7,35.7,35.48,35.53,142800.0,26.9392,26.9392,26.7732,26.8109,142800.0
2010-04-30 12:30:00,35.54,35.64,35.48,35.51,122000.0,26.8184,26.8939,26.7732,26.7958,122000.0
2010-04-30 13:00:00,35.5,35.52,35.44,35.52,74400.0,26.7883,26.8034,26.743,26.8034,74400.0
2010-04-30 13:30:00,35.52,35.59,35.46,35.53,94200.0,26.8034,26.8562,26.7581,26.8109,94200.0
2010-04-30 14:00:00,35.53,35.56,35.47,35.54,99200.0,26.8109,26.8335,26.7656,26.8184,99200.0
2010-04-30 14:30:00,35.55,35.58,35.41,35.52,256400.0,26.826,26.8486,26.7203,26.8034,256400.0
2010-04-30 15:00:00,35.52,35.54,35.4,35.41,164200.0,26.8034,26.8184,26.7128,26.7203,164200.0
2010-04-30 15:30:00,35.41,35.43,35.18,35.21,646400.0,26.7203,26.7354,26.5468,26.5694,646400.0
2010-05-03 09:30:00,35.41,35.63,35.24,35.58,411800.0,26.7203,26.8864,26.5921,26.8486,411800.0
2010-05-03 10:00:00,35.58,35.67,35.4,35.49,231400.0,26.8486,26.9165,26.7128,26.7807,231400.0
2010-05-03 10:30:00,35.49,35.5,35.2,35.24,319800.0,26.7807,26.7883,26.5619,26.5921,319800.0
2010-05-03 11:00:00,35.24,35.35,35.23,35.33,212000.0,26.5921,26.6751,26.5845,26.66,212000.0
2010-05-03 11:30:00,35.33,35.38,35.28,35.35,171400.0,26.66,26.6977,26.6222,26.6751,171400.0
2010-05-03 12:00:00,35.35,35.46,35.33,35.44,159800.0,26.6751,26.7581,26.66,26.743,159800.0
2010-05-03 12:30:00,35.44,35.64,35.44,35.63,168800.0,26.743,26.8939,26.743,26.8864,168800.0
2010-05-03 13:00:00,35.63,35.63,35.45,35.46,140000.0,26.8864,26.8864,26.7505,26.7581,140000.0
2010-05-03 13:30:00,35.46,35.52,35.45,35.51,101600.0,26.7581,26.8034,26.7505,26.7958,101600.0
2010-05-03 14:00:00,35.5,35.66,35.48,35.66,107800.0,26.7883,26.909,26.7732,26.909,107800.0
2010-05-03 14:30:00,35.65,35.67,35.6,35.67,120600.0,26.9014,26.9165,26.8637,26.9165,120600.0
2010-05-03 15:00:00,35.67,35.69,35.53,35.57,169200.0,26.9165,26.9316,26.8109,26.8411,169200.0
2010-05-03 15:30:00,35.56,35.67,35.56,35.64,379800.0,26.8335,26.9165,26.8335,26.8939,379800.0
2010-05-04 09:30:00,35.21,35.38,35.04,35.17,320000.0,26.5694,26.6977,26.4411,26.5392,320000.0
2010-05-04 10:00:00,35.18,35.23,34.92,34.92,202200.0,26.5468,26.5845,26.3506,26.3506,202200.0
2010-05-04 10:30:00,34.93,34.93,34.62,34.62,151200.0,26.3581,26.3581,26.1242,26.1242,151200.0
2010-05-04 11:00:00,34.6,34.63,34.32,34.36,247800.0,26.1091,26.1318,25.8978,25.928,247800.0
2010-05-04 11:30:00,34.37,34.46,34.31,34.41,236800.0,25.9356,26.0035,25.8903,25.9657,236800.0
2010-05-04 12:00:00,34.41,34.42,34.0,34.04,313000.0,25.9657,25.9733,25.6564,25.6865,313000.0
2010-05-04 12:30:00,34.04,34.26,34.02,34.17,185000.0,25.6865,25.8526,25.6715,25.7846,185000.0
2010-05-04 13:00:00,34.19,34.22,34.05,34.06,145800.0,25.7997,25.8224,25.6941,25.7016,145800.0
2010-05-04 13:30:00,34.07,34.25,34.06,34.15,206000.0,25.7092,25.845,25.7016,25.7696,206000.0
2010-05-04 14:00:00,34.14,34.16,33.93,33.94,253600.0,25.762,25.7771,25.6035,25.6111,253600.0
2010-05-04 14:30:00,33.93,34.05,33.92,33.99,292600.0,25.6035,25.6941,25.596,25.6488,292600.0
2010-05-04 15:00:00,34.01,34.23,33.94,34.19,553400.0,25.6639,25.8299,25.6111,25.7997,553400.0
2010-05-04 15:30:00,34.18,34.3,34.08,34.24,747000.0,25.7922,25.8827,25.7167,25.8375,747000.0
2010-05-05 09:30:00,33.97,34.12,33.58,33.74,421400.0,25.6337,25.7469,25.3394,25.4602,421400.0
2010-05-05 10:00:00,33.74,33.81,33.61,33.63,339800.0,25.4602,25.513,25.3621,25.3772,339800.0
2010-05-05 10:30:00,33.63,33.85,33.58,33.73,252000.0,25.3772,25.5432,25.3394,25.4526,252000.0
2010-05-05 11:00:00,33.72,33.74,33.56,33.6,605400.0,25.4451,25.4602,25.3243,25.3545,605400.0
2010-05-05 11:30:00,33.6,33.84,33.55,33.81,388800.0,25.3545,25.5356,25.3168,25.513,388800.0
2010-05-05 12:00:00,33.81,33.85,33.65,33.65,187600.0,25.513,25.5432,25.3923,25.3923,187600.0
2010-05-05 12:30:00,33.65,33.74,33.58,33.69,149000.0,25.3923,25.4602,25.3394,25.4224,149000.0
2010-05-05 13:00:00,33.7,33.8,33.63,33.7,117200.0,25.43,25.5054,25.3772,25.43,117200.0
2010-05-05 13:30:00,33.71,33.77,33.6,33.6,184200.0,25.4375,25.4828,25.3545,25.3545,184200.0
2010-05-05 14:00:00,33.6,33.71,33.56,33.59,225800.0,25.3545,25.4375,25.3243,25.347,225800.0
2010-05-05 14:30:00,33.59,33.61,33.46,33.57,370400.0,25.347,25.3621,25.2489,25.3319,370400.0
2010-05-05 15:00:00,33.56,33.68,33.5,33.63,212800.0,25.3243,25.4149,25.2791,25.3772,212800.0
2010-05-05 15:30:00,33.63,33.77,33.57,33.73,746200.0,25.3772,25.4828,25.3319,25.4526,746200.0
2010-05-06 09:30:00,33.32,33.67,33.19,33.59,218400.0,25.3529,25.6192,25.254,25.5584,218400.0
2010-05-06 10:00:00,33.59,33.68,33.45,33.45,237200.0,25.5584,25.6268,25.4518,25.4518,237200.0
2010-05-06 10:30:00,33.44,33.51,33.23,33.34,250000.0,25.4442,25.4975,25.2844,25.3681,250000.0
2010-05-06 11:00:00,33.34,33.35,33.18,33.3,292000.0,25.3681,25.3757,25.2464,25.3377,292000.0
2010-05-06 11:30:00,33.29,33.3,33.13,33.22,184800.0,25.3301,25.3377,25.2084,25.2768,184800.0
2010-05-06 12:00:00,33.23,33.42,33.22,33.27,124200.0,25.2844,25.429,25.2768,25.3149,124200.0
2010-05-06 12:30:00,33.27,33.32,33.11,33.2,121800.0,25.3149,25.3529,25.1931,25.2616,121800.0
2010-05-06 13:00:00,33.2,33.23,32.89,32.99,181600.0,25.2616,25.2844,25.0257,25.1018,181600.0
2010-05-06 13:30:00,33.01,33.01,32.82,32.92,240200.0,25.117,25.117,24.9725,25.0486,240200.0
2010-05-06 14:00:00,32.92,32.96,32.36,32.59,482000.0,25.0486,25.079,24.6225,24.7975,482000.0
2010-05-06 14:30:00,32.59,32.65,30.45,31.98,677600.0,24.7975,24.8431,23.1692,24.3333,677600.0
2010-05-06 15:00:00,31.99,32.67,31.69,32.15,674200.0,24.3409,24.8583,24.1127,24.4627,674200.0
2010-05-06 15:30:00,32.15,32.75,32.07,32.38,912800.0,24.4627,24.9192,24.4018,24.6377,912800.0
2010-05-07 09:30:00,32.33,33.0,32.13,32.62,384400.0,24.5996,25.1094,24.4475,24.8203,384400.0
2010-05-07 10:00:00,32.62,32.7,31.68,31.93,385000.0,24.8203,24.8812,24.1051,24.2953,385000.0
2010-05-07 10:30:00,31.94,32.28,31.87,32.17,348800.0,24.3029,24.5616,24.2496,24.4779,348800.0
2010-05-07 11:00:00,32.16,32.76,32.04,32.26,299400.0,24.4703,24.9268,24.379,24.5464,299400.0
2010-05-07 11:30:00,32.21,32.65,32.04,32.55,322800.0,24.5083,24.8431,24.379,24.767,322800.0
2010-05-07 12:00:00,32.55,32.76,32.34,32.4,256600.0,24.767,24.9268,24.6072,24.6529,256600.0
2010-05-07 12:30:00,32.41,32.52,32.26,32.29,204600.0,24.6605,24.7442,24.5464,24.5692,204600.0
2010-05-07 13:00:00,32.28,32.37,32.02,32.19,241800.0,24.5616,24.6301,24.3638,24.4931,241800.0
2010-05-07 13:30:00,32.19,32.37,32.18,32.2,156200.0,24.4931,24.6301,24.4855,24.5007,156200.0
2010-05-07 14:00:00,32.21,32.26,31.91,31.92,218200.0,24.5083,24.5464,24.2801,24.2877,218200.0
2010-05-07 14:30:00,31.91,32.15,31.9,31.99,277200.0,24.2801,24.4627,24.2725,24.3409,277200.0
2010-05-07 15:00:00,31.99,32.01,31.77,31.89,516400.0,24.3409,24.3562,24.1735,24.2648,516400.0
2010-05-07 15:30:00,31.9,31.98,31.77,31.91,728000.0,24.2725,24.3333,24.1735,24.2801,728000.0
2010-05-10 09:30:00,33.41,33.6,32.88,33.46,424400.0,25.4214,25.566,25.0181,25.4594,424400.0
2010-05-10 10:00:00,33.44,33.62,33.41,33.48,337800.0,25.4442,25.5812,25.4214,25.4747,337800.0
2010-05-10 10:30:00,33.48,33.6,33.31,33.39,238800.0,25.4747,25.566,25.3453,25.4062,238800.0
2010-05-10 11:00:00,33.38,33.51,33.29,33.46,238800.0,25.3986,25.4975,25.3301,25.4594,238800.0
2010-05-10 11:30:00,33.46,33.59,33.43,33.52,129600.0,25.4594,25.5584,25.4366,25.5051,129600.0
2010-05-10 12:00:00,33.53,33.55,33.38,33.38,77200.0,25.5127,25.5279,25.3986,25.3986,77200.0
2010-05-10 12:30:00,33.4,33.48,33.37,33.37,72200.0,25.4138,25.4747,25.391,25.391,72200.0
2010-05-10 13:00:00,33.37,33.39,33.16,33.23,142800.0,25.391,25.4062,25.2312,25.2844,142800.0
2010-05-10 13:30:00,33.23,33.3,33.12,33.19,96000.0,25.2844,25.3377,25.2007,25.254,96000.0
2010-05-10 14:00:00,33.19,33.35,33.09,33.27,123400.0,25.254,25.3757,25.1779,25.3149,123400.0
2010-05-10 14:30:00,33.28,33.41,33.18,33.38,102800.0,25.3225,25.4214,25.2464,25.3986,102800.0
2010-05-10 15:00:00,33.38,33.39,33.25,33.34,217200.0,25.3986,25.4062,25.2997,25.3681,217200.0
2010-05-10 15:30:00,33.34,33.6,33.24,33.55,521800.0,25.3681,25.566,25.2921,25.5279,521800.0
2010-05-11 09:30:00,33.13,33.33,33.09,33.1,188000.0,25.2084,25.3605,25.1779,25.1855,188000.0
2010-05-11 10:00:00,33.11,33.21,33.0,33.06,329000.0,25.1931,25.2692,25.1094,25.1551,329000.0
2010-05-11 10:30:00,33.06,33.12,32.96,32.97,266600.0,25.1551,25.2007,25.079,25.0866,266600.0
2010-05-11 11:00:00,32.97,33.15,32.95,33.04,355600.0,25.0866,25.2236,25.0714,25.1399,355600.0
2010-05-11 11:30:00,33.04,33.32,32.98,33.27,180200.0,25.1399,25.3529,25.0942,25.3149,180200.0
2010-05-11 12:00:00,33.27,33.43,33.26,33.37,129400.0,25.3149,25.4366,25.3073,25.391,129400.0
2010-05-11 12:30:00,33.35,33.51,33.33,33.48,89600.0,25.3757,25.4975,25.3605,25.4747,89600.0
2010-05-11 13:00:00,33.48,33.51,33.44,33.48,55400.0,25.4747,25.4975,25.4442,25.4747,55400.0
2010-05-11 13:30:00,33.47,33.61,33.38,33.59,130600.0,25.4671,25.5736,25.3986,25.5584,130600.0
2010-05-11 14:00:00,33.59,33.61,33.35,33.4,142600.0,25.5584,25.5736,25.3757,25.4138,142600.0
2010-05-11 14:30:00,33.4,33.43,33.27,33.38,144800.0,25.4138,25.4366,25.3149,25.3986,144800.0
2010-05-11 15:00:00,33.37,33.37,33.2,33.32,213400.0,25.391,25.391,25.2616,25.3529,213400.0
2010-05-11 15:30:00,33.32,33.38,33.22,33.23,472400.0,25.3529,25.3986,25.2768,25.2844,472400.0
2010-05-12 09:30:00,33.41,33.52,33.19,33.41,200400.0,25.4214,25.5051,25.254,25.4214,200400.0
2010-05-12 10:00:00,33.41,33.47,33.29,33.41,182800.0,25.4214,25.4671,25.3301,25.4214,182800.0
2010-05-12 10:30:00,33.42,33.42,33.28,33.35,170200.0,25.429,25.429,25.3225,25.3757,170200.0
2010-05-12 11:00:00,33.35,33.55,33.34,33.37,128400.0,25.3757,25.5279,25.3681,25.391,128400.0
2010-05-12 11:30:00,33.37,33.55,33.36,33.55,66600.0,25.391,25.5279,25.3834,25.5279,66600.0
2010-05-12 12:00:00,33.55,33.62,33.53,33.62,56800.0,25.5279,25.5812,25.5127,25.5812,56800.0
2010-05-12 12:30:00,33.62,33.62,33.55,33.61,67200.0,25.5812,25.5812,25.5279,25.5736,67200.0
2010-05-12 13:00:00,33.6,33.75,33.6,33.69,105000.0,25.566,25.6801,25.566,25.6345,105000.0
2010-05-12 13:30:00,33.68,33.7,33.6,33.61,73000.0,25.6268,25.6421,25.566,25.5736,73000.0
2010-05-12 14:00:00,33.61,33.74,33.59,33.74,85600.0,25.5736,25.6725,25.5584,25.6725,85600.0
2010-05-12 14:30:00,33.74,33.77,33.69,33.76,78200.0,25.6725,25.6953,25.6345,25.6877,78200.0
2010-05-12 15:00:00,33.76,33.84,33.73,33.77,117600.0,25.6877,25.7486,25.6649,25.6953,117600.0
2010-05-12 15:30:00,33.77,33.83,33.71,33.81,310600.0,25.6953,25.741,25.6497,25.7258,310600.0
2010-05-13 09:30:00,33.66,33.76,33.43,33.55,111000.0,25.6116,25.6877,25.4366,25.5279,111000.0
2010-05-13 10:00:00,33.52,33.82,33.52,33.82,81200.0,25.5051,25.7334,25.5051,25.7334,81200.0
2010-05-13 10:30:00,33.82,33.94,33.8,33.92,120400.0,25.7334,25.8247,25.7182,25.8095,120400.0
2010-05-13 11:00:00,33.93,33.98,33.83,33.95,69200.0,25.8171,25.8551,25.741,25.8323,69200.0
2010-05-13 11:30:00,33.93,33.93,33.74,33.77,99200.0,25.8171,25.8171,25.6725,25.6953,99200.0
2010-05-13 12:00:00,33.77,33.85,33.76,33.79,51000.0,25.6953,25.7562,25.6877,25.7105,51000.0
2010-05-13 12:30:00,33.77,33.82,33.64,33.64,115800.0,25.6953,25.7334,25.5964,25.5964,115800.0
2010-05-13 13:00:00,33.63,33.84,33.6,33.8,87800.0,25.5888,25.7486,25.566,25.7182,87800.0
2010-05-13 13:30:00,33.81,33.89,33.76,33.82,113600.0,25.7258,25.7866,25.6877,25.7334,113600.0
2010-05-13 14:00:00,33.82,33.89,33.7,33.71,126000.0,25.7334,25.7866,25.6421,25.6497,126000.0
2010-05-13 14:30:00,33.71,33.71,33.52,33.58,130600.0,25.6497,25.6497,25.5051,25.5508,130600.0
2010-05-13 15:00:00,33.58,33.65,33.35,33.44,201200.0,25.5508,25.604,25.3757,25.4442,201200.0
2010-05-13 15:30:00,33.44,33.6,33.32,33.39,389200.0,25.4442,25.566,25.3529,25.4062,389200.0
2010-05-14 09:30:00,33.05,33.15,32.54,32.74,217000.0,25.1475,25.2236,24.7594,24.9116,217000.0
2010-05-14 10:00:00,32.72,32.97,32.65,32.83,120400.0,24.8964,25.0866,24.8431,24.9801,120400.0
2010-05-14 10:30:00,32.84,32.87,32.71,32.75,99200.0,24.9877,25.0105,24.8888,24.9192,99200.0
2010-05-14 11:00:00,32.72,32.74,32.38,32.46,132400.0,24.8964,24.9116,24.6377,24.6986,132400.0
2010-05-14 11:30:00,32.44,32.54,32.36,32.42,89800.0,24.6833,24.7594,24.6225,24.6681,89800.0
2010-05-14 12:00:00,32.42,32.49,32.27,32.43,107600.0,24.6681,24.7214,24.554,24.6757,107600.0
2010-05-14 12:30:00,32.46,32.6,32.44,32.6,64600.0,24.6986,24.8051,24.6833,24.8051,64600.0
2010-05-14 13:00:00,32.6,32.64,32.46,32.52,99200.0,24.8051,24.8355,24.6986,24.7442,99200.0
2010-05-14 13:30:00,32.52,32.57,32.41,32.52,72800.0,24.7442,24.7823,24.6605,24.7442,72800.0
2010-05-14 14:00:00,32.52,32.56,32.37,32.47,74400.0,24.7442,24.7746,24.6301,24.7062,74400.0
2010-05-14 14:30:00,32.48,32.55,32.41,32.43,91800.0,24.7138,24.767,24.6605,24.6757,91800.0
2010-05-14 15:00:00,32.43,32.47,32.3,32.34,134000.0,24.6757,24.7062,24.5768,24.6072,134000.0
2010-05-14 15:30:00,32.35,32.65,32.35,32.57,472600.0,24.6149,24.8431,24.6149,24.7823,472600.0
2010-05-17 09:30:00,32.71,33.45,32.63,33.31,561800.0,24.8888,25.4518,24.8279,25.3453,561800.0
2010-05-17 10:00:00,33.33,33.41,33.09,33.38,430200.0,25.3605,25.4214,25.1779,25.3986,430200.0
2010-05-17 10:30:00,33.38,33.43,33.18,33.26,323200.0,25.3986,25.4366,25.2464,25.3073,323200.0
2010-05-17 11:00:00,33.26,33.3,32.94,33.07,359200.0,25.3073,25.3377,25.0638,25.1627,359200.0
2010-05-17 11:30:00,33.06,33.16,32.88,32.91,224000.0,25.1551,25.2312,25.0181,25.041,224000.0
2010-05-17 12:00:00,32.9,32.91,32.58,32.62,359400.0,25.0333,25.041,24.7899,24.8203,359400.0
2010-05-17 12:30:00,32.61,32.74,32.6,32.63,104600.0,24.8127,24.9116,24.8051,24.8279,104600.0
2010-05-17 13:00:00,32.63,32.72,32.55,32.63,218200.0,24.8279,24.8964,24.767,24.8279,218200.0
2010-05-17 13:30:00,32.65,32.72,32.41,32.58,256400.0,24.8431,24.8964,24.6605,24.7899,256400.0
2010-05-17 14:00:00,32.58,32.72,32.56,32.67,155400.0,24.7899,24.8964,24.7746,24.8583,155400.0
2010-05-17 14:30:00,32.67,32.96,32.65,32.94,271400.0,24.8583,25.079,24.8431,25.0638,271400.0
2010-05-17 15:00:00,32.95,33.09,32.82,32.9,260200.0,25.0714,25.1779,24.9725,25.0333,260200.0
2010-05-17 15:30:00,32.91,33.16,32.91,33.07,586800.0,25.041,25.2312,25.041,25.1627,586800.0
2010-05-18 09:30:00,33.33,34.03,33.27,33.85,349400.0,25.3605,25.8932,25.3149,25.7562,349400.0
2010-05-18 10:00:00,33.85,34.02,33.83,33.89,488800.0,25.7562,25.8855,25.741,25.7866,488800.0
2010-05-18 10:30:00,33.88,33.88,33.59,33.76,404000.0,25.779,25.779,25.5584,25.6877,404000.0
2010-05-18 11:00:00,33.75,33.84,33.63,33.73,175800.0,25.6801,25.7486,25.5888,25.6649,175800.0
2010-05-18 11:30:00,33.74,33.74,33.41,33.45,137800.0,25.6725,25.6725,25.4214,25.4518,137800.0
2010-05-18 12:00:00,33.44,33.56,33.31,33.5,165800.0,25.4442,25.5355,25.3453,25.4899,165800.0
2010-05-18 12:30:00,33.49,33.66,33.41,33.43,162000.0,25.4823,25.6116,25.4214,25.4366,162000.0
2010-05-18 13:00:00,33.43,33.58,33.35,33.52,317600.0,25.4366,25.5508,25.3757,25.5051,317600.0
2010-05-18 13:30:00,33.53,33.55,33.23,33.24,154200.0,25.5127,25.5279,25.2844,25.2921,154200.0
2010-05-18 14:00:00,33.24,33.35,33.09,33.16,199800.0,25.2921,25.3757,25.1779,25.2312,199800.0
2010-05-18 14:30:00,33.16,33.17,32.87,32.92,284800.0,25.2312,25.2388,25.0105,25.0486,284800.0
2010-05-18 15:00:00,32.92,33.13,32.81,32.85,290600.0,25.0486,25.2084,24.9649,24.9953,290600.0
2010-05-18 15:30:00,32.85,32.93,32.8,32.83,665200.0,24.9953,25.0562,24.9573,24.9801,665200.0
2010-05-19 09:30:00,32.73,32.73,32.41,32.56,283600.0,24.904,24.904,24.6605,24.7746,283600.0
2010-05-19 10:00:00,32.56,32.56,32.03,32.17,480400.0,24.7746,24.7746,24.3714,24.4779,480400.0
2010-05-19 10:30:00,32.18,32.24,31.93,31.97,594000.0,24.4855,24.5312,24.2953,24.3257,594000.0
2010-05-19 11:00:00,31.97,32.01,31.73,31.77,282200.0,24.3257,24.3562,24.1431,24.1735,282200.0
2010-05-19 11:30:00,31.77,31.86,31.65,31.77,219000.0,24.1735,24.242,24.0822,24.1735,219000.0
2010-05-19 12:00:00,31.78,32.12,31.76,32.07,204400.0,24.1811,24.4399,24.1659,24.4018,204400.0
2010-05-19 12:30:00,32.04,32.16,31.86,32.14,203400.0,24.379,24.4703,24.242,24.4551,203400.0
2010-05-19 13:00:00,32.15,32.31,32.05,32.24,275200.0,24.4627,24.5844,24.3866,24.5312,275200.0
2010-05-19 13:30:00,32.23,32.37,32.13,32.21,153200.0,24.5235,24.6301,24.4475,24.5083,153200.0
2010-05-19 14:00:00,32.22,32.38,32.01,32.09,249200.0,24.5159,24.6377,24.3562,24.417,249200.0
2010-05-19 14:30:00,32.09,32.22,32.02,32.1,368000.0,24.417,24.5159,24.3638,24.4246,368000.0
2010-05-19 15:00:00,32.1,32.18,32.02,32.18,561000.0,24.4246,24.4855,24.3638,24.4855,561000.0
2010-05-19 15:30:00,32.17,32.27,32.08,32.16,1163000.0,24.4779,24.554,24.4094,24.4703,1163000.0
2010-05-20 09:30:00,31.41,31.58,31.26,31.42,332800.0,23.8996,24.029,23.7855,23.9072,332800.0
2010-05-20 10:00:00,31.41,31.6,31.09,31.28,441600.0,23.8996,24.0442,23.6561,23.8007,441600.0
2010-05-20 10:30:00,31.28,31.38,31.21,31.25,462800.0,23.8007,23.8768,23.7474,23.7779,462800.0
2010-05-20 11:00:00,31.27,31.4,31.18,31.38,568200.0,23.7931,23.892,23.7246,23.8768,568200.0
2010-05-20 11:30:00,31.38,31.4,31.16,31.16,773800.0,23.8768,23.892,23.7094,23.7094,773800.0
2010-05-20 12:00:00,31.16,31.25,31.0,31.01,151600.0,23.7094,23.7779,23.5877,23.5953,151600.0
2010-05-20 12:30:00,31.02,31.09,30.81,30.83,193000.0,23.6029,23.6561,23.4431,23.4583,193000.0
2010-05-20 13:00:00,30.82,31.23,30.8,31.13,227200.0,23.4507,23.7627,23.4355,23.6866,227200.0
2010-05-20 13:30:00,31.14,31.28,31.09,31.15,269600.0,23.6942,23.8007,23.6561,23.7018,269600.0
2010-05-20 14:00:00,31.13,31.35,30.96,31.18,260800.0,23.6866,23.854,23.5572,23.7246,260800.0
2010-05-20 14:30:00,31.18,31.45,31.12,31.2,744000.0,23.7246,23.9301,23.679,23.7398,744000.0
2010-05-20 15:00:00,31.21,31.32,31.09,31.25,479800.0,23.7474,23.8311,23.6561,23.7779,479800.0
2010-05-20 15:30:00,31.25,31.31,30.79,30.79,1070200.0,23.7779,23.8235,23.4279,23.4279,1070200.0
2010-05-21 09:30:00,30.16,31.02,30.06,30.91,884000.0,22.9485,23.6029,22.8724,23.5192,884000.0
2010-05-21 10:00:00,30.9,31.09,30.67,30.7,399400.0,23.5116,23.6561,23.3366,23.3594,399400.0
2010-05-21 10:30:00,30.71,30.96,30.68,30.84,174200.0,23.367,23.5572,23.3442,23.4659,174200.0
2010-05-21 11:00:00,30.85,31.25,30.85,31.24,162200.0,23.4735,23.7779,23.4735,23.7703,162200.0
2010-05-21 11:30:00,31.2,31.46,31.13,31.29,190400.0,23.7398,23.9377,23.6866,23.8083,190400.0
2010-05-21 12:00:00,31.3,31.35,31.16,31.27,128000.0,23.8159,23.854,23.7094,23.7931,128000.0
2010-05-21 12:30:00,31.26,31.28,31.11,31.11,102200.0,23.7855,23.8007,23.6714,23.6714,102200.0
2010-05-21 13:00:00,31.12,31.25,31.07,31.14,218400.0,23.679,23.7779,23.6409,23.6942,218400.0
2010-05-21 13:30:00,31.13,31.33,31.11,31.29,283800.0,23.6866,23.8387,23.6714,23.8083,283800.0
2010-05-21 14:00:00,31.29,31.31,31.07,31.18,417400.0,23.8083,23.8235,23.6409,23.7246,417400.0
2010-05-21 14:30:00,31.19,31.25,31.0,31.16,436600.0,23.7322,23.7779,23.5877,23.7094,436600.0
2010-05-21 15:00:00,31.15,31.19,30.91,31.09,328200.0,23.7018,23.7322,23.5192,23.6561,328200.0
2010-05-21 15:30:00,31.1,31.42,30.98,31.33,1321400.0,23.6637,23.9072,23.5724,23.8387,1321400.0
2010-05-24 09:30:00,31.23,31.27,31.04,31.14,323000.0,23.7627,23.7931,23.6181,23.6942,323000.0
2010-05-24 10:00:00,31.2,31.23,31.05,31.18,455200.0,23.7398,23.7627,23.6257,23.7246,455200.0
2010-05-24 10:30:00,31.2,31.21,31.08,31.09,398800.0,23.7398,23.7474,23.6485,23.6561,398800.0
2010-05-24 11:00:00,31.09,31.2,31.0,31.07,203000.0,23.6561,23.7398,23.5877,23.6409,203000.0
2010-05-24 11:30:00,31.08,31.26,31.07,31.19,439400.0,23.6485,23.7855,23.6409,23.7322,439400.0
2010-05-24 12:00:00,31.18,31.22,31.09,31.14,320800.0,23.7246,23.755,23.6561,23.6942,320800.0
2010-05-24 12:30:00,31.15,31.21,31.08,31.2,120800.0,23.7018,23.7474,23.6485,23.7398,120800.0
2010-05-24 13:00:00,31.19,31.21,31.04,31.14,151000.0,23.7322,23.7474,23.6181,23.6942,151000.0
2010-05-24 13:30:00,31.14,31.18,30.96,30.99,125200.0,23.6942,23.7246,23.5572,23.58,125200.0
2010-05-24 14:00:00,30.99,31.03,30.96,31.02,524600.0,23.58,23.6105,23.5572,23.6029,524600.0
2010-05-24 14:30:00,31.01,31.1,30.94,31.0,326800.0,23.5953,23.6637,23.542,23.5877,326800.0
2010-05-24 15:00:00,31.0,31.02,30.92,30.96,413600.0,23.5877,23.6029,23.5268,23.5572,413600.0
2010-05-24 15:30:00,30.97,31.07,30.76,30.78,465000.0,23.5648,23.6409,23.405,23.4203,465000.0
2010-05-25 09:30:00,29.78,29.89,29.5,29.87,432400.0,22.6594,22.7431,22.4463,22.7278,432400.0
2010-05-25 10:00:00,29.88,30.09,29.79,29.91,329800.0,22.7355,22.8952,22.667,22.7583,329800.0
2010-05-25 10:30:00,29.91,30.08,29.85,29.93,262000.0,22.7583,22.8876,22.7126,22.7735,262000.0
2010-05-25 11:00:00,29.93,30.13,29.92,30.08,133200.0,22.7735,22.9257,22.7659,22.8876,133200.0
2010-05-25 11:30:00,30.07,30.25,29.98,30.24,155400.0,22.88,23.017,22.8115,23.0094,155400.0
2010-05-25 12:00:00,30.25,30.4,30.21,30.24,232400.0,23.017,23.1311,22.9865,23.0094,232400.0
2010-05-25 12:30:00,30.23,30.31,30.18,30.27,206000.0,23.0018,23.0626,22.9637,23.0322,206000.0
2010-05-25 13:00:00,30.25,30.36,30.22,30.34,291200.0,23.017,23.1007,22.9942,23.0855,291200.0
2010-05-25 13:30:00,30.34,30.34,30.24,30.28,313200.0,23.0855,23.0855,23.0094,23.0398,313200.0
2010-05-25 14:00:00,30.27,30.55,30.25,30.48,172600.0,23.0322,23.2453,23.017,23.192,172600.0
2010-05-25 14:30:00,30.46,30.79,30.43,30.66,195400.0,23.1768,23.4279,23.1539,23.3289,195400.0
2010-05-25 15:00:00,30.67,30.95,30.66,30.93,295200.0,23.3366,23.5496,23.3289,23.5344,295200.0
2010-05-25 15:30:00,30.93,31.12,30.91,31.11,713800.0,23.5344,23.679,23.5192,23.6714,713800.0
2010-05-26 09:30:00,31.42,31.42,31.12,31.21,425400.0,23.9072,23.9072,23.679,23.7474,425400.0
2010-05-26 10:00:00,31.22,31.28,31.11,31.17,549200.0,23.755,23.8007,23.6714,23.717,549200.0
2010-05-26 10:30:00,31.17,31.25,31.09,31.17,448200.0,23.717,23.7779,23.6561,23.717,448200.0
2010-05-26 11:00:00,31.16,31.18,31.08,31.11,502800.0,23.7094,23.7246,23.6485,23.6714,502800.0
2010-05-26 11:30:00,31.11,31.18,31.05,31.15,394000.0,23.6714,23.7246,23.6257,23.7018,394000.0
2010-05-26 12:00:00,31.15,31.18,31.09,31.11,285000.0,23.7018,23.7246,23.6561,23.6714,285000.0
2010-05-26 12:30:00,31.11,31.2,31.06,31.18,273400.0,23.6714,23.7398,23.6333,23.7246,273400.0
2010-05-26 13:00:00,31.18,31.18,31.11,31.14,256000.0,23.7246,23.7246,23.6714,23.6942,256000.0
2010-05-26 13:30:00,31.13,31.26,31.13,31.17,210400.0,23.6866,23.7855,23.6866,23.717,210400.0
2010-05-26 14:00:00,31.17,31.21,31.07,31.12,261800.0,23.717,23.7474,23.6409,23.679,261800.0
2010-05-26 14:30:00,31.12,31.15,31.0,31.05,551000.0,23.679,23.7018,23.5877,23.6257,551000.0
2010-05-26 15:00:00,31.06,31.18,30.73,30.88,548800.0,23.6333,23.7246,23.3822,23.4963,548800.0
2010-05-26 15:30:00,30.87,31.07,30.79,30.95,1394200.0,23.4887,23.6409,23.4279,23.5496,1394200.0
2010-05-27 09:30:00,31.63,31.75,31.39,31.43,263200.0,24.067,24.1583,23.8844,23.9148,263200.0
2010-05-27 10:00:00,31.43,31.77,31.36,31.77,423600.0,23.9148,24.1735,23.8616,24.1735,423600.0
2010-05-27 10:30:00,31.77,32.0,31.73,31.94,346000.0,24.1735,24.3485,24.1431,24.3029,346000.0
2010-05-27 11:00:00,31.93,32.04,31.85,32.03,326200.0,24.2953,24.379,24.2344,24.3714,326200.0
2010-05-27 11:30:00,32.02,32.15,31.94,32.13,152800.0,24.3638,24.4627,24.3029,24.4475,152800.0
2010-05-27 12:00:00,32.13,32.13,31.96,32.04,258600.0,24.4475,24.4475,24.3181,24.379,258600.0
2010-05-27 12:30:00,32.05,32.08,31.99,32.0,63000.0,24.3866,24.4094,24.3409,24.3485,63000.0
2010-05-27 13:00:00,32.0,32.08,31.9,32.02,120800.0,24.3485,24.4094,24.2725,24.3638,120800.0
2010-05-27 13:30:00,32.01,32.1,32.0,32.07,270000.0,24.3562,24.4246,24.3485,24.4018,270000.0
2010-05-27 14:00:00,32.07,32.25,32.02,32.23,196800.0,24.4018,24.5388,24.3638,24.5235,196800.0
2010-05-27 14:30:00,32.24,32.24,32.13,32.16,169600.0,24.5312,24.5312,24.4475,24.4703,169600.0
2010-05-27 15:00:00,32.16,32.3,32.15,32.2,245800.0,24.4703,24.5768,24.4627,24.5007,245800.0
2010-05-27 15:30:00,32.19,32.54,32.19,32.52,766600.0,24.4931,24.7594,24.4931,24.7442,766600.0
2010-05-28 09:30:00,32.45,32.45,32.2,32.34,225000.0,24.6909,24.6909,24.5007,24.6072,225000.0
2010-05-28 10:00:00,32.35,32.52,32.31,32.33,268800.0,24.6149,24.7442,24.5844,24.5996,268800.0
2010-05-28 10:30:00,32.33,32.4,32.21,32.23,224800.0,24.5996,24.6529,24.5083,24.5235,224800.0
2010-05-28 11:00:00,32.24,32.32,32.21,32.25,291200.0,24.5312,24.592,24.5083,24.5388,291200.0
2010-05-28 11:30:00,32.25,32.26,32.17,32.2,317600.0,24.5388,24.5464,24.4779,24.5007,317600.0
2010-05-28 12:00:00,32.21,32.29,32.18,32.23,207400.0,24.5083,24.5692,24.4855,24.5235,207400.0
2010-05-28 12:30:00,32.23,32.26,31.96,32.1,387800.0,24.5235,24.5464,24.3181,24.4246,387800.0
2010-05-28 13:00:00,32.13,32.18,32.01,32.08,196200.0,24.4475,24.4855,24.3562,24.4094,196200.0
2010-05-28 13:30:00,32.07,32.12,31.98,32.0,175600.0,24.4018,24.4399,24.3333,24.3485,175600.0
2010-05-28 14:00:00,31.99,32.05,31.95,32.0,345400.0,24.3409,24.3866,24.3105,24.3485,345400.0
2010-05-28 14:30:00,32.01,32.27,31.98,32.15,166800.0,24.3562,24.554,24.3333,24.4627,166800.0
2010-05-28 15:00:00,32.16,32.27,32.1,32.26,217800.0,24.4703,24.554,24.4246,24.5464,217800.0
2010-05-28 15:30:00,32.26,32.32,31.99,32.02,798400.0,24.5464,24.592,24.3409,24.3638,798400.0
2010-06-01 09:30:00,31.68,31.82,31.53,31.61,232000.0,24.1051,24.2116,23.9909,24.0518,232000.0
2010-06-01 10:00:00,31.61,32.02,31.61,31.95,223800.0,24.0518,24.3638,24.0518,24.3105,223800.0
2010-06-01 10:30:00,31.98,32.1,31.86,31.96,181000.0,24.3333,24.4246,24.242,24.3181,181000.0
2010-06-01 11:00:00,31.96,31.96,31.81,31.89,145800.0,24.3181,24.3181,24.204,24.2648,145800.0
2010-06-01 11:30:00,31.91,31.93,31.66,31.71,160400.0,24.2801,24.2953,24.0898,24.1279,160400.0
2010-06-01 12:00:00,31.7,31.8,31.68,31.8,191600.0,24.1203,24.1964,24.1051,24.1964,191600.0
2010-06-01 12:30:00,31.8,31.86,31.71,31.71,114600.0,24.1964,24.242,24.1279,24.1279,114600.0
2010-06-01 13:00:00,31.71,31.97,31.71,31.93,153600.0,24.1279,24.3257,24.1279,24.2953,153600.0
2010-06-01 13:30:00,31.94,31.96,31.78,31.79,123200.0,24.3029,24.3181,24.1811,24.1888,123200.0
2010-06-01 14:00:00,31.78,31.78,31.58,31.75,233000.0,24.1811,24.1811,24.029,24.1583,233000.0
2010-06-01 14:30:00,31.75,31.9,31.73,31.81,255000.0,24.1583,24.2725,24.1431,24.204,255000.0
2010-06-01 15:00:00,31.83,31.85,31.47,31.55,265400.0,24.2192,24.2344,23.9453,24.0061,265400.0
2010-06-01 15:30:00,31.55,31.67,31.28,31.31,662400.0,24.0061,24.0975,23.8007,23.8235,662400.0
2010-06-02 09:30:00,31.44,31.63,31.41,31.61,197000.0,23.9224,24.067,23.8996,24.0518,197000.0
2010-06-02 10:00:00,31.62,31.81,31.59,31.75,188000.0,24.0594,24.204,24.0366,24.1583,188000.0
2010-06-02 10:30:00,31.74,31.81,31.6,31.7,129200.0,24.1507,24.204,24.0442,24.1203,129200.0
2010-06-02 11:00:00,31.7,31.96,31.69,31.88,166600.0,24.1203,24.3181,24.1127,24.2572,166600.0
2010-06-02 11:30:00,31.89,32.0,31.81,31.86,144200.0,24.2648,24.3485,24.204,24.242,144200.0
2010-06-02 12:00:00,31.86,32.03,31.86,31.99,117200.0,24.242,24.3714,24.242,24.3409,117200.0
2010-06-02 12:30:00,31.99,32.09,31.98,32.05,110400.0,24.3409,24.417,24.3333,24.3866,110400.0
2010-06-02 13:00:00,32.06,32.12,32.02,32.05,302000.0,24.3942,24.4399,24.3638,24.3866,302000.0
2010-06-02 13:30:00,32.04,32.08,31.97,32.0,162600.0,24.379,24.4094,24.3257,24.3485,162600.0
2010-06-02 14:00:00,32.0,32.04,31.89,31.97,247800.0,24.3485,24.379,24.2648,24.3257,247800.0
2010-06-02 14:30:00,31.96,32.21,31.95,32.19,170800.0,24.3181,24.5083,24.3105,24.4931,170800.0
2010-06-02 15:00:00,32.18,32.3,32.15,32.24,238200.0,24.4855,24.5768,24.4627,24.5312,238200.0
2010-06-02 15:30:00,32.24,32.38,32.18,32.38,768000.0,24.5312,24.6377,24.4855,24.6377,768000.0
2010-06-03 09:30:00,32.4,32.58,32.23,32.47,170200.0,24.6529,24.7899,24.5235,24.7062,170200.0
2010-06-03 10:00:00,32.46,32.54,32.14,32.19,242600.0,24.6986,24.7594,24.4551,24.4931,242600.0
2010-06-03 10:30:00,32.18,32.22,32.02,32.15,121800.0,24.4855,24.5159,24.3638,24.4627,121800.0
2010-06-03 11:00:00,32.16,32.27,32.02,32.04,79000.0,24.4703,24.554,24.3638,24.379,79000.0
2010-06-03 11:30:00,32.04,32.15,32.02,32.13,164200.0,24.379,24.4627,24.3638,24.4475,164200.0
2010-06-03 12:00:00,32.13,32.14,31.89,31.95,153400.0,24.4475,24.4551,24.2648,24.3105,153400.0
2010-06-03 12:30:00,31.95,32.01,31.8,31.8,236200.0,24.3105,24.3562,24.1964,24.1964,236200.0
2010-06-03 13:00:00,31.8,31.89,31.73,31.81,223000.0,24.1964,24.2648,24.1431,24.204,223000.0
2010-06-03 13:30:00,31.83,31.93,31.78,31.8,165800.0,24.2192,24.2953,24.1811,24.1964,165800.0
2010-06-03 14:00:00,31.81,31.88,31.75,31.79,565400.0,24.204,24.2572,24.1583,24.1888,565400.0
2010-06-03 14:30:00,31.78,31.93,31.77,31.86,289400.0,24.1811,24.2953,24.1735,24.242,289400.0
2010-06-03 15:00:00,31.88,31.96,31.81,31.94,278200.0,24.2572,24.3181,24.204,24.3029,278200.0
2010-06-03 15:30:00,31.96,32.01,31.86,31.98,684400.0,24.3181,24.3562,24.242,24.3333,684400.0
2010-06-04 09:30:00,31.1,31.53,31.01,31.45,291000.0,23.6637,23.9909,23.5953,23.9301,291000.0
2010-06-04 10:00:00,31.46,31.5,31.34,31.47,315400.0,23.9377,23.9681,23.8464,23.9453,315400.0
2010-06-04 10:30:00,31.46,31.53,31.31,31.36,249400.0,23.9377,23.9909,23.8235,23.8616,249400.0
2010-06-04 11:00:00,31.35,31.35,31.1,31.1,138600.0,23.854,23.854,23.6637,23.6637,138600.0
2010-06-04 11:30:00,31.1,31.22,31.06,31.17,80400.0,23.6637,23.755,23.6333,23.717,80400.0
2010-06-04 12:00:00,31.17,31.17,31.03,31.1,189400.0,23.717,23.717,23.6105,23.6637,189400.0
2010-06-04 12:30:00,31.1,31.14,31.05,31.11,114000.0,23.6637,23.6942,23.6257,23.6714,114000.0
2010-06-04 13:00:00,31.11,31.14,31.03,31.03,150000.0,23.6714,23.6942,23.6105,23.6105,150000.0
2010-06-04 13:30:00,31.03,31.1,31.01,31.05,184600.0,23.6105,23.6637,23.5953,23.6257,184600.0
2010-06-04 14:00:00,31.05,31.14,31.0,31.04,205400.0,23.6257,23.6942,23.5877,23.6181,205400.0
2010-06-04 14:30:00,31.05,31.11,30.85,30.93,353800.0,23.6257,23.6714,23.4735,23.5344,353800.0
2010-06-04 15:00:00,30.93,31.08,30.91,30.93,332000.0,23.5344,23.6485,23.5192,23.5344,332000.0
2010-06-04 15:30:00,30.93,31.03,30.8,30.89,756200.0,23.5344,23.6105,23.4355,23.504,756200.0
2010-06-07 09:30:00,30.9,31.17,30.67,31.11,326800.0,23.5116,23.717,23.3366,23.6714,326800.0
2010-06-07 10:00:00,31.11,31.23,31.07,31.16,317000.0,23.6714,23.7627,23.6409,23.7094,317000.0
2010-06-07 10:30:00,31.16,31.16,30.78,30.8,257000.0,23.7094,23.7094,23.4203,23.4355,257000.0
2010-06-07 11:00:00,30.8,30.95,30.77,30.88,133000.0,23.4355,23.5496,23.4126,23.4963,133000.0
2010-06-07 11:30:00,30.87,31.0,30.83,30.96,212000.0,23.4887,23.5877,23.4583,23.5572,212000.0
2010-06-07 12:00:00,30.97,31.13,30.92,30.92,205800.0,23.5648,23.6866,23.5268,23.5268,205800.0
2010-06-07 12:30:00,30.93,30.96,30.85,30.91,243200.0,23.5344,23.5572,23.4735,23.5192,243200.0
2010-06-07 13:00:00,30.91,30.93,30.81,30.9,163200.0,23.5192,23.5344,23.4431,23.5116,163200.0
2010-06-07 13:30:00,30.91,30.92,30.65,30.67,220600.0,23.5192,23.5268,23.3213,23.3366,220600.0
2010-06-07 14:00:00,30.67,30.75,30.57,30.63,219400.0,23.3366,23.3974,23.2605,23.3061,219400.0
2010-06-07 14:30:00,30.64,30.66,30.49,30.53,337200.0,23.3137,23.3289,23.1996,23.23,337200.0
2010-06-07 15:00:00,30.53,30.87,30.39,30.4,490200.0,23.23,23.4887,23.1235,23.1311,490200.0
2010-06-07 15:30:00,30.4,30.45,30.23,30.25,696600.0,23.1311,23.1692,23.0018,23.017,696600.0
2010-06-08 09:30:00,30.28,30.48,30.14,30.27,365400.0,23.0398,23.192,22.9333,23.0322,365400.0
2010-06-08 10:00:00,30.28,30.56,30.25,30.5,373400.0,23.0398,23.2529,23.017,23.2072,373400.0
2010-06-08 10:30:00,30.5,30.6,30.29,30.56,238000.0,23.2072,23.2833,23.0474,23.2529,238000.0
2010-06-08 11:00:00,30.56,30.82,30.37,30.69,366800.0,23.2529,23.4507,23.1083,23.3518,366800.0
2010-06-08 11:30:00,30.67,31.07,30.67,30.96,281600.0,23.3366,23.6409,23.3366,23.5572,281600.0
2010-06-08 12:00:00,30.97,31.01,30.8,30.83,139000.0,23.5648,23.5953,23.4355,23.4583,139000.0
2010-06-08 12:30:00,30.83,30.95,30.82,30.92,128400.0,23.4583,23.5496,23.4507,23.5268,128400.0
2010-06-08 13:00:00,30.92,30.96,30.77,30.81,142600.0,23.5268,23.5572,23.4126,23.4431,142600.0
2010-06-08 13:30:00,30.82,30.83,30.64,30.79,226200.0,23.4507,23.4583,23.3137,23.4279,226200.0
2010-06-08 14:00:00,30.79,31.1,30.74,31.02,246000.0,23.4279,23.6637,23.3898,23.6029,246000.0
2010-06-08 14:30:00,31.02,31.11,30.9,30.91,265400.0,23.6029,23.6714,23.5116,23.5192,265400.0
2010-06-08 15:00:00,30.92,31.05,30.78,31.05,413600.0,23.5268,23.6257,23.4203,23.6257,413600.0
2010-06-08 15:30:00,31.05,31.16,31.0,31.08,1053000.0,23.6257,23.7094,23.5877,23.6485,1053000.0
2010-06-09 09:30:00,31.33,31.53,31.22,31.45,488800.0,23.8387,23.9909,23.755,23.9301,488800.0
2010-06-09 10:00:00,31.45,31.45,31.27,31.32,298600.0,23.9301,23.9301,23.7931,23.8311,298600.0
2010-06-09 10:30:00,31.33,31.53,31.27,31.53,471600.0,23.8387,23.9909,23.7931,23.9909,471600.0
2010-06-09 11:00:00,31.53,31.63,31.44,31.6,466000.0,23.9909,24.067,23.9224,24.0442,466000.0
2010-06-09 11:30:00,31.6,31.63,31.51,31.52,260000.0,24.0442,24.067,23.9757,23.9833,260000.0
2010-06-09 12:00:00,31.52,31.53,31.42,31.45,183400.0,23.9833,23.9909,23.9072,23.9301,183400.0
2010-06-09 12:30:00,31.46,31.48,31.36,31.38,133200.0,23.9377,23.9529,23.8616,23.8768,133200.0
2010-06-09 13:00:00,31.38,31.43,31.34,31.37,163600.0,23.8768,23.9148,23.8464,23.8692,163600.0
2010-06-09 13:30:00,31.36,31.4,31.3,31.38,239000.0,23.8616,23.892,23.8159,23.8768,239000.0
2010-06-09 14:00:00,31.39,31.41,31.26,31.4,325600.0,23.8844,23.8996,23.7855,23.892,325600.0
2010-06-09 14:30:00,31.4,31.42,31.11,31.11,283600.0,23.892,23.9072,23.6714,23.6714,283600.0
2010-06-09 15:00:00,31.1,31.2,30.91,31.08,328800.0,23.6637,23.7398,23.5192,23.6485,328800.0
2010-06-09 15:30:00,31.08,31.09,30.79,30.94,784400.0,23.6485,23.6561,23.4279,23.542,784400.0
2010-06-10 09:30:00,31.44,31.79,31.38,31.79,489000.0,23.9224,24.1888,23.8768,24.1888,489000.0
2010-06-10 10:00:00,31.79,31.85,31.64,31.7,239600.0,24.1888,24.2344,24.0746,24.1203,239600.0
2010-06-10 10:30:00,31.72,31.78,31.65,31.67,179000.0,24.1355,24.1811,24.0822,24.0975,179000.0
2010-06-10 11:00:00,31.67,31.78,31.65,31.72,166800.0,24.0975,24.1811,24.0822,24.1355,166800.0
2010-06-10 11:30:00,31.71,31.74,31.59,31.65,177000.0,24.1279,24.1507,24.0366,24.0822,177000.0
2010-06-10 12:00:00,31.65,31.66,31.49,31.61,117800.0,24.0822,24.0898,23.9605,24.0518,117800.0
2010-06-10 12:30:00,31.61,31.66,31.33,31.42,209600.0,24.0518,24.0898,23.8387,23.9072,209600.0
2010-06-10 13:00:00,31.42,31.44,31.34,31.42,154400.0,23.9072,23.9224,23.8464,23.9072,154400.0
2010-06-10 13:30:00,31.42,31.5,31.39,31.41,277200.0,23.9072,23.9681,23.8844,23.8996,277200.0
2010-06-10 14:00:00,31.41,31.51,31.37,31.49,89600.0,23.8996,23.9757,23.8692,23.9605,89600.0
2010-06-10 14:30:00,31.49,31.61,31.48,31.55,218400.0,23.9605,24.0518,23.9529,24.0061,218400.0
2010-06-10 15:00:00,31.55,31.68,31.53,31.65,291000.0,24.0061,24.1051,23.9909,24.0822,291000.0
2010-06-10 15:30:00,31.65,31.71,31.59,31.69,1062800.0,24.0822,24.1279,24.0366,24.1127,1062800.0
2010-06-11 09:30:00,31.39,31.84,31.39,31.82,228400.0,23.8844,24.2268,23.8844,24.2116,228400.0
2010-06-11 10:00:00,31.82,32.02,31.73,31.98,450200.0,24.2116,24.3638,24.1431,24.3333,450200.0
2010-06-11 10:30:00,31.98,32.02,31.86,31.91,216400.0,24.3333,24.3638,24.242,24.2801,216400.0
2010-06-11 11:00:00,31.9,31.91,31.77,31.86,145400.0,24.2725,24.2801,24.1735,24.242,145400.0
2010-06-11 11:30:00,31.86,32.16,31.85,32.16,314000.0,24.242,24.4703,24.2344,24.4703,314000.0
2010-06-11 12:00:00,32.16,32.18,32.08,32.13,183600.0,24.4703,24.4855,24.4094,24.4475,183600.0
2010-06-11 12:30:00,32.13,32.16,32.05,32.12,135800.0,24.4475,24.4703,24.3866,24.4399,135800.0
2010-06-11 13:00:00,32.11,32.22,32.11,32.21,98200.0,24.4322,24.5159,24.4322,24.5083,98200.0
2010-06-11 13:30:00,32.22,32.25,32.05,32.1,139000.0,24.5159,24.5388,24.3866,24.4246,139000.0
2010-06-11 14:00:00,32.1,32.16,32.01,32.07,163400.0,24.4246,24.4703,24.3562,24.4018,163400.0
2010-06-11 14:30:00,32.07,32.24,32.06,32.19,169200.0,24.4018,24.5312,24.3942,24.4931,169200.0
2010-06-11 15:00:00,32.19,32.31,32.12,32.25,260000.0,24.4931,24.5844,24.4399,24.5388,260000.0
2010-06-11 15:30:00,32.25,32.47,32.23,32.4,1033400.0,24.5388,24.7062,24.5235,24.6529,1033400.0
2010-06-14 09:30:00,32.66,32.68,32.46,32.51,291000.0,24.8507,24.866,24.6986,24.7366,291000.0
2010-06-14 10:00:00,32.51,32.62,32.42,32.48,420800.0,24.7366,24.8203,24.6681,24.7138,420800.0
2010-06-14 10:30:00,32.48,32.6,32.38,32.59,237000.0,24.7138,24.8051,24.6377,24.7975,237000.0
2010-06-14 11:00:00,32.58,32.81,32.58,32.72,152200.0,24.7899,24.9649,24.7899,24.8964,152200.0
2010-06-14 11:30:00,32.71,32.74,32.67,32.71,117200.0,24.8888,24.9116,24.8583,24.8888,117200.0
2010-06-14 12:00:00,32.71,32.74,32.66,32.68,102400.0,24.8888,24.9116,24.8507,24.866,102400.0
2010-06-14 12:30:00,32.69,32.72,32.6,32.6,84400.0,24.8736,24.8964,24.8051,24.8051,84400.0
2010-06-14 13:00:00,32.59,32.63,32.4,32.42,348000.0,24.7975,24.8279,24.6529,24.6681,348000.0
2010-06-14 13:30:00,32.42,32.49,32.32,32.32,148600.0,24.6681,24.7214,24.592,24.592,148600.0
2010-06-14 14:00:00,32.31,32.35,32.1,32.27,153800.0,24.5844,24.6149,24.4246,24.554,153800.0
2010-06-14 14:30:00,32.26,32.32,32.11,32.31,98200.0,24.5464,24.592,24.4322,24.5844,98200.0
2010-06-14 15:00:00,32.31,32.38,32.22,32.24,116600.0,24.5844,24.6377,24.5159,24.5312,116600.0
2010-06-14 15:30:00,32.25,32.26,32.01,32.06,813200.0,24.5388,24.5464,24.3562,24.3942,813200.0
2010-06-15 09:30:00,32.38,32.55,32.33,32.48,172600.0,24.6377,24.767,24.5996,24.7138,172600.0
2010-06-15 10:00:00,32.47,32.49,32.28,32.42,129600.0,24.7062,24.7214,24.5616,24.6681,129600.0
2010-06-15 10:30:00,32.43,32.63,32.38,32.6,193600.0,24.6757,24.8279,24.6377,24.8051,193600.0
2010-06-15 11:00:00,32.6,32.62,32.45,32.45,86400.0,24.8051,24.8203,24.6909,24.6909,86400.0
2010-06-15 11:30:00,32.45,32.52,32.38,32.47,100600.0,24.6909,24.7442,24.6377,24.7062,100600.0
2010-06-15 12:00:00,32.48,32.54,32.45,32.46,62200.0,24.7138,24.7594,24.6909,24.6986,62200.0
2010-06-15 12:30:00,32.46,32.49,32.38,32.47,86600.0,24.6986,24.7214,24.6377,24.7062,86600.0
2010-06-15 13:00:00,32.46,32.58,32.4,32.55,79400.0,24.6986,24.7899,24.6529,24.767,79400.0
2010-06-15 13:30:00,32.54,32.59,32.5,32.54,79600.0,24.7594,24.7975,24.729,24.7594,79600.0
2010-06-15 14:00:00,32.54,32.7,32.52,32.69,142800.0,24.7594,24.8812,24.7442,24.8736,142800.0
2010-06-15 14:30:00,32.69,32.7,32.63,32.64,95000.0,24.8736,24.8812,24.8279,24.8355,95000.0
2010-06-15 15:00:00,32.63,32.71,32.62,32.7,153800.0,24.8279,24.8888,24.8203,24.8812,153800.0
2010-06-15 15:30:00,32.7,32.8,32.65,32.79,501000.0,24.8812,24.9573,24.8431,24.9496,501000.0
2010-06-16 09:30:00,34.27,34.27,33.41,33.56,917600.0,26.0758,26.0758,25.4214,25.5355,917600.0
2010-06-16 10:00:00,33.56,33.7,33.35,33.4,464400.0,25.5355,25.6421,25.3757,25.4138,464400.0
2010-06-16 10:30:00,33.39,33.49,33.3,33.46,269200.0,25.4062,25.4823,25.3377,25.4594,269200.0
2010-06-16 11:00:00,33.46,33.58,33.39,33.46,852200.0,25.4594,25.5508,25.4062,25.4594,852200.0
2010-06-16 11:30:00,33.45,33.49,33.17,33.21,424600.0,25.4518,25.4823,25.2388,25.2692,424600.0
2010-06-16 12:00:00,33.22,33.46,33.22,33.42,330200.0,25.2768,25.4594,25.2768,25.429,330200.0
2010-06-16 12:30:00,33.42,33.43,33.24,33.27,123600.0,25.429,25.4366,25.2921,25.3149,123600.0
2010-06-16 13:00:00,33.27,33.31,33.23,33.27,209200.0,25.3149,25.3453,25.2844,25.3149,209200.0
2010-06-16 13:30:00,33.27,33.3,33.21,33.3,222600.0,25.3149,25.3377,25.2692,25.3377,222600.0
2010-06-16 14:00:00,33.31,33.4,33.3,33.33,248400.0,25.3453,25.4138,25.3377,25.3605,248400.0
2010-06-16 14:30:00,33.33,33.38,33.28,33.33,217400.0,25.3605,25.3986,25.3225,25.3605,217400.0
2010-06-16 15:00:00,33.32,33.35,33.16,33.18,327000.0,25.3529,25.3757,25.2312,25.2464,327000.0
2010-06-16 15:30:00,33.18,33.32,33.15,33.29,903600.0,25.2464,25.3529,25.2236,25.3301,903600.0
2010-06-17 09:30:00,33.46,33.47,32.74,32.8,634400.0,25.4594,25.4671,24.9116,24.9573,634400.0
2010-06-17 10:00:00,32.77,32.77,32.56,32.6,650400.0,24.9344,24.9344,24.7746,24.8051,650400.0
2010-06-17 10:30:00,32.61,32.62,32.35,32.46,470600.0,24.8127,24.8203,24.6149,24.6986,470600.0
2010-06-17 11:00:00,32.46,32.57,32.38,32.52,415200.0,24.6986,24.7823,24.6377,24.7442,415200.0
2010-06-17 11:30:00,32.54,32.74,32.52,32.66,229400.0,24.7594,24.9116,24.7442,24.8507,229400.0
2010-06-17 12:00:00,32.66,32.69,32.59,32.6,207600.0,24.8507,24.8736,24.7975,24.8051,207600.0
2010-06-17 12:30:00,32.61,32.73,32.6,32.72,102600.0,24.8127,24.904,24.8051,24.8964,102600.0
2010-06-17 13:00:00,32.71,32.85,32.67,32.83,144600.0,24.8888,24.9953,24.8583,24.9801,144600.0
2010-06-17 13:30:00,32.83,32.95,32.77,32.95,201800.0,24.9801,25.0714,24.9344,25.0714,201800.0
2010-06-17 14:00:00,32.97,32.99,32.85,32.85,155800.0,25.0866,25.1018,24.9953,24.9953,155800.0
2010-06-17 14:30:00,32.85,32.88,32.76,32.83,165200.0,24.9953,25.0181,24.9268,24.9801,165200.0
2010-06-17 15:00:00,32.83,32.84,32.72,32.8,232400.0,24.9801,24.9877,24.8964,24.9573,232400.0
2010-06-17 15:30:00,32.8,33.12,32.78,33.06,648000.0,24.9573,25.2007,24.942,25.1551,648000.0
2010-06-18 09:30:00,33.07,33.36,33.07,33.13,571200.0,25.1627,25.3834,25.1627,25.2084,571200.0
2010-06-18 10:00:00,33.16,33.44,33.13,33.42,145400.0,25.2312,25.4442,25.2084,25.429,145400.0
2010-06-18 10:30:00,33.41,33.65,33.41,33.62,233000.0,25.4214,25.604,25.4214,25.5812,233000.0
2010-06-18 11:00:00,33.62,33.63,33.48,33.52,170400.0,25.5812,25.5888,25.4747,25.5051,170400.0
2010-06-18 11:30:00,33.52,33.58,33.45,33.47,249200.0,25.5051,25.5508,25.4518,25.4671,249200.0
2010-06-18 12:00:00,33.48,33.52,33.44,33.48,208800.0,25.4747,25.5051,25.4442,25.4747,208800.0
2010-06-18 12:30:00,33.48,33.52,33.46,33.49,176800.0,25.4747,25.5051,25.4594,25.4823,176800.0
2010-06-18 13:00:00,33.49,33.56,33.46,33.47,169400.0,25.4823,25.5355,25.4594,25.4671,169400.0
2010-06-18 13:30:00,33.46,33.57,33.45,33.47,143000.0,25.4594,25.5431,25.4518,25.4671,143000.0
2010-06-18 14:00:00,33.47,33.54,33.4,33.47,209600.0,25.4671,25.5203,25.4138,25.4671,209600.0
2010-06-18 14:30:00,33.47,33.48,33.41,33.41,234800.0,25.4671,25.4747,25.4214,25.4214,234800.0
2010-06-18 15:00:00,33.4,33.41,33.29,33.31,161800.0,25.4138,25.4214,25.3301,25.3453,161800.0
2010-06-18 15:30:00,33.32,33.36,33.28,33.34,555800.0,25.3529,25.3834,25.3225,25.3681,555800.0
2010-06-21 09:30:00,33.85,34.1,33.79,34.08,247400.0,25.7562,25.9464,25.7105,25.9312,247400.0
2010-06-21 10:00:00,34.07,34.14,33.96,33.99,153200.0,25.9236,25.9769,25.8399,25.8627,153200.0
2010-06-21 10:30:00,33.98,34.04,33.84,33.87,145800.0,25.8551,25.9008,25.7486,25.7714,145800.0
2010-06-21 11:00:00,33.88,33.99,33.83,33.93,90400.0,25.779,25.8627,25.741,25.8171,90400.0
2010-06-21 11:30:00,33.92,33.93,33.75,33.83,100600.0,25.8095,25.8171,25.6801,25.741,100600.0
2010-06-21 12:00:00,33.83,33.87,33.61,33.63,146800.0,25.741,25.7714,25.5736,25.5888,146800.0
2010-06-21 12:30:00,33.63,33.66,33.56,33.63,69400.0,25.5888,25.6116,25.5355,25.5888,69400.0
2010-06-21 13:00:00,33.63,33.73,33.6,33.73,73200.0,25.5888,25.6649,25.566,25.6649,73200.0
2010-06-21 13:30:00,33.73,33.74,33.56,33.62,115000.0,25.6649,25.6725,25.5355,25.5812,115000.0
2010-06-21 14:00:00,33.63,33.74,33.58,33.6,105200.0,25.5888,25.6725,25.5508,25.566,105200.0
2010-06-21 14:30:00,33.6,33.71,33.58,33.59,134400.0,25.566,25.6497,25.5508,25.5584,134400.0
2010-06-21 15:00:00,33.6,33.62,33.29,33.31,374400.0,25.566,25.5812,25.3301,25.3453,374400.0
2010-06-21 15:30:00,33.31,33.45,33.2,33.43,410000.0,25.3453,25.4518,25.2616,25.4366,410000.0
2010-06-22 09:30:00,33.48,33.6,33.43,33.53,104400.0,25.4747,25.566,25.4366,25.5127,104400.0
2010-06-22 10:00:00,33.5,33.53,33.27,33.33,194600.0,25.4899,25.5127,25.3149,25.3605,194600.0
2010-06-22 10:30:00,33.35,33.57,33.23,33.52,207200.0,25.3757,25.5431,25.2844,25.5051,207200.0
2010-06-22 11:00:00,33.52,33.56,33.42,33.52,137600.0,25.5051,25.5355,25.429,25.5051,137600.0
2010-06-22 11:30:00,33.54,33.63,33.47,33.51,134400.0,25.5203,25.5888,25.4671,25.4975,134400.0
2010-06-22 12:00:00,33.51,33.54,33.46,33.46,105200.0,25.4975,25.5203,25.4594,25.4594,105200.0
2010-06-22 12:30:00,33.46,33.55,33.38,33.55,135200.0,25.4594,25.5279,25.3986,25.5279,135200.0
2010-06-22 13:00:00,33.52,33.6,33.49,33.53,121400.0,25.5051,25.566,25.4823,25.5127,121400.0
2010-06-22 13:30:00,33.55,33.6,33.43,33.44,87000.0,25.5279,25.566,25.4366,25.4442,87000.0
2010-06-22 14:00:00,33.44,33.44,33.24,33.28,131800.0,25.4442,25.4442,25.2921,25.3225,131800.0
2010-06-22 14:30:00,33.29,33.33,32.95,33.0,240200.0,25.3301,25.3605,25.0714,25.1094,240200.0
2010-06-22 15:00:00,32.99,33.05,32.89,32.91,222200.0,25.1018,25.1475,25.0257,25.041,222200.0
2010-06-22 15:30:00,32.91,32.92,32.75,32.8,682000.0,25.041,25.0486,24.9192,24.9573,682000.0
2010-06-23 09:30:00,32.8,32.91,32.65,32.76,111000.0,24.9573,25.041,24.8431,24.9268,111000.0
2010-06-23 10:00:00,32.74,32.76,32.16,32.18,338600.0,24.9116,24.9268,24.4703,24.4855,338600.0
2010-06-23 10:30:00,32.18,32.25,32.17,32.22,254800.0,24.4855,24.5388,24.4779,24.5159,254800.0
2010-06-23 11:00:00,32.22,32.29,32.21,32.27,183600.0,24.5159,24.5692,24.5083,24.554,183600.0
2010-06-23 11:30:00,32.27,32.32,32.23,32.3,92800.0,24.554,24.592,24.5235,24.5768,92800.0
2010-06-23 12:00:00,32.28,32.38,32.28,32.33,83600.0,24.5616,24.6377,24.5616,24.5996,83600.0
2010-06-23 12:30:00,32.33,32.43,32.32,32.4,71800.0,24.5996,24.6757,24.592,24.6529,71800.0
2010-06-23 13:00:00,32.4,32.45,32.35,32.38,112000.0,24.6529,24.6909,24.6149,24.6377,112000.0
2010-06-23 13:30:00,32.38,32.47,32.37,32.45,97200.0,24.6377,24.7062,24.6301,24.6909,97200.0
2010-06-23 14:00:00,32.45,32.48,32.27,32.43,188800.0,24.6909,24.7138,24.554,24.6757,188800.0
2010-06-23 14:30:00,32.45,32.68,32.37,32.42,290200.0,24.6909,24.866,24.6301,24.6681,290200.0
2010-06-23 15:00:00,32.43,32.61,32.32,32.59,311800.0,24.6757,24.8127,24.592,24.7975,311800.0
2010-06-23 15:30:00,32.59,32.7,32.5,32.56,539000.0,24.7975,24.8812,24.729,24.7746,539000.0
2010-06-24 09:30:00,32.31,32.32,31.86,31.91,200200.0,24.5844,24.592,24.242,24.2801,200200.0
2010-06-24 10:00:00,31.93,32.33,31.91,32.27,519400.0,24.2953,24.5996,24.2801,24.554,519400.0
2010-06-24 10:30:00,32.29,32.29,31.83,31.93,259600.0,24.5692,24.5692,24.2192,24.2953,259600.0
2010-06-24 11:00:00,31.91,31.91,31.74,31.79,208600.0,24.2801,24.2801,24.1507,24.1888,208600.0
2010-06-24 11:30:00,31.79,31.93,31.79,31.87,124200.0,24.1888,24.2953,24.1888,24.2496,124200.0
2010-06-24 12:00:00,31.88,31.98,31.76,31.79,145600.0,24.2572,24.3333,24.1659,24.1888,145600.0
2010-06-24 12:30:00,31.79,31.83,31.65,31.79,181200.0,24.1888,24.2192,24.0822,24.1888,181200.0
2010-06-24 13:00:00,31.8,31.85,31.72,31.74,145000.0,24.1964,24.2344,24.1355,24.1507,145000.0
2010-06-24 13:30:00,31.75,31.91,31.74,31.86,152200.0,24.1583,24.2801,24.1507,24.242,152200.0
2010-06-24 14:00:00,31.88,31.91,31.82,31.86,79200.0,24.2572,24.2801,24.2116,24.242,79200.0
2010-06-24 14:30:00,31.86,31.86,31.61,31.67,119000.0,24.242,24.242,24.0518,24.0975,119000.0
2010-06-24 15:00:00,31.68,31.75,31.5,31.61,251000.0,24.1051,24.1583,23.9681,24.0518,251000.0
2010-06-24 15:30:00,31.61,31.66,31.5,31.57,496000.0,24.0518,24.0898,23.9681,24.0214,496000.0
2010-06-25 09:30:00,31.61,31.7,31.36,31.54,192800.0,24.0518,24.1203,23.8616,23.9985,192800.0
2010-06-25 10:00:00,31.55,31.7,31.34,31.38,356200.0,24.0061,24.1203,23.8464,23.8768,356200.0
2010-06-25 10:30:00,31.37,31.4,31.18,31.23,207800.0,23.8692,23.892,23.7246,23.7627,207800.0
2010-06-25 11:00:00,31.23,31.4,31.23,31.39,197200.0,23.7627,23.892,23.7627,23.8844,197200.0
2010-06-25 11:30:00,31.4,31.42,31.22,31.38,147000.0,23.892,23.9072,23.755,23.8768,147000.0
2010-06-25 12:00:00,31.38,31.55,31.34,31.43,384800.0,23.8768,24.0061,23.8464,23.9148,384800.0
2010-06-25 12:30:00,31.41,31.65,31.41,31.5,207400.0,23.8996,24.0822,23.8996,23.9681,207400.0
2010-06-25 13:00:00,31.49,31.73,31.49,31.72,205200.0,23.9605,24.1431,23.9605,24.1355,205200.0
2010-06-25 13:30:00,31.72,31.84,31.65,31.78,243400.0,24.1355,24.2268,24.0822,24.1811,243400.0
2010-06-25 14:00:00,31.78,31.85,31.71,31.73,257400.0,24.1811,24.2344,24.1279,24.1431,257400.0
2010-06-25 14:30:00,31.73,31.77,31.56,31.58,305800.0,24.1431,24.1735,24.0138,24.029,305800.0
2010-06-25 15:00:00,31.58,31.6,31.4,31.5,348000.0,24.029,24.0442,23.892,23.9681,348000.0
2010-06-25 15:30:00,31.5,31.65,31.33,31.5,771800.0,23.9681,24.0822,23.8387,23.9681,771800.0
2010-06-28 09:30:00,31.61,31.64,31.21,31.28,113600.0,24.0518,24.0746,23.7474,23.8007,113600.0
2010-06-28 10:00:00,31.27,31.46,31.2,31.38,145400.0,23.7931,23.9377,23.7398,23.8768,145400.0
2010-06-28 10:30:00,31.39,31.59,31.29,31.59,118800.0,23.8844,24.0366,23.8083,24.0366,118800.0
2010-06-28 11:00:00,31.6,31.7,31.56,31.69,103800.0,24.0442,24.1203,24.0138,24.1127,103800.0
2010-06-28 11:30:00,31.71,31.75,31.5,31.5,102600.0,24.1279,24.1583,23.9681,23.9681,102600.0
2010-06-28 12:00:00,31.5,31.57,31.47,31.57,153200.0,23.9681,24.0214,23.9453,24.0214,153200.0
2010-06-28 12:30:00,31.55,31.59,31.43,31.52,84200.0,24.0061,24.0366,23.9148,23.9833,84200.0
2010-06-28 13:00:00,31.52,31.52,31.36,31.43,83800.0,23.9833,23.9833,23.8616,23.9148,83800.0
2010-06-28 13:30:00,31.43,31.55,31.36,31.54,95200.0,23.9148,24.0061,23.8616,23.9985,95200.0
2010-06-28 14:00:00,31.52,31.57,31.47,31.5,94200.0,23.9833,24.0214,23.9453,23.9681,94200.0
2010-06-28 14:30:00,31.48,31.59,31.45,31.57,105200.0,23.9529,24.0366,23.9301,24.0214,105200.0
2010-06-28 15:00:00,31.59,31.62,31.47,31.49,178000.0,24.0366,24.0594,23.9453,23.9605,178000.0
2010-06-28 15:30:00,31.49,31.65,31.45,31.45,396400.0,23.9605,24.0822,23.9301,23.9301,396400.0
2010-06-29 09:30:00,30.89,30.89,30.54,30.69,278600.0,23.504,23.504,23.2376,23.3518,278600.0
2010-06-29 10:00:00,30.68,30.68,30.45,30.5,269400.0,23.3442,23.3442,23.1692,23.2072,269400.0
2010-06-29 10:30:00,30.49,30.68,30.48,30.67,254200.0,23.1996,23.3442,23.192,23.3366,254200.0
2010-06-29 11:00:00,30.68,30.75,30.58,30.6,203600.0,23.3442,23.3974,23.2681,23.2833,203600.0
2010-06-29 11:30:00,30.6,30.68,30.58,30.63,110000.0,23.2833,23.3442,23.2681,23.3061,110000.0
2010-06-29 12:00:00,30.64,30.75,30.55,30.73,141600.0,23.3137,23.3974,23.2453,23.3822,141600.0
2010-06-29 12:30:00,30.74,30.74,30.6,30.65,126200.0,23.3898,23.3898,23.2833,23.3213,126200.0
2010-06-29 13:00:00,30.64,30.65,30.54,30.61,155800.0,23.3137,23.3213,23.2376,23.2909,155800.0
2010-06-29 13:30:00,30.61,30.66,30.49,30.65,157000.0,23.2909,23.3289,23.1996,23.3213,157000.0
2010-06-29 14:00:00,30.65,30.76,30.62,30.74,168600.0,23.3213,23.405,23.2985,23.3898,168600.0
2010-06-29 14:30:00,30.73,30.73,30.6,30.64,352000.0,23.3822,23.3822,23.2833,23.3137,352000.0
2010-06-29 15:00:00,30.63,30.7,30.37,30.45,348600.0,23.3061,23.3594,23.1083,23.1692,348600.0
2010-06-29 15:30:00,30.45,30.59,30.32,30.5,647400.0,23.1692,23.2757,23.0702,23.2072,647400.0
2010-06-30 09:30:00,30.5,30.91,30.44,30.8,150200.0,23.2072,23.5192,23.1616,23.4355,150200.0
2010-06-30 10:00:00,30.77,30.8,30.68,30.78,184200.0,23.4126,23.4355,23.3442,23.4203,184200.0
2010-06-30 10:30:00,30.77,30.85,30.59,30.6,163000.0,23.4126,23.4735,23.2757,23.2833,163000.0
2010-06-30 11:00:00,30.59,30.79,30.58,30.73,139000.0,23.2757,23.4279,23.2681,23.3822,139000.0
2010-06-30 11:30:00,30.72,31.02,30.71,30.92,161200.0,23.3746,23.6029,23.367,23.5268,161200.0
2010-06-30 12:00:00,30.9,30.91,30.85,30.86,52400.0,23.5116,23.5192,23.4735,23.4811,52400.0
2010-06-30 12:30:00,30.84,30.84,30.71,30.75,41000.0,23.4659,23.4659,23.367,23.3974,41000.0
2010-06-30 13:00:00,30.75,30.75,30.63,30.7,153800.0,23.3974,23.3974,23.3061,23.3594,153800.0
2010-06-30 13:30:00,30.71,30.73,30.59,30.73,82800.0,23.367,23.3822,23.2757,23.3822,82800.0
2010-06-30 14:00:00,30.73,30.77,30.5,30.57,164600.0,23.3822,23.4126,23.2072,23.2605,164600.0
2010-06-30 14:30:00,30.57,30.6,30.5,30.5,108600.0,23.2605,23.2833,23.2072,23.2072,108600.0
2010-06-30 15:00:00,30.5,30.56,30.34,30.36,153200.0,23.2072,23.2529,23.0855,23.1007,153200.0
2010-06-30 15:30:00,30.35,30.37,30.11,30.18,600800.0,23.0931,23.1083,22.9105,22.9637,600800.0
2010-07-01 09:30:00,30.11,30.46,30.11,30.21,121800.0,22.9105,23.1768,22.9105,22.9865,121800.0
2010-07-01 10:00:00,30.22,30.33,30.05,30.3,744400.0,22.9942,23.0779,22.8648,23.055,744400.0
2010-07-01 10:30:00,30.3,30.31,30.0,30.1,548800.0,23.055,23.0626,22.8268,22.9028,548800.0
2010-07-01 11:00:00,30.1,30.1,29.85,30.06,288200.0,22.9028,22.9028,22.7126,22.8724,288200.0
2010-07-01 11:30:00,30.06,30.19,30.0,30.11,161200.0,22.8724,22.9713,22.8268,22.9105,161200.0
2010-07-01 12:00:00,30.11,30.16,30.03,30.14,184600.0,22.9105,22.9485,22.8496,22.9333,184600.0
2010-07-01 12:30:00,30.11,30.44,30.1,30.25,168000.0,22.9105,23.1616,22.9028,23.017,168000.0
2010-07-01 13:00:00,30.25,30.38,30.13,30.32,150000.0,23.017,23.1159,22.9257,23.0702,150000.0
2010-07-01 13:30:00,30.34,30.53,30.33,30.45,175600.0,23.0855,23.23,23.0779,23.1692,175600.0
2010-07-01 14:00:00,30.46,30.63,30.44,30.52,274600.0,23.1768,23.3061,23.1616,23.2224,274600.0
2010-07-01 14:30:00,30.52,30.53,30.33,30.5,522000.0,23.2224,23.23,23.0779,23.2072,522000.0
2010-07-01 15:00:00,30.49,30.59,30.43,30.56,310200.0,23.1996,23.2757,23.1539,23.2529,310200.0
2010-07-01 15:30:00,30.56,30.67,30.4,30.55,871200.0,23.2529,23.3366,23.1311,23.2453,871200.0
2010-07-02 09:30:00,30.61,30.84,30.52,30.62,144200.0,23.2909,23.4659,23.2224,23.2985,144200.0
2010-07-02 10:00:00,30.61,30.61,30.41,30.41,199800.0,23.2909,23.2909,23.1387,23.1387,199800.0
2010-07-02 10:30:00,30.41,30.43,30.26,30.28,105400.0,23.1387,23.1539,23.0246,23.0398,105400.0
2010-07-02 11:00:00,30.29,30.33,30.13,30.13,171200.0,23.0474,23.0779,22.9257,22.9257,171200.0
2010-07-02 11:30:00,30.13,30.18,29.96,30.18,134400.0,22.9257,22.9637,22.7963,22.9637,134400.0
2010-07-02 12:00:00,30.17,30.3,30.14,30.24,88000.0,22.9561,23.055,22.9333,23.0094,88000.0
2010-07-02 12:30:00,30.24,30.3,30.17,30.21,90800.0,23.0094,23.055,22.9561,22.9865,90800.0
2010-07-02 13:00:00,30.21,30.25,30.13,30.16,91800.0,22.9865,23.017,22.9257,22.9485,91800.0
2010-07-02 13:30:00,30.15,30.27,30.15,30.25,89400.0,22.9409,23.0322,22.9409,23.017,89400.0
2010-07-02 14:00:00,30.25,30.27,30.16,30.23,156400.0,23.017,23.0322,22.9485,23.0018,156400.0
2010-07-02 14:30:00,30.23,30.27,30.16,30.27,146400.0,23.0018,23.0322,22.9485,23.0322,146400.0
2010-07-02 15:00:00,30.26,30.34,30.23,30.32,234400.0,23.0246,23.0855,23.0018,23.0702,234400.0
2010-07-02 15:30:00,30.31,30.52,30.25,30.26,470600.0,23.0626,23.2224,23.017,23.0246,470600.0
2010-07-06 09:30:00,30.63,30.85,30.6,30.73,180000.0,23.3061,23.4735,23.2833,23.3822,180000.0
2010-07-06 10:00:00,30.74,30.93,30.68,30.79,207000.0,23.3898,23.5344,23.3442,23.4279,207000.0
2010-07-06 10:30:00,30.77,30.84,30.74,30.75,148000.0,23.4126,23.4659,23.3898,23.3974,148000.0
2010-07-06 11:00:00,30.75,30.81,30.75,30.77,208400.0,23.3974,23.4431,23.3974,23.4126,208400.0
2010-07-06 11:30:00,30.77,30.9,30.75,30.88,141400.0,23.4126,23.5116,23.3974,23.4963,141400.0
2010-07-06 12:00:00,30.86,30.93,30.75,30.8,105000.0,23.4811,23.5344,23.3974,23.4355,105000.0
2010-07-06 12:30:00,30.79,30.85,30.54,30.54,266800.0,23.4279,23.4735,23.2376,23.2376,266800.0
2010-07-06 13:00:00,30.54,30.62,30.43,30.53,142000.0,23.2376,23.2985,23.1539,23.23,142000.0
2010-07-06 13:30:00,30.52,30.55,30.17,30.18,161600.0,23.2224,23.2453,22.9561,22.9637,161600.0
2010-07-06 14:00:00,30.18,30.3,30.1,30.28,199000.0,22.9637,23.055,22.9028,23.0398,199000.0
2010-07-06 14:30:00,30.28,30.36,30.14,30.15,175800.0,23.0398,23.1007,22.9333,22.9409,175800.0
2010-07-06 15:00:00,30.14,30.21,29.98,30.1,304800.0,22.9333,22.9865,22.8115,22.9028,304800.0
2010-07-06 15:30:00,30.1,30.35,30.07,30.27,631000.0,22.9028,23.0931,22.88,23.0322,631000.0
2010-07-07 09:30:00,30.21,30.83,30.16,30.82,265200.0,22.9865,23.4583,22.9485,23.4507,265200.0
2010-07-07 10:00:00,30.83,30.88,30.62,30.64,307800.0,23.4583,23.4963,23.2985,23.3137,307800.0
2010-07-07 10:30:00,30.64,31.0,30.64,30.98,194200.0,23.3137,23.5877,23.3137,23.5724,194200.0
2010-07-07 11:00:00,30.98,31.04,30.84,30.97,154400.0,23.5724,23.6181,23.4659,23.5648,154400.0
2010-07-07 11:30:00,30.97,30.99,30.7,30.76,184000.0,23.5648,23.58,23.3594,23.405,184000.0
2010-07-07 12:00:00,30.77,30.87,30.76,30.86,128200.0,23.4126,23.4887,23.405,23.4811,128200.0
2010-07-07 12:30:00,30.87,30.93,30.84,30.93,121200.0,23.4887,23.5344,23.4659,23.5344,121200.0
2010-07-07 13:00:00,30.92,31.16,30.92,31.13,142800.0,23.5268,23.7094,23.5268,23.6866,142800.0
2010-07-07 13:30:00,31.13,31.22,31.07,31.14,157600.0,23.6866,23.755,23.6409,23.6942,157600.0
2010-07-07 14:00:00,31.15,31.28,31.15,31.25,216800.0,23.7018,23.8007,23.7018,23.7779,216800.0
2010-07-07 14:30:00,31.25,31.26,31.13,31.22,184600.0,23.7779,23.7855,23.6866,23.755,184600.0
2010-07-07 15:00:00,31.21,31.42,31.14,31.39,272200.0,23.7474,23.9072,23.6942,23.8844,272200.0
2010-07-07 15:30:00,31.4,31.54,31.37,31.53,626200.0,23.892,23.9985,23.8692,23.9909,626200.0
2010-07-08 09:30:00,31.98,32.3,31.74,31.85,463600.0,24.3333,24.5768,24.1507,24.2344,463600.0
2010-07-08 10:00:00,31.85,31.91,31.69,31.89,250200.0,24.2344,24.2801,24.1127,24.2648,250200.0
2010-07-08 10:30:00,31.89,31.91,31.73,31.78,245600.0,24.2648,24.2801,24.1431,24.1811,245600.0
2010-07-08 11:00:00,31.77,31.84,31.68,31.75,172400.0,24.1735,24.2268,24.1051,24.1583,172400.0
2010-07-08 11:30:00,31.75,31.84,31.73,31.82,178600.0,24.1583,24.2268,24.1431,24.2116,178600.0
2010-07-08 12:00:00,31.82,31.9,31.8,31.83,182200.0,24.2116,24.2725,24.1964,24.2192,182200.0
2010-07-08 12:30:00,31.82,31.89,31.78,31.85,138000.0,24.2116,24.2648,24.1811,24.2344,138000.0
2010-07-08 13:00:00,31.84,31.96,31.83,31.89,104600.0,24.2268,24.3181,24.2192,24.2648,104600.0
2010-07-08 13:30:00,31.89,31.98,31.86,31.9,147400.0,24.2648,24.3333,24.242,24.2725,147400.0
2010-07-08 14:00:00,31.91,31.94,31.78,31.85,282600.0,24.2801,24.3029,24.1811,24.2344,282600.0
2010-07-08 14:30:00,31.85,31.93,31.83,31.92,321400.0,24.2344,24.2953,24.2192,24.2877,321400.0
2010-07-08 15:00:00,31.91,32.04,31.83,32.04,261200.0,24.2801,24.379,24.2192,24.379,261200.0
2010-07-08 15:30:00,32.04,32.19,32.01,32.15,587800.0,24.379,24.4931,24.3562,24.4627,587800.0
2010-07-09 09:30:00,32.07,32.35,31.97,32.23,183200.0,24.4018,24.6149,24.3257,24.5235,183200.0
2010-07-09 10:00:00,32.24,32.49,32.23,32.44,213400.0,24.5312,24.7214,24.5235,24.6833,213400.0
2010-07-09 10:30:00,32.46,32.54,32.31,32.33,172000.0,24.6986,24.7594,24.5844,24.5996,172000.0
2010-07-09 11:00:00,32.32,32.34,32.14,32.23,101000.0,24.592,24.6072,24.4551,24.5235,101000.0
2010-07-09 11:30:00,32.23,32.31,32.22,32.27,83000.0,24.5235,24.5844,24.5159,24.554,83000.0
2010-07-09 12:00:00,32.27,32.33,32.24,32.28,61400.0,24.554,24.5996,24.5312,24.5616,61400.0
2010-07-09 12:30:00,32.27,32.3,32.24,32.26,111400.0,24.554,24.5768,24.5312,24.5464,111400.0
2010-07-09 13:00:00,32.25,32.32,32.23,32.23,94200.0,24.5388,24.592,24.5235,24.5235,94200.0
2010-07-09 13:30:00,32.23,32.3,32.22,32.28,140400.0,24.5235,24.5768,24.5159,24.5616,140400.0
2010-07-09 14:00:00,32.29,32.31,32.24,32.24,117000.0,24.5692,24.5844,24.5312,24.5312,117000.0
2010-07-09 14:30:00,32.24,32.32,32.2,32.29,144000.0,24.5312,24.592,24.5007,24.5692,144000.0
2010-07-09 15:00:00,32.29,32.36,32.27,32.27,108400.0,24.5692,24.6225,24.554,24.554,108400.0
2010-07-09 15:30:00,32.28,32.38,32.26,32.33,452400.0,24.5616,24.6377,24.5464,24.5996,452400.0
2010-07-12 09:30:00,32.22,32.24,31.97,32.15,206000.0,24.5159,24.5312,24.3257,24.4627,206000.0
2010-07-12 10:00:00,32.15,32.21,31.86,31.9,136600.0,24.4627,24.5083,24.242,24.2725,136600.0
2010-07-12 10:30:00,31.89,31.95,31.71,31.74,237000.0,24.2648,24.3105,24.1279,24.1507,237000.0
2010-07-12 11:00:00,31.73,31.82,31.61,31.81,223600.0,24.1431,24.2116,24.0518,24.204,223600.0
2010-07-12 11:30:00,31.81,31.83,31.73,31.78,161600.0,24.204,24.2192,24.1431,24.1811,161600.0
2010-07-12 12:00:00,31.79,31.94,31.78,31.82,134600.0,24.1888,24.3029,24.1811,24.2116,134600.0
2010-07-12 12:30:00,31.81,31.94,31.8,31.82,139200.0,24.204,24.3029,24.1964,24.2116,139200.0
2010-07-12 13:00:00,31.82,31.95,31.79,31.95,77800.0,24.2116,24.3105,24.1888,24.3105,77800.0
2010-07-12 13:30:00,31.94,32.09,31.91,32.09,188000.0,24.3029,24.417,24.2801,24.417,188000.0
2010-07-12 14:00:00,32.09,32.1,31.93,31.96,251000.0,24.417,24.4246,24.2953,24.3181,251000.0
2010-07-12 14:30:00,31.96,31.97,31.83,31.85,266600.0,24.3181,24.3257,24.2192,24.2344,266600.0
2010-07-12 15:00:00,31.85,31.9,31.74,31.85,277600.0,24.2344,24.2725,24.1507,24.2344,277600.0
2010-07-12 15:30:00,31.85,31.96,31.82,31.91,492600.0,24.2344,24.3181,24.2116,24.2801,492600.0
2010-07-13 09:30:00,32.17,32.32,32.12,32.23,232000.0,24.4779,24.592,24.4399,24.5235,232000.0
2010-07-13 10:00:00,32.23,32.46,32.23,32.45,204000.0,24.5235,24.6986,24.5235,24.6909,204000.0
2010-07-13 10:30:00,32.45,32.47,32.29,32.41,129600.0,24.6909,24.7062,24.5692,24.6605,129600.0
2010-07-13 11:00:00,32.42,32.6,32.41,32.57,120800.0,24.6681,24.8051,24.6605,24.7823,120800.0
2010-07-13 11:30:00,32.56,32.69,32.49,32.54,146800.0,24.7746,24.8736,24.7214,24.7594,146800.0
2010-07-13 12:00:00,32.53,32.79,32.48,32.77,195000.0,24.7518,24.9496,24.7138,24.9344,195000.0
2010-07-13 12:30:00,32.77,32.8,32.64,32.66,91200.0,24.9344,24.9573,24.8355,24.8507,91200.0
2010-07-13 13:00:00,32.65,32.76,32.57,32.6,121200.0,24.8431,24.9268,24.7823,24.8051,121200.0
2010-07-13 13:30:00,32.61,32.68,32.6,32.65,102400.0,24.8127,24.866,24.8051,24.8431,102400.0
2010-07-13 14:00:00,32.65,32.77,32.64,32.71,130800.0,24.8431,24.9344,24.8355,24.8888,130800.0
2010-07-13 14:30:00,32.71,32.74,32.65,32.71,178400.0,24.8888,24.9116,24.8431,24.8888,178400.0
2010-07-13 15:00:00,32.72,32.8,32.7,32.76,189400.0,24.8964,24.9573,24.8812,24.9268,189400.0
2010-07-13 15:30:00,32.76,32.78,32.59,32.64,704800.0,24.9268,24.942,24.7975,24.8355,704800.0
2010-07-14 09:30:00,32.51,32.83,32.02,32.15,551600.0,24.7366,24.9801,24.3638,24.4627,551600.0
2010-07-14 10:00:00,32.14,32.15,32.01,32.02,589400.0,24.4551,24.4627,24.3562,24.3638,589400.0
2010-07-14 10:30:00,32.04,32.16,31.88,31.91,510400.0,24.379,24.4703,24.2572,24.2801,510400.0
2010-07-14 11:00:00,31.92,32.27,31.9,32.18,233000.0,24.2877,24.554,24.2725,24.4855,233000.0
2010-07-14 11:30:00,32.19,32.4,32.18,32.31,153600.0,24.4931,24.6529,24.4855,24.5844,153600.0
2010-07-14 12:00:00,32.31,32.31,32.15,32.18,179000.0,24.5844,24.5844,24.4627,24.4855,179000.0
2010-07-14 12:30:00,32.18,32.2,32.13,32.18,88600.0,24.4855,24.5007,24.4475,24.4855,88600.0
2010-07-14 13:00:00,32.18,32.24,32.14,32.21,106000.0,24.4855,24.5312,24.4551,24.5083,106000.0
2010-07-14 13:30:00,32.21,32.25,32.12,32.17,134200.0,24.5083,24.5388,24.4399,24.4779,134200.0
2010-07-14 14:00:00,32.17,32.18,31.93,31.96,249600.0,24.4779,24.4855,24.2953,24.3181,249600.0
2010-07-14 14:30:00,31.96,32.09,31.95,32.08,210400.0,24.3181,24.417,24.3105,24.4094,210400.0
2010-07-14 15:00:00,32.08,32.24,32.08,32.2,219600.0,24.4094,24.5312,24.4094,24.5007,219600.0
2010-07-14 15:30:00,32.2,32.26,32.09,32.25,533800.0,24.5007,24.5464,24.417,24.5388,533800.0
2010-07-15 09:30:00,32.26,32.61,31.8,32.26,356200.0,24.5464,24.8127,24.1964,24.5464,356200.0
2010-07-15 10:00:00,32.26,32.26,31.84,32.01,299600.0,24.5464,24.5464,24.2268,24.3562,299600.0
2010-07-15 10:30:00,32.02,32.08,31.9,32.07,169800.0,24.3638,24.4094,24.2725,24.4018,169800.0
2010-07-15 11:00:00,32.09,32.13,31.96,32.12,110000.0,24.417,24.4475,24.3181,24.4399,110000.0
2010-07-15 11:30:00,32.11,32.18,32.08,32.09,105800.0,24.4322,24.4855,24.4094,24.417,105800.0
2010-07-15 12:00:00,32.09,32.13,31.99,32.0,116600.0,24.417,24.4475,24.3409,24.3485,116600.0
2010-07-15 12:30:00,32.0,32.05,31.95,31.96,96400.0,24.3485,24.3866,24.3105,24.3181,96400.0
2010-07-15 13:00:00,31.97,32.18,31.97,32.15,95800.0,24.3257,24.4855,24.3257,24.4627,95800.0
2010-07-15 13:30:00,32.15,32.21,32.04,32.06,116600.0,24.4627,24.5083,24.379,24.3942,116600.0
2010-07-15 14:00:00,32.06,32.15,32.01,32.13,137000.0,24.3942,24.4627,24.3562,24.4475,137000.0
2010-07-15 14:30:00,32.13,32.19,32.04,32.1,206600.0,24.4475,24.4931,24.379,24.4246,206600.0
2010-07-15 15:00:00,32.1,32.15,31.88,32.05,255400.0,24.4246,24.4627,24.2572,24.3866,255400.0
2010-07-15 15:30:00,32.06,32.38,32.04,32.29,613200.0,24.3942,24.6377,24.379,24.5692,613200.0
2010-07-16 09:30:00,32.16,32.24,31.75,31.75,474600.0,24.4703,24.5312,24.1583,24.1583,474600.0
2010-07-16 10:00:00,31.77,31.8,31.59,31.73,198600.0,24.1735,24.1964,24.0366,24.1431,198600.0
2010-07-16 10:30:00,31.73,31.91,31.68,31.89,147200.0,24.1431,24.2801,24.1051,24.2648,147200.0
2010-07-16 11:00:00,31.89,31.92,31.72,31.84,119600.0,24.2648,24.2877,24.1355,24.2268,119600.0
2010-07-16 11:30:00,31.83,31.85,31.73,31.73,135800.0,24.2192,24.2344,24.1431,24.1431,135800.0
2010-07-16 12:00:00,31.73,31.75,31.59,31.64,161600.0,24.1431,24.1583,24.0366,24.0746,161600.0
2010-07-16 12:30:00,31.64,31.65,31.54,31.56,112000.0,24.0746,24.0822,23.9985,24.0138,112000.0
2010-07-16 13:00:00,31.57,31.6,31.46,31.5,171600.0,24.0214,24.0442,23.9377,23.9681,171600.0
2010-07-16 13:30:00,31.5,31.56,31.4,31.45,162600.0,23.9681,24.0138,23.892,23.9301,162600.0
2010-07-16 14:00:00,31.43,31.48,31.35,31.36,172400.0,23.9148,23.9529,23.854,23.8616,172400.0
2010-07-16 14:30:00,31.37,31.45,31.32,31.33,236200.0,23.8692,23.9301,23.8311,23.8387,236200.0
2010-07-16 15:00:00,31.33,31.39,31.14,31.19,405200.0,23.8387,23.8844,23.6942,23.7322,405200.0
2010-07-16 15:30:00,31.2,31.36,31.18,31.24,669400.0,23.7398,23.8616,23.7246,23.7703,669400.0
2010-07-19 09:30:00,31.41,31.57,31.38,31.42,238200.0,23.8996,24.0214,23.8768,23.9072,238200.0
2010-07-19 10:00:00,31.4,31.41,31.13,31.13,233200.0,23.892,23.8996,23.6866,23.6866,233200.0
2010-07-19 10:30:00,31.13,31.2,31.04,31.13,248400.0,23.6866,23.7398,23.6181,23.6866,248400.0
2010-07-19 11:00:00,31.11,31.24,31.09,31.15,201400.0,23.6714,23.7703,23.6561,23.7018,201400.0
2010-07-19 11:30:00,31.15,31.16,31.03,31.07,248800.0,23.7018,23.7094,23.6105,23.6409,248800.0
2010-07-19 12:00:00,31.08,31.09,30.95,31.0,222000.0,23.6485,23.6561,23.5496,23.5877,222000.0
2010-07-19 12:30:00,31.0,31.1,30.99,31.04,138600.0,23.5877,23.6637,23.58,23.6181,138600.0
2010-07-19 13:00:00,31.04,31.05,30.88,30.9,125800.0,23.6181,23.6257,23.4963,23.5116,125800.0
2010-07-19 13:30:00,30.91,30.94,30.79,30.79,212400.0,23.5192,23.542,23.4279,23.4279,212400.0
2010-07-19 14:00:00,30.8,30.94,30.8,30.93,228000.0,23.4355,23.542,23.4355,23.5344,228000.0
2010-07-19 14:30:00,30.93,31.0,30.91,30.92,309000.0,23.5344,23.5877,23.5192,23.5268,309000.0
2010-07-19 15:00:00,30.92,31.09,30.92,30.94,212600.0,23.5268,23.6561,23.5268,23.542,212600.0
2010-07-19 15:30:00,30.94,31.09,30.91,31.07,551400.0,23.542,23.6561,23.5192,23.6409,551400.0
2010-07-20 09:30:00,30.74,31.31,30.74,31.23,470800.0,23.3898,23.8235,23.3898,23.7627,470800.0
2010-07-20 10:00:00,31.23,31.25,31.02,31.07,354400.0,23.7627,23.7779,23.6029,23.6409,354400.0
2010-07-20 10:30:00,31.07,31.11,31.01,31.04,274200.0,23.6409,23.6714,23.5953,23.6181,274200.0
2010-07-20 11:00:00,31.04,31.33,31.03,31.24,316400.0,23.6181,23.8387,23.6105,23.7703,316400.0
2010-07-20 11:30:00,31.24,31.26,31.09,31.09,160600.0,23.7703,23.7855,23.6561,23.6561,160600.0
2010-07-20 12:00:00,31.09,31.18,31.07,31.14,163600.0,23.6561,23.7246,23.6409,23.6942,163600.0
2010-07-20 12:30:00,31.14,31.25,31.13,31.23,165000.0,23.6942,23.7779,23.6866,23.7627,165000.0
2010-07-20 13:00:00,31.23,31.31,31.18,31.3,158600.0,23.7627,23.8235,23.7246,23.8159,158600.0
2010-07-20 13:30:00,31.3,31.71,31.3,31.71,262000.0,23.8159,24.1279,23.8159,24.1279,262000.0
2010-07-20 14:00:00,31.72,31.77,31.68,31.75,324200.0,24.1355,24.1735,24.1051,24.1583,324200.0
2010-07-20 14:30:00,31.75,31.88,31.74,31.85,444200.0,24.1583,24.2572,24.1507,24.2344,444200.0
2010-07-20 15:00:00,31.84,32.12,31.81,32.11,636800.0,24.2268,24.4399,24.204,24.4322,636800.0
2010-07-20 15:30:00,32.11,32.37,32.11,32.31,1483200.0,24.4322,24.6301,24.4322,24.5844,1483200.0
2010-07-21 09:30:00,32.57,32.71,32.43,32.56,313000.0,24.7823,24.8888,24.6757,24.7746,313000.0
2010-07-21 10:00:00,32.56,32.7,32.5,32.66,328600.0,24.7746,24.8812,24.729,24.8507,328600.0
2010-07-21 10:30:00,32.66,32.68,32.46,32.54,370600.0,24.8507,24.866,24.6986,24.7594,370600.0
2010-07-21 11:00:00,32.55,32.55,32.41,32.42,361800.0,24.767,24.767,24.6605,24.6681,361800.0
2010-07-21 11:30:00,32.42,32.6,32.34,32.6,239800.0,24.6681,24.8051,24.6072,24.8051,239800.0
2010-07-21 12:00:00,32.6,32.67,32.53,32.58,239200.0,24.8051,24.8583,24.7518,24.7899,239200.0
2010-07-21 12:30:00,32.62,32.67,32.54,32.58,223600.0,24.8203,24.8583,24.7594,24.7899,223600.0
2010-07-21 13:00:00,32.57,32.68,32.56,32.68,113000.0,24.7823,24.866,24.7746,24.866,113000.0
2010-07-21 13:30:00,32.68,32.76,32.63,32.66,201200.0,24.866,24.9268,24.8279,24.8507,201200.0
2010-07-21 14:00:00,32.66,32.68,32.24,32.37,308400.0,24.8507,24.866,24.5312,24.6301,308400.0
2010-07-21 14:30:00,32.35,32.36,32.13,32.15,266800.0,24.6149,24.6225,24.4475,24.4627,266800.0
2010-07-21 15:00:00,32.13,32.38,32.12,32.29,306000.0,24.4475,24.6377,24.4399,24.5692,306000.0
2010-07-21 15:30:00,32.29,32.45,32.26,32.38,695600.0,24.5692,24.6909,24.5464,24.6377,695600.0
2010-07-22 09:30:00,32.72,33.08,32.72,32.98,202200.0,24.8964,25.1703,24.8964,25.0942,202200.0
2010-07-22 10:00:00,32.99,33.4,32.99,33.17,339400.0,25.1018,25.4138,25.1018,25.2388,339400.0
2010-07-22 10:30:00,33.19,33.27,33.13,33.21,401600.0,25.254,25.3149,25.2084,25.2692,401600.0
2010-07-22 11:00:00,33.2,33.23,33.14,33.16,174400.0,25.2616,25.2844,25.216,25.2312,174400.0
2010-07-22 11:30:00,33.15,33.16,32.92,32.95,142800.0,25.2236,25.2312,25.0486,25.0714,142800.0
2010-07-22 12:00:00,32.94,32.99,32.51,32.95,152000.0,25.0638,25.1018,24.7366,25.0714,152000.0
2010-07-22 12:30:00,32.94,32.98,32.88,32.98,91800.0,25.0638,25.0942,25.0181,25.0942,91800.0
2010-07-22 13:00:00,32.99,33.08,32.97,33.04,63200.0,25.1018,25.1703,25.0866,25.1399,63200.0
2010-07-22 13:30:00,33.04,33.07,32.96,32.98,59400.0,25.1399,25.1627,25.079,25.0942,59400.0
2010-07-22 14:00:00,32.98,33.09,32.98,33.08,94400.0,25.0942,25.1779,25.0942,25.1703,94400.0
2010-07-22 14:30:00,33.08,33.08,32.91,32.99,140000.0,25.1703,25.1703,25.041,25.1018,140000.0
2010-07-22 15:00:00,32.98,33.07,32.91,33.02,178000.0,25.0942,25.1627,25.041,25.1247,178000.0
2010-07-22 15:30:00,33.02,33.04,32.79,32.99,819000.0,25.1247,25.1399,24.9496,25.1018,819000.0
2010-07-23 09:30:00,32.99,33.44,32.91,33.19,218800.0,25.1018,25.4442,25.041,25.254,218800.0
2010-07-23 10:00:00,33.17,33.43,33.05,33.43,188800.0,25.2388,25.4366,25.1475,25.4366,188800.0
2010-07-23 10:30:00,33.43,33.49,33.36,33.36,203800.0,25.4366,25.4823,25.3834,25.3834,203800.0
2010-07-23 11:00:00,33.35,33.49,33.31,33.49,132600.0,25.3757,25.4823,25.3453,25.4823,132600.0
2010-07-23 11:30:00,33.48,33.49,33.34,33.43,200000.0,25.4747,25.4823,25.3681,25.4366,200000.0
2010-07-23 12:00:00,33.43,33.49,33.24,33.44,179000.0,25.4366,25.4823,25.2921,25.4442,179000.0
2010-07-23 12:30:00,33.45,33.48,33.31,33.45,100200.0,25.4518,25.4747,25.3453,25.4518,100200.0
2010-07-23 13:00:00,33.45,33.66,33.35,33.66,115000.0,25.4518,25.6116,25.3757,25.6116,115000.0
2010-07-23 13:30:00,33.69,33.77,33.65,33.75,109800.0,25.6345,25.6953,25.604,25.6801,109800.0
2010-07-23 14:00:00,33.75,33.84,33.69,33.74,133400.0,25.6801,25.7486,25.6345,25.6725,133400.0
2010-07-23 14:30:00,33.74,33.86,33.68,33.81,170200.0,25.6725,25.7638,25.6268,25.7258,170200.0
2010-07-23 15:00:00,33.82,33.82,33.7,33.77,193200.0,25.7334,25.7334,25.6421,25.6953,193200.0
2010-07-23 15:30:00,33.77,33.84,33.62,33.81,441000.0,25.6953,25.7486,25.5812,25.7258,441000.0
2010-07-26 09:30:00,33.93,33.94,33.67,33.74,131800.0,25.8171,25.8247,25.6192,25.6725,131800.0
2010-07-26 10:00:00,33.74,33.92,33.74,33.83,304200.0,25.6725,25.8095,25.6725,25.741,304200.0
2010-07-26 10:30:00,33.84,33.85,33.74,33.79,225800.0,25.7486,25.7562,25.6725,25.7105,225800.0
2010-07-26 11:00:00,33.79,33.97,33.73,33.95,136000.0,25.7105,25.8475,25.6649,25.8323,136000.0
2010-07-26 11:30:00,33.96,33.99,33.88,33.88,168400.0,25.8399,25.8627,25.779,25.779,168400.0
2010-07-26 12:00:00,33.88,33.99,33.88,33.98,141600.0,25.779,25.8627,25.779,25.8551,141600.0
2010-07-26 12:30:00,33.97,33.99,33.93,33.98,122000.0,25.8475,25.8627,25.8171,25.8551,122000.0
2010-07-26 13:00:00,33.98,33.98,33.86,33.9,115000.0,25.8551,25.8551,25.7638,25.7942,115000.0
2010-07-26 13:30:00,33.9,33.95,33.85,33.94,166000.0,25.7942,25.8323,25.7562,25.8247,166000.0
2010-07-26 14:00:00,33.94,33.98,33.85,33.85,116600.0,25.8247,25.8551,25.7562,25.7562,116600.0
2010-07-26 14:30:00,33.85,33.85,33.69,33.78,298800.0,25.7562,25.7562,25.6345,25.7029,298800.0
2010-07-26 15:00:00,33.78,33.91,33.76,33.85,234000.0,25.7029,25.8018,25.6877,25.7562,234000.0
2010-07-26 15:30:00,33.87,34.12,33.83,34.1,786000.0,25.7714,25.9616,25.741,25.9464,786000.0
2010-07-27 09:30:00,34.42,34.77,34.42,34.46,514800.0,26.1899,26.4562,26.1899,26.2203,514800.0
2010-07-27 10:00:00,34.46,34.66,34.25,34.38,679400.0,26.2203,26.3725,26.0606,26.1595,679400.0
2010-07-27 10:30:00,34.38,34.45,34.35,34.37,332600.0,26.1595,26.2127,26.1366,26.1519,332600.0
2010-07-27 11:00:00,34.38,34.41,34.3,34.38,425600.0,26.1595,26.1823,26.0986,26.1595,425600.0
2010-07-27 11:30:00,34.4,34.47,34.34,34.46,216400.0,26.1747,26.2279,26.129,26.2203,216400.0
2010-07-27 12:00:00,34.47,34.63,34.45,34.62,200800.0,26.2279,26.3497,26.2127,26.3421,200800.0
2010-07-27 12:30:00,34.62,34.62,34.4,34.45,182800.0,26.3421,26.3421,26.1747,26.2127,182800.0
2010-07-27 13:00:00,34.45,34.47,34.33,34.33,170400.0,26.2127,26.2279,26.1214,26.1214,170400.0
2010-07-27 13:30:00,34.34,34.5,34.32,34.43,211200.0,26.129,26.2508,26.1138,26.1975,211200.0
2010-07-27 14:00:00,34.43,34.52,34.37,34.48,228400.0,26.1975,26.266,26.1519,26.2356,228400.0
2010-07-27 14:30:00,34.48,34.49,34.3,34.38,239400.0,26.2356,26.2432,26.0986,26.1595,239400.0
2010-07-27 15:00:00,34.38,34.49,34.35,34.47,335800.0,26.1595,26.2432,26.1366,26.2279,335800.0
2010-07-27 15:30:00,34.48,34.48,34.32,34.38,692000.0,26.2356,26.2356,26.1138,26.1595,692000.0
2010-07-28 09:30:00,34.2,34.46,34.2,34.43,173600.0,26.0225,26.2203,26.0225,26.1975,173600.0
2010-07-28 10:00:00,34.43,34.48,34.22,34.29,175400.0,26.1975,26.2356,26.0377,26.091,175400.0
2010-07-28 10:30:00,34.28,34.36,34.2,34.35,213400.0,26.0834,26.1442,26.0225,26.1366,213400.0
2010-07-28 11:00:00,34.35,34.43,34.3,34.38,159600.0,26.1366,26.1975,26.0986,26.1595,159600.0
2010-07-28 11:30:00,34.35,34.49,34.34,34.44,76200.0,26.1366,26.2432,26.129,26.2051,76200.0
2010-07-28 12:00:00,34.43,34.45,34.37,34.4,115000.0,26.1975,26.2127,26.1519,26.1747,115000.0
2010-07-28 12:30:00,34.39,34.58,34.39,34.57,80400.0,26.1671,26.3116,26.1671,26.304,80400.0
2010-07-28 13:00:00,34.57,34.59,34.44,34.45,100000.0,26.304,26.3193,26.2051,26.2127,100000.0
2010-07-28 13:30:00,34.45,34.59,34.4,34.52,201200.0,26.2127,26.3193,26.1747,26.266,201200.0
2010-07-28 14:00:00,34.52,34.56,34.36,34.45,176600.0,26.266,26.2964,26.1442,26.2127,176600.0
2010-07-28 14:30:00,34.44,34.47,34.35,34.38,124600.0,26.2051,26.2279,26.1366,26.1595,124600.0
2010-07-28 15:00:00,34.38,34.43,34.26,34.4,248200.0,26.1595,26.1975,26.0682,26.1747,248200.0
2010-07-28 15:30:00,34.41,34.45,34.34,34.42,442200.0,26.1823,26.2127,26.129,26.1899,442200.0
2010-07-29 09:30:00,34.59,34.88,34.56,34.77,157000.0,26.3193,26.5399,26.2964,26.4562,157000.0
2010-07-29 10:00:00,34.79,34.79,34.56,34.59,160400.0,26.4714,26.4714,26.2964,26.3193,160400.0
2010-07-29 10:30:00,34.59,34.66,34.48,34.51,149200.0,26.3193,26.3725,26.2356,26.2584,149200.0
2010-07-29 11:00:00,34.51,34.55,34.18,34.2,185800.0,26.2584,26.2888,26.0073,26.0225,185800.0
2010-07-29 11:30:00,34.19,34.19,34.03,34.03,178400.0,26.0149,26.0149,25.8932,25.8932,178400.0
2010-07-29 12:00:00,34.02,34.15,33.99,34.06,132400.0,25.8855,25.9845,25.8627,25.916,132400.0
2010-07-29 12:30:00,34.07,34.1,33.92,34.06,150800.0,25.9236,25.9464,25.8095,25.916,150800.0
2010-07-29 13:00:00,34.06,34.38,34.04,34.38,183200.0,25.916,26.1595,25.9008,26.1595,183200.0
2010-07-29 13:30:00,34.37,34.52,34.37,34.46,122200.0,26.1519,26.266,26.1519,26.2203,122200.0
2010-07-29 14:00:00,34.46,34.49,34.3,34.43,143800.0,26.2203,26.2432,26.0986,26.1975,143800.0
2010-07-29 14:30:00,34.44,34.58,34.38,34.49,221400.0,26.2051,26.3116,26.1595,26.2432,221400.0
2010-07-29 15:00:00,34.49,34.55,34.41,34.49,197600.0,26.2432,26.2888,26.1823,26.2432,197600.0
2010-07-29 15:30:00,34.5,34.54,34.34,34.4,451400.0,26.2508,26.2812,26.129,26.1747,451400.0
2010-07-30 09:30:00,33.95,34.47,33.93,34.32,196000.0,25.8323,26.2279,25.8171,26.1138,196000.0
2010-07-30 10:00:00,34.31,34.52,34.29,34.36,167800.0,26.1062,26.266,26.091,26.1442,167800.0
2010-07-30 10:30:00,34.37,34.6,34.37,34.52,160800.0,26.1519,26.3269,26.1519,26.266,160800.0
2010-07-30 11:00:00,34.52,34.62,34.44,34.46,106200.0,26.266,26.3421,26.2051,26.2203,106200.0
2010-07-30 11:30:00,34.48,34.54,34.38,34.49,105400.0,26.2356,26.2812,26.1595,26.2432,105400.0
2010-07-30 12:00:00,34.49,34.54,34.43,34.49,91600.0,26.2432,26.2812,26.1975,26.2432,91600.0
2010-07-30 12:30:00,34.49,34.62,34.43,34.59,121000.0,26.2432,26.3421,26.1975,26.3193,121000.0
2010-07-30 13:00:00,34.59,34.6,34.48,34.52,122800.0,26.3193,26.3269,26.2356,26.266,122800.0
2010-07-30 13:30:00,34.52,34.54,34.35,34.37,119200.0,26.266,26.2812,26.1366,26.1519,119200.0
2010-07-30 14:00:00,34.37,34.66,34.37,34.6,122000.0,26.1519,26.3725,26.1519,26.3269,122000.0
2010-07-30 14:30:00,34.6,34.66,34.56,34.59,167200.0,26.3269,26.3725,26.2964,26.3193,167200.0
2010-07-30 15:00:00,34.6,34.85,34.56,34.8,238400.0,26.3269,26.5171,26.2964,26.479,238400.0
2010-07-30 15:30:00,34.82,34.83,34.69,34.73,512800.0,26.4943,26.5019,26.3953,26.4258,512800.0
2010-08-02 09:30:00,35.06,35.34,34.99,35.28,321400.0,26.6769,26.8899,26.6236,26.8443,321400.0
2010-08-02 10:00:00,35.27,35.49,35.27,35.4,161600.0,26.8367,27.0041,26.8367,26.9356,161600.0
2010-08-02 10:30:00,35.41,35.53,35.4,35.45,155400.0,26.9432,27.0345,26.9356,26.9736,155400.0
2010-08-02 11:00:00,35.47,35.51,35.42,35.46,139800.0,26.9888,27.0193,26.9508,26.9812,139800.0
2010-08-02 11:30:00,35.47,35.57,35.44,35.52,130200.0,26.9888,27.0649,26.966,27.0269,130200.0
2010-08-02 12:00:00,35.53,35.54,35.45,35.45,120000.0,27.0345,27.0421,26.9736,26.9736,120000.0
2010-08-02 12:30:00,35.46,35.51,35.38,35.44,112400.0,26.9812,27.0193,26.9204,26.966,112400.0
2010-08-02 13:00:00,35.46,35.51,35.45,35.47,75400.0,26.9812,27.0193,26.9736,26.9888,75400.0
2010-08-02 13:30:00,35.47,35.49,35.42,35.47,107000.0,26.9888,27.0041,26.9508,26.9888,107000.0
2010-08-02 14:00:00,35.47,35.51,35.42,35.47,105200.0,26.9888,27.0193,26.9508,26.9888,105200.0
2010-08-02 14:30:00,35.47,35.64,35.46,35.63,177000.0,26.9888,27.1182,26.9812,27.1106,177000.0
2010-08-02 15:00:00,35.63,35.64,35.54,35.56,190000.0,27.1106,27.1182,27.0421,27.0573,190000.0
2010-08-02 15:30:00,35.56,35.63,35.51,35.55,562000.0,27.0573,27.1106,27.0193,27.0497,562000.0
2010-08-03 09:30:00,35.21,35.49,35.16,35.24,283000.0,26.791,27.0041,26.753,26.8138,283000.0
2010-08-03 10:00:00,35.22,35.22,34.98,35.05,247200.0,26.7986,26.7986,26.616,26.6693,247200.0
2010-08-03 10:30:00,35.05,35.27,35.05,35.26,144600.0,26.6693,26.8367,26.6693,26.8291,144600.0
2010-08-03 11:00:00,35.27,35.27,35.16,35.24,152000.0,26.8367,26.8367,26.753,26.8138,152000.0
2010-08-03 11:30:00,35.24,35.36,35.22,35.28,136600.0,26.8138,26.9051,26.7986,26.8443,136600.0
2010-08-03 12:00:00,35.28,35.28,35.09,35.1,68600.0,26.8443,26.8443,26.6997,26.7073,68600.0
2010-08-03 12:30:00,35.1,35.16,35.09,35.12,97600.0,26.7073,26.753,26.6997,26.7225,97600.0
2010-08-03 13:00:00,35.12,35.12,34.94,34.95,228400.0,26.7225,26.7225,26.5856,26.5932,228400.0
2010-08-03 13:30:00,34.96,35.04,34.95,34.97,139000.0,26.6008,26.6617,26.5932,26.6084,139000.0
2010-08-03 14:00:00,34.97,35.1,34.95,35.1,139200.0,26.6084,26.7073,26.5932,26.7073,139200.0
2010-08-03 14:30:00,35.11,35.13,35.06,35.11,132200.0,26.7149,26.7301,26.6769,26.7149,132200.0
2010-08-03 15:00:00,35.11,35.11,35.02,35.08,156600.0,26.7149,26.7149,26.6464,26.6921,156600.0
2010-08-03 15:30:00,35.07,35.09,34.98,35.02,472600.0,26.6845,26.6997,26.616,26.6464,472600.0
2010-08-04 09:30:00,35.14,35.34,35.1,35.32,133800.0,26.7377,26.8899,26.7073,26.8747,133800.0
2010-08-04 10:00:00,35.32,35.47,35.2,35.3,212200.0,26.8747,26.9888,26.7834,26.8595,212200.0
2010-08-04 10:30:00,35.31,35.33,35.19,35.21,225200.0,26.8671,26.8823,26.7758,26.791,225200.0
2010-08-04 11:00:00,35.21,35.27,35.15,35.24,148000.0,26.791,26.8367,26.7454,26.8138,148000.0
2010-08-04 11:30:00,35.24,35.3,35.2,35.2,82400.0,26.8138,26.8595,26.7834,26.7834,82400.0
2010-08-04 12:00:00,35.2,35.34,35.19,35.28,80200.0,26.7834,26.8899,26.7758,26.8443,80200.0
2010-08-04 12:30:00,35.28,35.31,35.23,35.26,56000.0,26.8443,26.8671,26.8062,26.8291,56000.0
2010-08-04 13:00:00,35.27,35.29,35.2,35.24,70000.0,26.8367,26.8519,26.7834,26.8138,70000.0
2010-08-04 13:30:00,35.24,35.28,35.19,35.22,87200.0,26.8138,26.8443,26.7758,26.7986,87200.0
2010-08-04 14:00:00,35.24,35.32,35.2,35.26,112800.0,26.8138,26.8747,26.7834,26.8291,112800.0
2010-08-04 14:30:00,35.26,35.36,35.23,35.34,114000.0,26.8291,26.9051,26.8062,26.8899,114000.0
2010-08-04 15:00:00,35.34,35.45,35.32,35.42,177800.0,26.8899,26.9736,26.8747,26.9508,177800.0
2010-08-04 15:30:00,35.42,35.46,35.39,35.43,416600.0,26.9508,26.9812,26.928,26.9584,416600.0
2010-08-05 09:30:00,35.27,35.43,35.16,35.35,153200.0,26.8367,26.9584,26.753,26.8975,153200.0
2010-08-05 10:00:00,35.34,35.39,35.26,35.34,166600.0,26.8899,26.928,26.8291,26.8899,166600.0
2010-08-05 10:30:00,35.34,35.35,35.12,35.17,216600.0,26.8899,26.8975,26.7225,26.7606,216600.0
2010-08-05 11:00:00,35.16,35.24,35.1,35.18,127200.0,26.753,26.8138,26.7073,26.7682,127200.0
2010-08-05 11:30:00,35.18,35.2,35.08,35.08,208200.0,26.7682,26.7834,26.6921,26.6921,208200.0
2010-08-05 12:00:00,35.08,35.15,34.98,35.01,234200.0,26.6921,26.7454,26.616,26.6388,234200.0
2010-08-05 12:30:00,35.0,35.01,34.88,34.9,184000.0,26.6312,26.6388,26.5399,26.5551,184000.0
2010-08-05 13:00:00,34.9,34.93,34.8,34.86,122400.0,26.5551,26.578,26.479,26.5247,122400.0
2010-08-05 13:30:00,34.87,34.99,34.85,34.94,121200.0,26.5323,26.6236,26.5171,26.5856,121200.0
2010-08-05 14:00:00,34.94,34.96,34.87,34.95,152200.0,26.5856,26.6008,26.5323,26.5932,152200.0
2010-08-05 14:30:00,34.94,35.02,34.91,34.98,154400.0,26.5856,26.6464,26.5627,26.616,154400.0
2010-08-05 15:00:00,34.98,35.06,34.98,34.99,292600.0,26.616,26.6769,26.616,26.6236,292600.0
2010-08-05 15:30:00,34.99,35.13,34.99,35.12,575200.0,26.6236,26.7301,26.6236,26.7225,575200.0
2010-08-06 09:30:00,34.69,35.05,34.57,34.83,266400.0,26.6041,26.8802,26.512,26.7114,266400.0
2010-08-06 10:00:00,34.85,34.87,34.51,34.54,252800.0,26.7268,26.7421,26.466,26.489,252800.0
2010-08-06 10:30:00,34.55,34.66,34.27,34.31,284000.0,26.4967,26.5811,26.282,26.3127,284000.0
2010-08-06 11:00:00,34.3,34.5,34.27,34.49,157400.0,26.305,26.4584,26.282,26.4507,157400.0
2010-08-06 11:30:00,34.49,34.52,34.44,34.44,92000.0,26.4507,26.4737,26.4124,26.4124,92000.0
2010-08-06 12:00:00,34.44,34.49,34.34,34.37,121600.0,26.4124,26.4507,26.3357,26.3587,121600.0
2010-08-06 12:30:00,34.35,34.47,34.29,34.29,99400.0,26.3433,26.4354,26.2973,26.2973,99400.0
2010-08-06 13:00:00,34.3,34.35,34.27,34.31,181000.0,26.305,26.3433,26.282,26.3127,181000.0
2010-08-06 13:30:00,34.31,34.42,34.28,34.41,172200.0,26.3127,26.397,26.2896,26.3893,172200.0
2010-08-06 14:00:00,34.4,34.46,34.37,34.46,118000.0,26.3817,26.4277,26.3587,26.4277,118000.0
2010-08-06 14:30:00,34.46,34.63,34.42,34.59,147400.0,26.4277,26.5581,26.397,26.5274,147400.0
2010-08-06 15:00:00,34.6,34.74,34.56,34.68,163400.0,26.5351,26.6424,26.5044,26.5964,163400.0
2010-08-06 15:30:00,34.68,34.77,34.63,34.74,463400.0,26.5964,26.6654,26.5581,26.6424,463400.0
2010-08-09 09:30:00,34.91,35.08,34.79,34.83,86400.0,26.7728,26.9032,26.6808,26.7114,86400.0
2010-08-09 10:00:00,34.82,34.9,34.7,34.74,112600.0,26.7038,26.7651,26.6117,26.6424,112600.0
2010-08-09 10:30:00,34.75,34.9,34.74,34.88,103000.0,26.6501,26.7651,26.6424,26.7498,103000.0
2010-08-09 11:00:00,34.88,34.96,34.84,34.92,97200.0,26.7498,26.8111,26.7191,26.7805,97200.0
2010-08-09 11:30:00,34.92,34.99,34.89,34.93,85600.0,26.7805,26.8342,26.7575,26.7881,85600.0
2010-08-09 12:00:00,34.93,34.96,34.9,34.9,91000.0,26.7881,26.8111,26.7651,26.7651,91000.0
2010-08-09 12:30:00,34.91,34.93,34.88,34.92,73000.0,26.7728,26.7881,26.7498,26.7805,73000.0
2010-08-09 13:00:00,34.91,35.0,34.91,34.98,84800.0,26.7728,26.8418,26.7728,26.8265,84800.0
2010-08-09 13:30:00,34.98,34.98,34.93,34.94,117400.0,26.8265,26.8265,26.7881,26.7958,117400.0
2010-08-09 14:00:00,34.94,34.96,34.88,34.89,80400.0,26.7958,26.8111,26.7498,26.7575,80400.0
2010-08-09 14:30:00,34.9,35.0,34.89,34.99,147200.0,26.7651,26.8418,26.7575,26.8342,147200.0
2010-08-09 15:00:00,34.99,34.99,34.88,34.9,110200.0,26.8342,26.8342,26.7498,26.7651,110200.0
2010-08-09 15:30:00,34.9,34.95,34.82,34.87,355000.0,26.7651,26.8035,26.7038,26.7421,355000.0
2010-08-10 09:30:00,34.62,34.7,34.32,34.49,157400.0,26.5504,26.6117,26.3203,26.4507,157400.0
2010-08-10 10:00:00,34.48,34.63,34.43,34.61,164400.0,26.443,26.5581,26.4047,26.5427,164400.0
2010-08-10 10:30:00,34.6,34.6,34.51,34.54,131400.0,26.5351,26.5351,26.466,26.489,131400.0
2010-08-10 11:00:00,34.54,34.59,34.5,34.52,87200.0,26.489,26.5274,26.4584,26.4737,87200.0
2010-08-10 11:30:00,34.51,34.56,34.49,34.49,97600.0,26.466,26.5044,26.4507,26.4507,97600.0
2010-08-10 12:00:00,34.5,34.52,34.45,34.5,91800.0,26.4584,26.4737,26.42,26.4584,91800.0
2010-08-10 12:30:00,34.49,34.49,34.43,34.46,55200.0,26.4507,26.4507,26.4047,26.4277,55200.0
2010-08-10 13:00:00,34.46,34.47,34.35,34.37,67200.0,26.4277,26.4354,26.3433,26.3587,67200.0
2010-08-10 13:30:00,34.37,34.5,34.35,34.49,105200.0,26.3587,26.4584,26.3433,26.4507,105200.0
2010-08-10 14:00:00,34.49,34.76,34.44,34.68,255000.0,26.4507,26.6578,26.4124,26.5964,255000.0
2010-08-10 14:30:00,34.68,34.91,34.68,34.71,225400.0,26.5964,26.7728,26.5964,26.6194,225400.0
2010-08-10 15:00:00,34.71,34.76,34.59,34.71,231800.0,26.6194,26.6578,26.5274,26.6194,231800.0
2010-08-10 15:30:00,34.72,34.8,34.62,34.67,427000.0,26.6271,26.6884,26.5504,26.5887,427000.0
2010-08-11 09:30:00,33.97,33.97,33.77,33.82,156800.0,26.0519,26.0519,25.8985,25.9369,156800.0
2010-08-11 10:00:00,33.82,33.9,33.75,33.86,111200.0,25.9369,25.9982,25.8832,25.9675,111200.0
2010-08-11 10:30:00,33.85,33.85,33.54,33.54,241400.0,25.9599,25.9599,25.7221,25.7221,241400.0
2010-08-11 11:00:00,33.54,33.56,33.36,33.45,202000.0,25.7221,25.7375,25.5841,25.6531,202000.0
2010-08-11 11:30:00,33.45,33.58,33.44,33.56,128600.0,25.6531,25.7528,25.6454,25.7375,128600.0
2010-08-11 12:00:00,33.55,33.55,33.47,33.51,87000.0,25.7298,25.7298,25.6684,25.6991,87000.0
2010-08-11 12:30:00,33.51,33.55,33.38,33.4,92800.0,25.6991,25.7298,25.5994,25.6148,92800.0
2010-08-11 13:00:00,33.4,33.62,33.4,33.62,71800.0,25.6148,25.7835,25.6148,25.7835,71800.0
2010-08-11 13:30:00,33.62,33.67,33.6,33.6,76200.0,25.7835,25.8218,25.7681,25.7681,76200.0
2010-08-11 14:00:00,33.6,33.68,33.6,33.66,78000.0,25.7681,25.8295,25.7681,25.8142,78000.0
2010-08-11 14:30:00,33.65,33.65,33.51,33.56,125600.0,25.8065,25.8065,25.6991,25.7375,125600.0
2010-08-11 15:00:00,33.56,33.62,33.54,33.59,163000.0,25.7375,25.7835,25.7221,25.7605,163000.0
2010-08-11 15:30:00,33.59,33.67,33.51,33.53,570200.0,25.7605,25.8218,25.6991,25.7145,570200.0
2010-08-12 09:30:00,32.91,33.17,32.88,33.13,262000.0,25.239,25.4384,25.216,25.4077,262000.0
2010-08-12 10:00:00,33.13,33.29,33.07,33.08,136400.0,25.4077,25.5304,25.3617,25.3694,136400.0
2010-08-12 10:30:00,33.07,33.41,33.07,33.39,142800.0,25.3617,25.6224,25.3617,25.6071,142800.0
2010-08-12 11:00:00,33.38,33.46,33.3,33.44,64600.0,25.5994,25.6608,25.5381,25.6454,64600.0
2010-08-12 11:30:00,33.44,33.49,33.42,33.42,59400.0,25.6454,25.6838,25.6301,25.6301,59400.0
2010-08-12 12:00:00,33.42,33.42,33.36,33.4,73400.0,25.6301,25.6301,25.5841,25.6148,73400.0
2010-08-12 12:30:00,33.41,33.45,33.37,33.42,32000.0,25.6224,25.6531,25.5918,25.6301,32000.0
2010-08-12 13:00:00,33.41,33.46,33.31,33.32,43400.0,25.6224,25.6608,25.5457,25.5534,43400.0
2010-08-12 13:30:00,33.32,33.32,33.15,33.18,74800.0,25.5534,25.5534,25.423,25.446,74800.0
2010-08-12 14:00:00,33.17,33.31,33.17,33.27,105400.0,25.4384,25.5457,25.4384,25.5151,105400.0
2010-08-12 14:30:00,33.27,33.35,33.21,33.31,89600.0,25.5151,25.5764,25.4691,25.5457,89600.0
2010-08-12 15:00:00,33.32,33.51,33.32,33.43,161800.0,25.5534,25.6991,25.5534,25.6378,161800.0
2010-08-12 15:30:00,33.43,33.5,33.31,33.4,458000.0,25.6378,25.6915,25.5457,25.6148,458000.0
2010-08-13 09:30:00,33.25,33.38,33.18,33.34,96400.0,25.4997,25.5994,25.446,25.5688,96400.0
2010-08-13 10:00:00,33.32,33.42,33.24,33.29,78600.0,25.5534,25.6301,25.4921,25.5304,78600.0
2010-08-13 10:30:00,33.29,33.31,33.2,33.26,72600.0,25.5304,25.5457,25.4614,25.5074,72600.0
2010-08-13 11:00:00,33.24,33.34,33.21,33.25,69400.0,25.4921,25.5688,25.4691,25.4997,69400.0
2010-08-13 11:30:00,33.24,33.31,33.16,33.31,63200.0,25.4921,25.5457,25.4307,25.5457,63200.0
2010-08-13 12:00:00,33.31,33.4,33.31,33.4,64600.0,25.5457,25.6148,25.5457,25.6148,64600.0
2010-08-13 12:30:00,33.4,33.46,33.34,33.44,45800.0,25.6148,25.6608,25.5688,25.6454,45800.0
2010-08-13 13:00:00,33.45,33.47,33.37,33.43,60800.0,25.6531,25.6684,25.5918,25.6378,60800.0
2010-08-13 13:30:00,33.43,33.49,33.38,33.38,72000.0,25.6378,25.6838,25.5994,25.5994,72000.0
2010-08-13 14:00:00,33.38,33.41,33.31,33.33,68400.0,25.5994,25.6224,25.5457,25.5611,68400.0
2010-08-13 14:30:00,33.34,33.34,33.23,33.29,78600.0,25.5688,25.5688,25.4844,25.5304,78600.0
2010-08-13 15:00:00,33.29,33.32,33.22,33.24,137400.0,25.5304,25.5534,25.4767,25.4921,137400.0
2010-08-13 15:30:00,33.24,33.28,33.13,33.16,385600.0,25.4921,25.5227,25.4077,25.4307,385600.0
2010-08-16 09:30:00,32.92,33.19,32.73,32.99,100400.0,25.2466,25.4537,25.1009,25.3003,100400.0
2010-08-16 10:00:00,32.99,33.24,32.93,33.19,117000.0,25.3003,25.4921,25.2543,25.4537,117000.0
2010-08-16 10:30:00,33.22,33.29,33.16,33.2,106400.0,25.4767,25.5304,25.4307,25.4614,106400.0
2010-08-16 11:00:00,33.21,33.27,33.17,33.22,190600.0,25.4691,25.5151,25.4384,25.4767,190600.0
2010-08-16 11:30:00,33.21,33.27,33.2,33.22,69000.0,25.4691,25.5151,25.4614,25.4767,69000.0
2010-08-16 12:00:00,33.2,33.26,33.16,33.26,54800.0,25.4614,25.5074,25.4307,25.5074,54800.0
2010-08-16 12:30:00,33.27,33.36,33.22,33.32,83200.0,25.5151,25.5841,25.4767,25.5534,83200.0
2010-08-16 13:00:00,33.34,33.39,33.31,33.35,41400.0,25.5688,25.6071,25.5457,25.5764,41400.0
2010-08-16 13:30:00,33.34,33.38,33.27,33.32,106200.0,25.5688,25.5994,25.5151,25.5534,106200.0
2010-08-16 14:00:00,33.34,33.37,33.23,33.29,47600.0,25.5688,25.5918,25.4844,25.5304,47600.0
2010-08-16 14:30:00,33.29,33.31,33.13,33.16,67800.0,25.5304,25.5457,25.4077,25.4307,67800.0
2010-08-16 15:00:00,33.16,33.21,33.09,33.19,117200.0,25.4307,25.4691,25.377,25.4537,117200.0
2010-08-16 15:30:00,33.19,33.27,33.16,33.24,289200.0,25.4537,25.5151,25.4307,25.4921,289200.0
2010-08-17 09:30:00,33.67,33.9,33.64,33.79,117400.0,25.8218,25.9982,25.7988,25.9139,117400.0
2010-08-17 10:00:00,33.79,33.83,33.64,33.68,121200.0,25.9139,25.9445,25.7988,25.8295,121200.0
2010-08-17 10:30:00,33.68,33.87,33.68,33.85,143400.0,25.8295,25.9752,25.8295,25.9599,143400.0
2010-08-17 11:00:00,33.85,34.07,33.85,34.02,100200.0,25.9599,26.1286,25.9599,26.0902,100200.0
2010-08-17 11:30:00,34.02,34.06,34.01,34.02,95200.0,26.0902,26.1209,26.0826,26.0902,95200.0
2010-08-17 12:00:00,34.02,34.04,33.95,34.02,175600.0,26.0902,26.1056,26.0366,26.0902,175600.0
2010-08-17 12:30:00,34.02,34.08,34.02,34.02,95200.0,26.0902,26.1363,26.0902,26.0902,95200.0
2010-08-17 13:00:00,34.03,34.12,34.02,34.1,116600.0,26.0979,26.1669,26.0902,26.1516,116600.0
2010-08-17 13:30:00,34.12,34.13,33.96,34.02,143800.0,26.1669,26.1746,26.0442,26.0902,143800.0
2010-08-17 14:00:00,34.0,34.04,33.98,33.98,188200.0,26.0749,26.1056,26.0596,26.0596,188200.0
2010-08-17 14:30:00,33.98,34.04,33.96,33.99,173800.0,26.0596,26.1056,26.0442,26.0672,173800.0
2010-08-17 15:00:00,34.0,34.05,33.94,34.04,199000.0,26.0749,26.1133,26.0289,26.1056,199000.0
2010-08-17 15:30:00,34.05,34.05,33.85,33.88,484200.0,26.1133,26.1133,25.9599,25.9829,484200.0
2010-08-18 09:30:00,33.86,33.86,33.57,33.71,167600.0,25.9675,25.9675,25.7451,25.8525,167600.0
2010-08-18 10:00:00,33.7,33.75,33.44,33.45,138600.0,25.8448,25.8832,25.6454,25.6531,138600.0
2010-08-18 10:30:00,33.46,33.54,33.37,33.43,120600.0,25.6608,25.7221,25.5918,25.6378,120600.0
2010-08-18 11:00:00,33.44,33.65,33.41,33.53,164600.0,25.6454,25.8065,25.6224,25.7145,164600.0
2010-08-18 11:30:00,33.54,33.54,33.44,33.46,149000.0,25.7221,25.7221,25.6454,25.6608,149000.0
2010-08-18 12:00:00,33.46,33.49,33.41,33.43,109000.0,25.6608,25.6838,25.6224,25.6378,109000.0
2010-08-18 12:30:00,33.43,33.46,33.35,33.45,150200.0,25.6378,25.6608,25.5764,25.6531,150200.0
2010-08-18 13:00:00,33.45,33.61,33.44,33.55,175800.0,25.6531,25.7758,25.6454,25.7298,175800.0
2010-08-18 13:30:00,33.55,33.62,33.52,33.59,75200.0,25.7298,25.7835,25.7068,25.7605,75200.0
2010-08-18 14:00:00,33.6,33.7,33.57,33.69,87800.0,25.7681,25.8448,25.7451,25.8372,87800.0
2010-08-18 14:30:00,33.69,33.74,33.66,33.7,129600.0,25.8372,25.8755,25.8142,25.8448,129600.0
2010-08-18 15:00:00,33.7,33.72,33.54,33.66,146800.0,25.8448,25.8602,25.7221,25.8142,146800.0
2010-08-18 15:30:00,33.66,33.71,33.6,33.62,409200.0,25.8142,25.8525,25.7681,25.7835,409200.0
2010-08-19 09:30:00,33.43,33.49,33.15,33.21,79400.0,25.6378,25.6838,25.423,25.4691,79400.0
2010-08-19 10:00:00,33.18,33.18,32.84,32.93,191600.0,25.446,25.446,25.1853,25.2543,191600.0
2010-08-19 10:30:00,32.91,32.96,32.73,32.77,332600.0,25.239,25.2773,25.1009,25.1316,332600.0
2010-08-19 11:00:00,32.77,32.82,32.73,32.77,127600.0,25.1316,25.17,25.1009,25.1316,127600.0
2010-08-19 11:30:00,32.77,32.77,32.52,32.6,184600.0,25.1316,25.1316,24.9399,25.0012,184600.0
2010-08-19 12:00:00,32.6,32.71,32.56,32.66,97400.0,25.0012,25.0856,24.9706,25.0473,97400.0
2010-08-19 12:30:00,32.67,32.74,32.65,32.71,45800.0,25.0549,25.1086,25.0396,25.0856,45800.0
2010-08-19 13:00:00,32.72,32.77,32.7,32.72,69800.0,25.0933,25.1316,25.0779,25.0933,69800.0
2010-08-19 13:30:00,32.71,32.73,32.63,32.65,62400.0,25.0856,25.1009,25.0242,25.0396,62400.0
2010-08-19 14:00:00,32.65,32.79,32.62,32.76,111400.0,25.0396,25.147,25.0166,25.1239,111400.0
2010-08-19 14:30:00,32.76,32.82,32.72,32.76,142600.0,25.1239,25.17,25.0933,25.1239,142600.0
2010-08-19 15:00:00,32.76,32.96,32.74,32.9,216800.0,25.1239,25.2773,25.1086,25.2313,216800.0
2010-08-19 15:30:00,32.89,32.95,32.78,32.81,561400.0,25.2236,25.2697,25.1393,25.1623,561400.0
2010-08-20 09:30:00,32.5,32.71,32.36,32.54,442000.0,24.9245,25.0856,24.8172,24.9552,442000.0
2010-08-20 10:00:00,32.55,32.63,32.48,32.53,128200.0,24.9629,25.0242,24.9092,24.9476,128200.0
2010-08-20 10:30:00,32.54,32.65,32.52,32.62,96600.0,24.9552,25.0396,24.9399,25.0166,96600.0
2010-08-20 11:00:00,32.62,32.63,32.52,32.58,96000.0,25.0166,25.0242,24.9399,24.9859,96000.0
2010-08-20 11:30:00,32.58,32.58,32.41,32.43,91800.0,24.9859,24.9859,24.8555,24.8709,91800.0
2010-08-20 12:00:00,32.44,32.47,32.39,32.47,58800.0,24.8785,24.9015,24.8402,24.9015,58800.0
2010-08-20 12:30:00,32.46,32.54,32.42,32.52,128000.0,24.8939,24.9552,24.8632,24.9399,128000.0
2010-08-20 13:00:00,32.52,32.63,32.52,32.6,106200.0,24.9399,25.0242,24.9399,25.0012,106200.0
2010-08-20 13:30:00,32.6,32.63,32.55,32.62,92200.0,25.0012,25.0242,24.9629,25.0166,92200.0
2010-08-20 14:00:00,32.62,32.66,32.6,32.61,76800.0,25.0166,25.0473,25.0012,25.0089,76800.0
2010-08-20 14:30:00,32.61,32.77,32.61,32.71,82800.0,25.0089,25.1316,25.0089,25.0856,82800.0
2010-08-20 15:00:00,32.72,32.73,32.6,32.65,153200.0,25.0933,25.1009,25.0012,25.0396,153200.0
2010-08-20 15:30:00,32.65,32.74,32.65,32.69,371400.0,25.0396,25.1086,25.0396,25.0703,371400.0
2010-08-23 09:30:00,32.91,33.09,32.8,33.02,61600.0,25.239,25.377,25.1546,25.3233,61600.0
2010-08-23 10:00:00,33.02,33.02,32.72,32.74,64400.0,25.3233,25.3233,25.0933,25.1086,64400.0
2010-08-23 10:30:00,32.74,32.85,32.58,32.6,54000.0,25.1086,25.193,24.9859,25.0012,54000.0
2010-08-23 11:00:00,32.6,32.63,32.48,32.52,80600.0,25.0012,25.0242,24.9092,24.9399,80600.0
2010-08-23 11:30:00,32.52,32.6,32.52,32.52,48400.0,24.9399,25.0012,24.9399,24.9399,48400.0
2010-08-23 12:00:00,32.52,32.62,32.52,32.6,38000.0,24.9399,25.0166,24.9399,25.0012,38000.0
2010-08-23 12:30:00,32.61,32.63,32.54,32.59,33800.0,25.0089,25.0242,24.9552,24.9936,33800.0
2010-08-23 13:00:00,32.59,32.63,32.55,32.61,53800.0,24.9936,25.0242,24.9629,25.0089,53800.0
2010-08-23 13:30:00,32.63,32.63,32.54,32.6,50000.0,25.0242,25.0242,24.9552,25.0012,50000.0
2010-08-23 14:00:00,32.6,32.71,32.56,32.67,77000.0,25.0012,25.0856,24.9706,25.0549,77000.0
2010-08-23 14:30:00,32.67,32.71,32.64,32.67,51000.0,25.0549,25.0856,25.0319,25.0549,51000.0
2010-08-23 15:00:00,32.66,32.7,32.58,32.6,117200.0,25.0473,25.0779,24.9859,25.0012,117200.0
2010-08-23 15:30:00,32.6,32.61,32.48,32.49,397400.0,25.0012,25.0089,24.9092,24.9169,397400.0
2010-08-24 09:30:00,32.16,32.35,32.15,32.24,245400.0,24.6638,24.8095,24.6561,24.7252,245400.0
2010-08-24 10:00:00,32.23,32.26,32.02,32.13,308600.0,24.7175,24.7405,24.5564,24.6408,308600.0
2010-08-24 10:30:00,32.13,32.15,32.02,32.15,110600.0,24.6408,24.6561,24.5564,24.6561,110600.0
2010-08-24 11:00:00,32.15,32.25,32.08,32.18,79400.0,24.6561,24.7328,24.6024,24.6791,79400.0
2010-08-24 11:30:00,32.19,32.3,32.15,32.21,82400.0,24.6868,24.7712,24.6561,24.7021,82400.0
2010-08-24 12:00:00,32.19,32.28,32.15,32.16,90200.0,24.6868,24.7558,24.6561,24.6638,90200.0
2010-08-24 12:30:00,32.16,32.21,32.14,32.17,76800.0,24.6638,24.7021,24.6485,24.6715,76800.0
2010-08-24 13:00:00,32.17,32.27,32.15,32.27,139400.0,24.6715,24.7482,24.6561,24.7482,139400.0
2010-08-24 13:30:00,32.29,32.3,32.11,32.13,173200.0,24.7635,24.7712,24.6255,24.6408,173200.0
2010-08-24 14:00:00,32.13,32.2,32.09,32.13,129400.0,24.6408,24.6945,24.6101,24.6408,129400.0
2010-08-24 14:30:00,32.14,32.24,32.1,32.24,177400.0,24.6485,24.7252,24.6178,24.7252,177400.0
2010-08-24 15:00:00,32.24,32.35,32.2,32.3,245400.0,24.7252,24.8095,24.6945,24.7712,245400.0
2010-08-24 15:30:00,32.3,32.33,32.1,32.12,576600.0,24.7712,24.7942,24.6178,24.6331,576600.0
2010-08-25 09:30:00,31.96,32.09,31.72,31.77,205800.0,24.5104,24.6101,24.3264,24.3647,205800.0
2010-08-25 10:00:00,31.75,31.93,31.66,31.74,215200.0,24.3494,24.4874,24.2803,24.3417,215200.0
2010-08-25 10:30:00,31.74,31.84,31.56,31.84,169200.0,24.3417,24.4184,24.2037,24.4184,169200.0
2010-08-25 11:00:00,31.84,31.99,31.84,31.96,190800.0,24.4184,24.5334,24.4184,24.5104,190800.0
2010-08-25 11:30:00,31.96,31.98,31.89,31.97,121800.0,24.5104,24.5258,24.4567,24.5181,121800.0
2010-08-25 12:00:00,31.97,32.05,31.96,32.05,121400.0,24.5181,24.5794,24.5104,24.5794,121400.0
2010-08-25 12:30:00,32.05,32.09,31.97,32.07,191400.0,24.5794,24.6101,24.5181,24.5948,191400.0
2010-08-25 13:00:00,32.05,32.26,32.04,32.24,315800.0,24.5794,24.7405,24.5718,24.7252,315800.0
2010-08-25 13:30:00,32.24,32.39,32.24,32.37,208200.0,24.7252,24.8402,24.7252,24.8248,208200.0
2010-08-25 14:00:00,32.38,32.51,32.36,32.44,253800.0,24.8325,24.9322,24.8172,24.8785,253800.0
2010-08-25 14:30:00,32.44,32.7,32.41,32.67,342600.0,24.8785,25.0779,24.8555,25.0549,342600.0
2010-08-25 15:00:00,32.67,32.68,32.51,32.52,204200.0,25.0549,25.0626,24.9322,24.9399,204200.0
2010-08-25 15:30:00,32.52,32.69,32.52,32.59,563800.0,24.9399,25.0703,24.9399,24.9936,563800.0
2010-08-26 09:30:00,32.77,33.02,32.63,32.91,159600.0,25.1316,25.3233,25.0242,25.239,159600.0
2010-08-26 10:00:00,32.9,33.14,32.9,33.07,169200.0,25.2313,25.4154,25.2313,25.3617,169200.0
2010-08-26 10:30:00,33.08,33.22,32.97,33.02,176000.0,25.3694,25.4767,25.285,25.3233,176000.0
2010-08-26 11:00:00,33.02,33.04,32.75,32.84,277200.0,25.3233,25.3387,25.1163,25.1853,277200.0
2010-08-26 11:30:00,32.85,32.88,32.73,32.84,120200.0,25.193,25.216,25.1009,25.1853,120200.0
2010-08-26 12:00:00,32.84,32.88,32.8,32.85,71000.0,25.1853,25.216,25.1546,25.193,71000.0
2010-08-26 12:30:00,32.85,32.9,32.8,32.84,84600.0,25.193,25.2313,25.1546,25.1853,84600.0
2010-08-26 13:00:00,32.85,32.85,32.76,32.81,53000.0,25.193,25.193,25.1239,25.1623,53000.0
2010-08-26 13:30:00,32.81,32.87,32.77,32.8,77000.0,25.1623,25.2083,25.1316,25.1546,77000.0
2010-08-26 14:00:00,32.79,32.82,32.65,32.75,222800.0,25.147,25.17,25.0396,25.1163,222800.0
2010-08-26 14:30:00,32.75,32.77,32.6,32.6,205000.0,25.1163,25.1316,25.0012,25.0012,205000.0
2010-08-26 15:00:00,32.6,32.81,32.59,32.76,207600.0,25.0012,25.1623,24.9936,25.1239,207600.0
2010-08-26 15:30:00,32.75,32.88,32.66,32.68,523400.0,25.1163,25.216,25.0473,25.0626,523400.0
2010-08-27 09:30:00,32.88,32.93,32.73,32.74,113600.0,25.216,25.2543,25.1009,25.1086,113600.0
2010-08-27 10:00:00,32.74,33.0,32.49,32.99,147200.0,25.1086,25.308,24.9169,25.3003,147200.0
2010-08-27 10:30:00,32.97,33.08,32.97,33.01,109400.0,25.285,25.3694,25.285,25.3157,109400.0
2010-08-27 11:00:00,33.0,33.37,33.0,33.32,179000.0,25.308,25.5918,25.308,25.5534,179000.0
2010-08-27 11:30:00,33.34,33.38,33.27,33.32,116800.0,25.5688,25.5994,25.5151,25.5534,116800.0
2010-08-27 12:00:00,33.32,33.34,33.24,33.28,92200.0,25.5534,25.5688,25.4921,25.5227,92200.0
2010-08-27 12:30:00,33.3,33.32,33.15,33.17,88800.0,25.5381,25.5534,25.423,25.4384,88800.0
2010-08-27 13:00:00,33.17,33.26,33.14,33.26,82800.0,25.4384,25.5074,25.4154,25.5074,82800.0
2010-08-27 13:30:00,33.27,33.38,33.25,33.38,101000.0,25.5151,25.5994,25.4997,25.5994,101000.0
2010-08-27 14:00:00,33.38,33.4,33.29,33.36,131800.0,25.5994,25.6148,25.5304,25.5841,131800.0
2010-08-27 14:30:00,33.36,33.47,33.35,33.43,88000.0,25.5841,25.6684,25.5764,25.6378,88000.0
2010-08-27 15:00:00,33.44,33.45,33.33,33.42,168400.0,25.6454,25.6531,25.5611,25.6301,168400.0
2010-08-27 15:30:00,33.43,33.56,33.4,33.54,548800.0,25.6378,25.7375,25.6148,25.7221,548800.0
2010-08-30 09:30:00,33.36,33.45,33.22,33.38,93400.0,25.5841,25.6531,25.4767,25.5994,93400.0
2010-08-30 10:00:00,33.37,33.4,33.13,33.2,136400.0,25.5918,25.6148,25.4077,25.4614,136400.0
2010-08-30 10:30:00,33.19,33.26,33.15,33.2,92600.0,25.4537,25.5074,25.423,25.4614,92600.0
2010-08-30 11:00:00,33.2,33.23,33.11,33.11,107200.0,25.4614,25.4844,25.3924,25.3924,107200.0
2010-08-30 11:30:00,33.12,33.13,32.92,32.95,114000.0,25.4,25.4077,25.2466,25.2697,114000.0
2010-08-30 12:00:00,32.95,32.97,32.88,32.97,72600.0,25.2697,25.285,25.216,25.285,72600.0
2010-08-30 12:30:00,32.97,33.09,32.94,33.01,85200.0,25.285,25.377,25.262,25.3157,85200.0
2010-08-30 13:00:00,33.0,33.04,32.92,32.94,90800.0,25.308,25.3387,25.2466,25.262,90800.0
2010-08-30 13:30:00,32.93,32.98,32.88,32.88,90800.0,25.2543,25.2927,25.216,25.216,90800.0
2010-08-30 14:00:00,32.9,32.94,32.83,32.93,86800.0,25.2313,25.262,25.1776,25.2543,86800.0
2010-08-30 14:30:00,32.94,32.99,32.9,32.92,83400.0,25.262,25.3003,25.2313,25.2466,83400.0
2010-08-30 15:00:00,32.92,32.99,32.85,32.88,176200.0,25.2466,25.3003,25.193,25.216,176200.0
2010-08-30 15:30:00,32.88,32.9,32.74,32.74,443800.0,25.216,25.2313,25.1086,25.1086,443800.0
2010-08-31 09:30:00,32.62,32.85,32.47,32.74,112400.0,25.0166,25.193,24.9015,25.1086,112400.0
2010-08-31 10:00:00,32.74,33.02,32.74,33.02,134000.0,25.1086,25.3233,25.1086,25.3233,134000.0
2010-08-31 10:30:00,33.02,33.07,32.85,32.96,117800.0,25.3233,25.3617,25.193,25.2773,117800.0
2010-08-31 11:00:00,32.95,32.99,32.81,32.88,136800.0,25.2697,25.3003,25.1623,25.216,136800.0
2010-08-31 11:30:00,32.88,32.98,32.85,32.93,95600.0,25.216,25.2927,25.193,25.2543,95600.0
2010-08-31 12:00:00,32.94,32.96,32.86,32.91,91000.0,25.262,25.2773,25.2006,25.239,91000.0
2010-08-31 12:30:00,32.91,32.95,32.84,32.88,65000.0,25.239,25.2697,25.1853,25.216,65000.0
2010-08-31 13:00:00,32.87,32.98,32.86,32.96,60600.0,25.2083,25.2927,25.2006,25.2773,60600.0
2010-08-31 13:30:00,32.97,32.99,32.94,32.96,72000.0,25.285,25.3003,25.262,25.2773,72000.0
2010-08-31 14:00:00,32.96,33.02,32.78,32.81,134800.0,25.2773,25.3233,25.1393,25.1623,134800.0
2010-08-31 14:30:00,32.8,32.82,32.65,32.75,165200.0,25.1546,25.17,25.0396,25.1163,165200.0
2010-08-31 15:00:00,32.74,32.84,32.74,32.82,198000.0,25.1086,25.1853,25.1086,25.17,198000.0
2010-08-31 15:30:00,32.82,32.97,32.74,32.92,820600.0,25.17,25.285,25.1086,25.2466,820600.0
2010-09-01 09:30:00,33.42,33.46,33.26,33.45,124200.0,25.6301,25.6608,25.5074,25.6531,124200.0
2010-09-01 10:00:00,33.45,33.88,33.44,33.81,229200.0,25.6531,25.9829,25.6454,25.9292,229200.0
2010-09-01 10:30:00,33.8,34.02,33.78,33.98,164200.0,25.9215,26.0902,25.9062,26.0596,164200.0
2010-09-01 11:00:00,33.99,34.06,33.93,34.03,158200.0,26.0672,26.1209,26.0212,26.0979,158200.0
2010-09-01 11:30:00,34.03,34.12,34.02,34.07,107200.0,26.0979,26.1669,26.0902,26.1286,107200.0
2010-09-01 12:00:00,34.07,34.1,34.03,34.05,74800.0,26.1286,26.1516,26.0979,26.1133,74800.0
2010-09-01 12:30:00,34.05,34.07,34.01,34.05,64400.0,26.1133,26.1286,26.0826,26.1133,64400.0
2010-09-01 13:00:00,34.05,34.15,34.04,34.14,106800.0,26.1133,26.1899,26.1056,26.1823,106800.0
2010-09-01 13:30:00,34.14,34.2,34.13,34.17,108000.0,26.1823,26.2283,26.1746,26.2053,108000.0
2010-09-01 14:00:00,34.17,34.18,34.01,34.08,130800.0,26.2053,26.213,26.0826,26.1363,130800.0
2010-09-01 14:30:00,34.08,34.1,34.02,34.05,118400.0,26.1363,26.1516,26.0902,26.1133,118400.0
2010-09-01 15:00:00,34.05,34.08,33.98,34.04,127800.0,26.1133,26.1363,26.0596,26.1056,127800.0
2010-09-01 15:30:00,34.04,34.13,33.99,34.07,594800.0,26.1056,26.1746,26.0672,26.1286,594800.0
2010-09-02 09:30:00,34.2,34.38,34.12,34.37,95800.0,26.2283,26.3663,26.1669,26.3587,95800.0
2010-09-02 10:00:00,34.36,34.45,34.18,34.35,105400.0,26.351,26.42,26.213,26.3433,105400.0
2010-09-02 10:30:00,34.35,34.35,34.26,34.27,89600.0,26.3433,26.3433,26.2743,26.282,89600.0
2010-09-02 11:00:00,34.29,34.32,34.18,34.22,81200.0,26.2973,26.3203,26.213,26.2436,81200.0
2010-09-02 11:30:00,34.21,34.27,34.18,34.2,56600.0,26.236,26.282,26.213,26.2283,56600.0
2010-09-02 12:00:00,34.2,34.24,34.18,34.23,44600.0,26.2283,26.259,26.213,26.2513,44600.0
2010-09-02 12:30:00,34.23,34.24,34.16,34.16,43600.0,26.2513,26.259,26.1976,26.1976,43600.0
2010-09-02 13:00:00,34.17,34.22,34.15,34.18,59200.0,26.2053,26.2436,26.1899,26.213,59200.0
2010-09-02 13:30:00,34.18,34.28,34.17,34.27,58200.0,26.213,26.2896,26.2053,26.282,58200.0
2010-09-02 14:00:00,34.27,34.38,34.27,34.33,87200.0,26.282,26.3663,26.282,26.328,87200.0
2010-09-02 14:30:00,34.33,34.37,34.32,34.35,65200.0,26.328,26.3587,26.3203,26.3433,65200.0
2010-09-02 15:00:00,34.35,34.38,34.31,34.35,99600.0,26.3433,26.3663,26.3127,26.3433,99600.0
2010-09-02 15:30:00,34.35,34.47,34.33,34.46,387200.0,26.3433,26.4354,26.328,26.4277,387200.0
2010-09-03 09:30:00,34.73,34.95,34.73,34.95,172600.0,26.6348,26.8035,26.6348,26.8035,172600.0
2010-09-03 10:00:00,34.95,34.95,34.77,34.8,218600.0,26.8035,26.8035,26.6654,26.6884,218600.0
2010-09-03 10:30:00,34.79,34.87,34.75,34.86,120600.0,26.6808,26.7421,26.6501,26.7345,120600.0
2010-09-03 11:00:00,34.85,34.92,34.79,34.8,102600.0,26.7268,26.7805,26.6808,26.6884,102600.0
2010-09-03 11:30:00,34.82,34.93,34.79,34.9,114800.0,26.7038,26.7881,26.6808,26.7651,114800.0
2010-09-03 12:00:00,34.9,34.95,34.9,34.94,94200.0,26.7651,26.8035,26.7651,26.7958,94200.0
2010-09-03 12:30:00,34.94,35.0,34.94,34.99,162800.0,26.7958,26.8418,26.7958,26.8342,162800.0
2010-09-03 13:00:00,34.99,35.04,34.96,34.98,135400.0,26.8342,26.8725,26.8111,26.8265,135400.0
2010-09-03 13:30:00,34.97,35.06,34.96,35.06,93800.0,26.8188,26.8878,26.8111,26.8878,93800.0
2010-09-03 14:00:00,35.06,35.11,35.05,35.07,233000.0,26.8878,26.9262,26.8802,26.8955,233000.0
2010-09-03 14:30:00,35.07,35.1,34.93,34.93,145800.0,26.8955,26.9185,26.7881,26.7881,145800.0
2010-09-03 15:00:00,34.94,34.95,34.89,34.91,168800.0,26.7958,26.8035,26.7575,26.7728,168800.0
2010-09-03 15:30:00,34.92,34.98,34.87,34.97,492000.0,26.7805,26.8265,26.7421,26.8188,492000.0
2010-09-07 09:30:00,34.73,34.79,34.41,34.41,174000.0,26.6348,26.6808,26.3893,26.3893,174000.0
2010-09-07 10:00:00,34.42,34.51,34.35,34.4,143400.0,26.397,26.466,26.3433,26.3817,143400.0
2010-09-07 10:30:00,34.38,34.43,34.3,34.34,187800.0,26.3663,26.4047,26.305,26.3357,187800.0
2010-09-07 11:00:00,34.34,34.39,34.25,34.27,178000.0,26.3357,26.374,26.2666,26.282,178000.0
2010-09-07 11:30:00,34.29,34.34,34.16,34.27,135400.0,26.2973,26.3357,26.1976,26.282,135400.0
2010-09-07 12:00:00,34.27,34.27,34.13,34.17,172400.0,26.282,26.282,26.1746,26.2053,172400.0
2010-09-07 12:30:00,34.16,34.22,34.13,34.19,96200.0,26.1976,26.2436,26.1746,26.2206,96200.0
2010-09-07 13:00:00,34.19,34.2,34.13,34.16,109600.0,26.2206,26.2283,26.1746,26.1976,109600.0
2010-09-07 13:30:00,34.15,34.26,34.15,34.26,169800.0,26.1899,26.2743,26.1899,26.2743,169800.0
2010-09-07 14:00:00,34.27,34.28,34.22,34.23,157400.0,26.282,26.2896,26.2436,26.2513,157400.0
2010-09-07 14:30:00,34.23,34.23,34.05,34.06,152400.0,26.2513,26.2513,26.1133,26.1209,152400.0
2010-09-07 15:00:00,34.06,34.13,34.04,34.13,234400.0,26.1209,26.1746,26.1056,26.1746,234400.0
2010-09-07 15:30:00,34.14,34.19,34.1,34.12,546800.0,26.1823,26.2206,26.1516,26.1669,546800.0
2010-09-08 09:30:00,34.14,34.37,34.1,34.23,308200.0,26.1823,26.3587,26.1516,26.2513,308200.0
2010-09-08 10:00:00,34.23,34.32,34.21,34.24,130400.0,26.2513,26.3203,26.236,26.259,130400.0
2010-09-08 10:30:00,34.23,34.42,34.23,34.38,122600.0,26.2513,26.397,26.2513,26.3663,122600.0
2010-09-08 11:00:00,34.37,34.48,34.37,34.45,66600.0,26.3587,26.443,26.3587,26.42,66600.0
2010-09-08 11:30:00,34.46,34.48,34.42,34.48,80600.0,26.4277,26.443,26.397,26.443,80600.0
2010-09-08 12:00:00,34.48,34.56,34.48,34.56,65400.0,26.443,26.5044,26.443,26.5044,65400.0
2010-09-08 12:30:00,34.56,34.67,34.52,34.65,128200.0,26.5044,26.5887,26.4737,26.5734,128200.0
2010-09-08 13:00:00,34.65,34.7,34.63,34.68,97200.0,26.5734,26.6117,26.5581,26.5964,97200.0
2010-09-08 13:30:00,34.68,34.72,34.62,34.67,166800.0,26.5964,26.6271,26.5504,26.5887,166800.0
2010-09-08 14:00:00,34.65,34.7,34.6,34.68,163600.0,26.5734,26.6117,26.5351,26.5964,163600.0
2010-09-08 14:30:00,34.68,34.72,34.65,34.66,105000.0,26.5964,26.6271,26.5734,26.5811,105000.0
2010-09-08 15:00:00,34.67,34.74,34.59,34.59,167400.0,26.5887,26.6424,26.5274,26.5274,167400.0
2010-09-08 15:30:00,34.59,34.67,34.49,34.58,415400.0,26.5274,26.5887,26.4507,26.5197,415400.0
2010-09-09 09:30:00,34.99,34.99,34.7,34.79,97200.0,26.8342,26.8342,26.6117,26.6808,97200.0
2010-09-09 10:00:00,34.8,34.82,34.69,34.71,184200.0,26.6884,26.7038,26.6041,26.6194,184200.0
2010-09-09 10:30:00,34.71,34.8,34.7,34.73,115200.0,26.6194,26.6884,26.6117,26.6348,115200.0
2010-09-09 11:00:00,34.72,34.85,34.72,34.85,56600.0,26.6271,26.7268,26.6271,26.7268,56600.0
2010-09-09 11:30:00,34.85,34.91,34.83,34.85,70600.0,26.7268,26.7728,26.7114,26.7268,70600.0
2010-09-09 12:00:00,34.84,34.88,34.83,34.85,50400.0,26.7191,26.7498,26.7114,26.7268,50400.0
2010-09-09 12:30:00,34.84,34.85,34.7,34.7,46200.0,26.7191,26.7268,26.6117,26.6117,46200.0
2010-09-09 13:00:00,34.68,34.73,34.65,34.66,78800.0,26.5964,26.6348,26.5734,26.5811,78800.0
2010-09-09 13:30:00,34.65,34.67,34.59,34.6,90800.0,26.5734,26.5887,26.5274,26.5351,90800.0
2010-09-09 14:00:00,34.61,34.68,34.6,34.63,82000.0,26.5427,26.5964,26.5351,26.5581,82000.0
2010-09-09 14:30:00,34.63,34.68,34.63,34.67,93600.0,26.5581,26.5964,26.5581,26.5887,93600.0
2010-09-09 15:00:00,34.68,34.73,34.66,34.71,99600.0,26.5964,26.6348,26.5811,26.6194,99600.0
2010-09-09 15:30:00,34.71,34.74,34.61,34.63,259800.0,26.6194,26.6424,26.5427,26.5581,259800.0
2010-09-10 09:30:00,34.77,35.06,34.76,35.01,190000.0,26.6654,26.8878,26.6578,26.8495,190000.0
2010-09-10 10:00:00,35.0,35.21,34.97,35.19,281000.0,26.8418,27.0029,26.8188,26.9875,281000.0
2010-09-10 10:30:00,35.2,35.28,35.2,35.21,351800.0,26.9952,27.0566,26.9952,27.0029,351800.0
2010-09-10 11:00:00,35.22,35.24,35.15,35.23,125600.0,27.0105,27.0259,26.9569,27.0182,125600.0
2010-09-10 11:30:00,35.23,35.24,35.12,35.15,126400.0,27.0182,27.0259,26.9338,26.9569,126400.0
2010-09-10 12:00:00,35.15,35.21,35.1,35.19,102400.0,26.9569,27.0029,26.9185,26.9875,102400.0
2010-09-10 12:30:00,35.18,35.26,35.15,35.23,88800.0,26.9799,27.0412,26.9569,27.0182,88800.0
2010-09-10 13:00:00,35.23,35.32,35.22,35.31,165000.0,27.0182,27.0872,27.0105,27.0796,165000.0
2010-09-10 13:30:00,35.31,35.36,35.3,35.35,107000.0,27.0796,27.1179,27.0719,27.1102,107000.0
2010-09-10 14:00:00,35.34,35.44,35.33,35.42,186800.0,27.1026,27.1793,27.0949,27.1639,186800.0
2010-09-10 14:30:00,35.42,35.49,35.41,35.46,288000.0,27.1639,27.2176,27.1563,27.1946,288000.0
2010-09-10 15:00:00,35.47,35.5,35.46,35.48,368800.0,27.2023,27.2253,27.1946,27.2099,368800.0
2010-09-10 15:30:00,35.48,35.48,35.32,35.37,807800.0,27.2099,27.2099,27.0872,27.1256,807800.0
2010-09-13 09:30:00,35.74,35.88,35.7,35.81,284600.0,27.4093,27.5167,27.3787,27.463,284600.0
2010-09-13 10:00:00,35.8,35.94,35.78,35.92,257800.0,27.4553,27.5627,27.44,27.5474,257800.0
2010-09-13 10:30:00,35.93,35.96,35.87,35.89,207600.0,27.555,27.5781,27.509,27.5244,207600.0
2010-09-13 11:00:00,35.89,35.93,35.85,35.9,127000.0,27.5244,27.555,27.4937,27.532,127000.0
2010-09-13 11:30:00,35.91,35.92,35.85,35.9,125600.0,27.5397,27.5474,27.4937,27.532,125600.0
2010-09-13 12:00:00,35.9,35.9,35.76,35.81,141200.0,27.532,27.532,27.4247,27.463,141200.0
2010-09-13 12:30:00,35.81,35.88,35.8,35.82,110000.0,27.463,27.5167,27.4553,27.4707,110000.0
2010-09-13 13:00:00,35.82,35.87,35.79,35.83,182800.0,27.4707,27.509,27.4477,27.4784,182800.0
2010-09-13 13:30:00,35.82,35.9,35.82,35.83,103000.0,27.4707,27.532,27.4707,27.4784,103000.0
2010-09-13 14:00:00,35.84,35.85,35.74,35.81,165800.0,27.486,27.4937,27.4093,27.463,165800.0
2010-09-13 14:30:00,35.81,35.87,35.81,35.85,152800.0,27.463,27.509,27.463,27.4937,152800.0
2010-09-13 15:00:00,35.85,35.85,35.74,35.8,327800.0,27.4937,27.4937,27.4093,27.4553,327800.0
2010-09-13 15:30:00,35.8,35.9,35.79,35.82,542600.0,27.4553,27.532,27.4477,27.4707,542600.0
2010-09-14 09:30:00,35.61,35.73,35.52,35.59,133000.0,27.3096,27.4017,27.2406,27.2943,133000.0
2010-09-14 10:00:00,35.59,35.67,35.52,35.58,184000.0,27.2943,27.3556,27.2406,27.2866,184000.0
2010-09-14 10:30:00,35.58,35.63,35.53,35.58,211400.0,27.2866,27.325,27.2483,27.2866,211400.0
2010-09-14 11:00:00,35.57,35.69,35.56,35.62,206200.0,27.279,27.371,27.2713,27.3173,206200.0
2010-09-14 11:30:00,35.62,35.65,35.54,35.58,205200.0,27.3173,27.3403,27.256,27.2866,205200.0
2010-09-14 12:00:00,35.58,35.67,35.58,35.64,163000.0,27.2866,27.3556,27.2866,27.3326,163000.0
2010-09-14 12:30:00,35.63,35.65,35.52,35.55,88800.0,27.325,27.3403,27.2406,27.2636,88800.0
2010-09-14 13:00:00,35.55,35.59,35.51,35.54,56800.0,27.2636,27.2943,27.2329,27.256,56800.0
2010-09-14 13:30:00,35.55,35.57,35.48,35.54,54400.0,27.2636,27.279,27.2099,27.256,54400.0
2010-09-14 14:00:00,35.54,35.63,35.53,35.59,99800.0,27.256,27.325,27.2483,27.2943,99800.0
2010-09-14 14:30:00,35.59,35.71,35.57,35.69,112200.0,27.2943,27.3863,27.279,27.371,112200.0
2010-09-14 15:00:00,35.69,35.75,35.68,35.74,130200.0,27.371,27.417,27.3633,27.4093,130200.0
2010-09-14 15:30:00,35.74,35.81,35.64,35.67,575400.0,27.4093,27.463,27.3326,27.3556,575400.0
2010-09-15 09:30:00,35.56,35.58,35.15,35.48,238600.0,27.2713,27.2866,26.9569,27.2099,238600.0
2010-09-15 10:00:00,35.47,35.8,35.47,35.77,172800.0,27.2023,27.4553,27.2023,27.4323,172800.0
2010-09-15 10:30:00,35.78,35.82,35.69,35.77,143600.0,27.44,27.4707,27.371,27.4323,143600.0
2010-09-15 11:00:00,35.79,35.79,35.62,35.67,114200.0,27.4477,27.4477,27.3173,27.3556,114200.0
2010-09-15 11:30:00,35.68,35.8,35.66,35.78,84600.0,27.3633,27.4553,27.348,27.44,84600.0
2010-09-15 12:00:00,35.78,35.82,35.7,35.77,89400.0,27.44,27.4707,27.3787,27.4323,89400.0
2010-09-15 12:30:00,35.77,35.81,35.72,35.76,67600.0,27.4323,27.463,27.394,27.4247,67600.0
2010-09-15 13:00:00,35.76,35.83,35.76,35.79,59200.0,27.4247,27.4784,27.4247,27.4477,59200.0
2010-09-15 13:30:00,35.78,35.85,35.75,35.84,65800.0,27.44,27.4937,27.417,27.486,65800.0
2010-09-15 14:00:00,35.84,35.95,35.81,35.82,144000.0,27.486,27.5704,27.463,27.4707,144000.0
2010-09-15 14:30:00,35.81,35.82,35.69,35.79,116800.0,27.463,27.4707,27.371,27.4477,116800.0
2010-09-15 15:00:00,35.79,35.93,35.78,35.93,216000.0,27.4477,27.555,27.44,27.555,216000.0
2010-09-15 15:30:00,35.93,35.95,35.77,35.81,513400.0,27.555,27.5704,27.4323,27.463,513400.0
2010-09-16 09:30:00,35.63,36.0,35.56,35.93,304000.0,27.325,27.6087,27.2713,27.555,304000.0
2010-09-16 10:00:00,35.93,36.0,35.82,35.93,236000.0,27.555,27.6087,27.4707,27.555,236000.0
2010-09-16 10:30:00,35.92,35.99,35.83,35.96,111000.0,27.5474,27.6011,27.4784,27.5781,111000.0
2010-09-16 11:00:00,35.96,35.99,35.8,35.82,155400.0,27.5781,27.6011,27.4553,27.4707,155400.0
2010-09-16 11:30:00,35.82,35.85,35.76,35.85,99600.0,27.4707,27.4937,27.4247,27.4937,99600.0
2010-09-16 12:00:00,35.85,35.92,35.79,35.92,64600.0,27.4937,27.5474,27.4477,27.5474,64600.0
2010-09-16 12:30:00,35.92,35.99,35.92,35.98,52800.0,27.5474,27.6011,27.5474,27.5934,52800.0
2010-09-16 13:00:00,35.99,36.0,35.95,35.99,132000.0,27.6011,27.6087,27.5704,27.6011,132000.0
2010-09-16 13:30:00,35.99,36.0,35.97,35.99,172000.0,27.6011,27.6087,27.5857,27.6011,172000.0
2010-09-16 14:00:00,35.99,36.08,35.96,36.07,265000.0,27.6011,27.6701,27.5781,27.6624,265000.0
2010-09-16 14:30:00,36.07,36.1,36.04,36.07,97000.0,27.6624,27.6854,27.6394,27.6624,97000.0
2010-09-16 15:00:00,36.07,36.1,36.01,36.1,156200.0,27.6624,27.6854,27.6164,27.6854,156200.0
2010-09-16 15:30:00,36.1,36.16,36.05,36.11,393200.0,27.6854,27.7314,27.6471,27.6931,393200.0
2010-09-17 09:30:00,36.15,36.37,35.84,35.89,664800.0,27.7238,27.8925,27.486,27.5244,664800.0
2010-09-17 10:00:00,35.89,35.99,35.85,35.96,119200.0,27.5244,27.6011,27.4937,27.5781,119200.0
2010-09-17 10:30:00,35.98,36.06,35.94,36.04,90800.0,27.5934,27.6547,27.5627,27.6394,90800.0
2010-09-17 11:00:00,36.04,36.13,36.04,36.1,182400.0,27.6394,27.7084,27.6394,27.6854,182400.0
2010-09-17 11:30:00,36.09,36.12,36.03,36.08,70800.0,27.6778,27.7008,27.6317,27.6701,70800.0
2010-09-17 12:00:00,36.08,36.12,36.07,36.1,59400.0,27.6701,27.7008,27.6624,27.6854,59400.0
2010-09-17 12:30:00,36.1,36.13,35.98,36.01,93200.0,27.6854,27.7084,27.5934,27.6164,93200.0
2010-09-17 13:00:00,36.02,36.04,35.99,36.01,55200.0,27.6241,27.6394,27.6011,27.6164,55200.0
2010-09-17 13:30:00,36.02,36.06,36.01,36.02,79200.0,27.6241,27.6547,27.6164,27.6241,79200.0
2010-09-17 14:00:00,36.02,36.1,36.02,36.08,83200.0,27.6241,27.6854,27.6241,27.6701,83200.0
2010-09-17 14:30:00,36.08,36.11,36.06,36.06,116600.0,27.6701,27.6931,27.6547,27.6547,116600.0
2010-09-17 15:00:00,36.06,36.08,35.96,35.96,153800.0,27.6547,27.6701,27.5781,27.5781,153800.0
2010-09-17 15:30:00,35.97,36.08,35.96,35.99,396200.0,27.5857,27.6701,27.5781,27.6011,396200.0
2010-09-20 09:30:00,36.19,36.2,36.0,36.08,203600.0,27.7544,27.7621,27.6087,27.6701,203600.0
2010-09-20 10:00:00,36.08,36.31,36.06,36.24,250800.0,27.6701,27.8465,27.6547,27.7928,250800.0
2010-09-20 10:30:00,36.24,36.35,36.24,36.33,128400.0,27.7928,27.8771,27.7928,27.8618,128400.0
2010-09-20 11:00:00,36.34,36.35,36.27,36.3,145800.0,27.8695,27.8771,27.8158,27.8388,145800.0
2010-09-20 11:30:00,36.3,36.33,36.23,36.25,107600.0,27.8388,27.8618,27.7851,27.8005,107600.0
2010-09-20 12:00:00,36.25,36.26,36.21,36.21,76400.0,27.8005,27.8081,27.7698,27.7698,76400.0
2010-09-20 12:30:00,36.22,36.27,36.2,36.27,75200.0,27.7774,27.8158,27.7621,27.8158,75200.0
2010-09-20 13:00:00,36.27,36.29,36.24,36.29,78400.0,27.8158,27.8311,27.7928,27.8311,78400.0
2010-09-20 13:30:00,36.29,36.32,36.26,36.31,90800.0,27.8311,27.8541,27.8081,27.8465,90800.0
2010-09-20 14:00:00,36.3,36.35,36.27,36.35,143000.0,27.8388,27.8771,27.8158,27.8771,143000.0
2010-09-20 14:30:00,36.35,36.47,36.35,36.43,144400.0,27.8771,27.9692,27.8771,27.9385,144400.0
2010-09-20 15:00:00,36.43,36.47,36.38,36.39,256600.0,27.9385,27.9692,27.9002,27.9078,256600.0
2010-09-20 15:30:00,36.39,36.43,36.33,36.35,594600.0,27.9078,27.9385,27.8618,27.8771,594600.0
2010-09-21 09:30:00,36.22,36.24,35.98,36.1,285200.0,27.7774,27.7928,27.5934,27.6854,285200.0
2010-09-21 10:00:00,36.1,36.19,36.09,36.13,166600.0,27.6854,27.7544,27.6778,27.7084,166600.0
2010-09-21 10:30:00,36.15,36.23,36.15,36.19,126000.0,27.7238,27.7851,27.7238,27.7544,126000.0
2010-09-21 11:00:00,36.2,36.23,36.1,36.11,120800.0,27.7621,27.7851,27.6854,27.6931,120800.0
2010-09-21 11:30:00,36.11,36.13,35.98,35.99,183000.0,27.6931,27.7084,27.5934,27.6011,183000.0
2010-09-21 12:00:00,35.99,35.99,35.86,35.87,153800.0,27.6011,27.6011,27.5014,27.509,153800.0
2010-09-21 12:30:00,35.87,35.88,35.82,35.88,127000.0,27.509,27.5167,27.4707,27.5167,127000.0
2010-09-21 13:00:00,35.88,35.95,35.84,35.94,141400.0,27.5167,27.5704,27.486,27.5627,141400.0
2010-09-21 13:30:00,35.94,35.99,35.93,35.95,149800.0,27.5627,27.6011,27.555,27.5704,149800.0
2010-09-21 14:00:00,35.95,36.18,35.85,36.12,447600.0,27.5704,27.7468,27.4937,27.7008,447600.0
2010-09-21 14:30:00,36.12,36.37,36.09,36.26,342600.0,27.7008,27.8925,27.6778,27.8081,342600.0
2010-09-21 15:00:00,36.27,36.27,36.13,36.18,373600.0,27.8158,27.8158,27.7084,27.7468,373600.0
2010-09-21 15:30:00,36.17,36.17,35.98,36.12,658200.0,27.7391,27.7391,27.5934,27.7008,658200.0
2010-09-22 09:30:00,36.04,36.35,36.04,36.35,118600.0,27.6394,27.8771,27.6394,27.8771,118600.0
2010-09-22 10:00:00,36.33,36.46,36.24,36.27,186200.0,27.8618,27.9615,27.7928,27.8158,186200.0
2010-09-22 10:30:00,36.27,36.33,36.18,36.27,227000.0,27.8158,27.8618,27.7468,27.8158,227000.0
2010-09-22 11:00:00,36.29,36.32,36.06,36.13,193800.0,27.8311,27.8541,27.6547,27.7084,193800.0
2010-09-22 11:30:00,36.13,36.18,36.09,36.17,111000.0,27.7084,27.7468,27.6778,27.7391,111000.0
2010-09-22 12:00:00,36.17,36.23,36.14,36.17,114800.0,27.7391,27.7851,27.7161,27.7391,114800.0
2010-09-22 12:30:00,36.17,36.21,36.15,36.18,96000.0,27.7391,27.7698,27.7238,27.7468,96000.0
2010-09-22 13:00:00,36.18,36.23,36.1,36.18,135800.0,27.7468,27.7851,27.6854,27.7468,135800.0
2010-09-22 13:30:00,36.19,36.27,36.18,36.25,87600.0,27.7544,27.8158,27.7468,27.8005,87600.0
2010-09-22 14:00:00,36.25,36.26,36.13,36.18,176000.0,27.8005,27.8081,27.7084,27.7468,176000.0
2010-09-22 14:30:00,36.18,36.26,36.16,36.22,156400.0,27.7468,27.8081,27.7314,27.7774,156400.0
2010-09-22 15:00:00,36.22,36.22,36.04,36.06,268400.0,27.7774,27.7774,27.6394,27.6547,268400.0
2010-09-22 15:30:00,36.06,36.16,36.04,36.05,566200.0,27.6547,27.7314,27.6394,27.6471,566200.0
2010-09-23 09:30:00,35.61,35.91,35.56,35.69,145200.0,27.3096,27.5397,27.2713,27.371,145200.0
2010-09-23 10:00:00,35.7,35.93,35.7,35.93,126800.0,27.3787,27.555,27.3787,27.555,126800.0
2010-09-23 10:30:00,35.91,36.06,35.84,35.85,172000.0,27.5397,27.6547,27.486,27.4937,172000.0
2010-09-23 11:00:00,35.85,36.0,35.84,35.99,141800.0,27.4937,27.6087,27.486,27.6011,141800.0
2010-09-23 11:30:00,36.01,36.16,36.01,36.1,61600.0,27.6164,27.7314,27.6164,27.6854,61600.0
2010-09-23 12:00:00,36.1,36.12,35.95,36.0,158200.0,27.6854,27.7008,27.5704,27.6087,158200.0
2010-09-23 12:30:00,35.99,36.07,35.93,36.07,98600.0,27.6011,27.6624,27.555,27.6624,98600.0
2010-09-23 13:00:00,36.07,36.1,36.02,36.09,37600.0,27.6624,27.6854,27.6241,27.6778,37600.0
2010-09-23 13:30:00,36.09,36.1,36.02,36.07,69600.0,27.6778,27.6854,27.6241,27.6624,69600.0
2010-09-23 14:00:00,36.07,36.11,36.06,36.07,76600.0,27.6624,27.6931,27.6547,27.6624,76600.0
2010-09-23 14:30:00,36.06,36.08,35.88,35.9,109800.0,27.6547,27.6701,27.5167,27.532,109800.0
2010-09-23 15:00:00,35.9,35.93,35.77,35.77,218200.0,27.532,27.555,27.4323,27.4323,218200.0
2010-09-23 15:30:00,35.76,35.78,35.65,35.73,443600.0,27.4247,27.44,27.3403,27.4017,443600.0
2010-09-24 09:30:00,36.26,36.35,36.04,36.3,168400.0,27.8081,27.8771,27.6394,27.8388,168400.0
2010-09-24 10:00:00,36.29,36.48,36.23,36.47,138600.0,27.8311,27.9768,27.7851,27.9692,138600.0
2010-09-24 10:30:00,36.47,36.49,36.38,36.46,118000.0,27.9692,27.9845,27.9002,27.9615,118000.0
2010-09-24 11:00:00,36.46,36.5,36.45,36.47,105600.0,27.9615,27.9922,27.9538,27.9692,105600.0
2010-09-24 11:30:00,36.46,36.5,36.44,36.5,78600.0,27.9615,27.9922,27.9462,27.9922,78600.0
2010-09-24 12:00:00,36.5,36.53,36.46,36.53,85400.0,27.9922,28.0152,27.9615,28.0152,85400.0
2010-09-24 12:30:00,36.55,36.59,36.48,36.57,67200.0,28.0305,28.0612,27.9768,28.0459,67200.0
2010-09-24 13:00:00,36.58,36.58,36.5,36.55,38600.0,28.0535,28.0535,27.9922,28.0305,38600.0
2010-09-24 13:30:00,36.56,36.59,36.47,36.52,66400.0,28.0382,28.0612,27.9692,28.0075,66400.0
2010-09-24 14:00:00,36.52,36.54,36.44,36.46,95400.0,28.0075,28.0229,27.9462,27.9615,95400.0
2010-09-24 14:30:00,36.46,36.53,36.46,36.51,87600.0,27.9615,28.0152,27.9615,27.9999,87600.0
2010-09-24 15:00:00,36.5,36.5,36.38,36.4,191000.0,27.9922,27.9922,27.9002,27.9155,191000.0
2010-09-24 15:30:00,36.4,36.5,36.39,36.43,481600.0,27.9155,27.9922,27.9078,27.9385,481600.0
2010-09-27 09:30:00,36.47,36.52,36.35,36.38,87600.0,27.9692,28.0075,27.8771,27.9002,87600.0
2010-09-27 10:00:00,36.38,36.51,36.36,36.5,91200.0,27.9002,27.9999,27.8848,27.9922,91200.0
2010-09-27 10:30:00,36.5,36.56,36.45,36.52,64400.0,27.9922,28.0382,27.9538,28.0075,64400.0
2010-09-27 11:00:00,36.51,36.51,36.36,36.46,72400.0,27.9999,27.9999,27.8848,27.9615,72400.0
2010-09-27 11:30:00,36.46,36.49,36.29,36.3,89400.0,27.9615,27.9845,27.8311,27.8388,89400.0
2010-09-27 12:00:00,36.32,36.38,36.3,36.35,56400.0,27.8541,27.9002,27.8388,27.8771,56400.0
2010-09-27 12:30:00,36.33,36.4,36.3,36.4,37600.0,27.8618,27.9155,27.8388,27.9155,37600.0
2010-09-27 13:00:00,36.4,36.45,36.35,36.45,61600.0,27.9155,27.9538,27.8771,27.9538,61600.0
2010-09-27 13:30:00,36.44,36.55,36.43,36.52,56000.0,27.9462,28.0305,27.9385,28.0075,56000.0
2010-09-27 14:00:00,36.52,36.58,36.5,36.58,53000.0,28.0075,28.0535,27.9922,28.0535,53000.0
2010-09-27 14:30:00,36.58,36.6,36.5,36.51,108000.0,28.0535,28.0689,27.9922,27.9999,108000.0
2010-09-27 15:00:00,36.5,36.59,36.48,36.56,105600.0,27.9922,28.0612,27.9768,28.0382,105600.0
2010-09-27 15:30:00,36.56,36.56,36.37,36.41,309800.0,28.0382,28.0382,27.8925,27.9232,309800.0
2010-09-28 09:30:00,36.52,36.52,35.83,36.02,248600.0,28.0075,28.0075,27.4784,27.6241,248600.0
2010-09-28 10:00:00,36.02,36.22,35.82,36.16,142400.0,27.6241,27.7774,27.4707,27.7314,142400.0
2010-09-28 10:30:00,36.15,36.33,36.15,36.29,78600.0,27.7238,27.8618,27.7238,27.8311,78600.0
2010-09-28 11:00:00,36.31,36.43,36.23,36.39,118200.0,27.8465,27.9385,27.7851,27.9078,118200.0
2010-09-28 11:30:00,36.4,36.53,36.4,36.41,129600.0,27.9155,28.0152,27.9155,27.9232,129600.0
2010-09-28 12:00:00,36.41,36.51,36.34,36.48,95400.0,27.9232,27.9999,27.8695,27.9768,95400.0
2010-09-28 12:30:00,36.48,36.5,36.41,36.49,65800.0,27.9768,27.9922,27.9232,27.9845,65800.0
2010-09-28 13:00:00,36.49,36.49,36.33,36.37,91600.0,27.9845,27.9845,27.8618,27.8925,91600.0
2010-09-28 13:30:00,36.39,36.5,36.36,36.49,92400.0,27.9078,27.9922,27.8848,27.9845,92400.0
2010-09-28 14:00:00,36.48,36.49,36.35,36.38,135400.0,27.9768,27.9845,27.8771,27.9002,135400.0
2010-09-28 14:30:00,36.39,36.42,36.27,36.32,103600.0,27.9078,27.9308,27.8158,27.8541,103600.0
2010-09-28 15:00:00,36.32,36.59,36.31,36.56,250800.0,27.8541,28.0612,27.8465,28.0382,250800.0
2010-09-28 15:30:00,36.56,36.66,36.53,36.55,782000.0,28.0382,28.1149,28.0152,28.0305,782000.0
2010-09-29 09:30:00,36.38,36.51,36.27,36.28,276800.0,27.9002,27.9999,27.8158,27.8235,276800.0
2010-09-29 10:00:00,36.3,36.47,36.27,36.33,231800.0,27.8388,27.9692,27.8158,27.8618,231800.0
2010-09-29 10:30:00,36.33,36.41,36.29,36.34,182200.0,27.8618,27.9232,27.8311,27.8695,182200.0
2010-09-29 11:00:00,36.33,36.48,36.33,36.47,139400.0,27.8618,27.9768,27.8618,27.9692,139400.0
2010-09-29 11:30:00,36.47,36.59,36.47,36.57,149200.0,27.9692,28.0612,27.9692,28.0459,149200.0
2010-09-29 12:00:00,36.58,36.67,36.56,36.66,133800.0,28.0535,28.1226,28.0382,28.1149,133800.0
2010-09-29 12:30:00,36.66,36.66,36.6,36.63,138000.0,28.1149,28.1149,28.0689,28.0919,138000.0
2010-09-29 13:00:00,36.63,36.64,36.57,36.59,126200.0,28.0919,28.0996,28.0459,28.0612,126200.0
2010-09-29 13:30:00,36.59,36.68,36.55,36.63,132400.0,28.0612,28.1302,28.0305,28.0919,132400.0
2010-09-29 14:00:00,36.64,36.72,36.64,36.66,130400.0,28.0996,28.1609,28.0996,28.1149,130400.0
2010-09-29 14:30:00,36.66,36.75,36.66,36.74,190600.0,28.1149,28.1839,28.1149,28.1762,190600.0
2010-09-29 15:00:00,36.73,36.74,36.49,36.51,205600.0,28.1686,28.1762,27.9845,27.9999,205600.0
2010-09-29 15:30:00,36.51,36.52,36.41,36.46,418200.0,27.9999,28.0075,27.9232,27.9615,418200.0
2010-09-30 09:30:00,36.75,36.99,36.69,36.83,267200.0,28.1839,28.368,28.1379,28.2453,267200.0
2010-09-30 10:00:00,36.81,36.94,36.71,36.79,295600.0,28.2299,28.3296,28.1532,28.2146,295600.0
2010-09-30 10:30:00,36.79,36.86,36.63,36.65,175200.0,28.2146,28.2683,28.0919,28.1072,175200.0
2010-09-30 11:00:00,36.63,36.65,36.29,36.3,312000.0,28.0919,28.1072,27.8311,27.8388,312000.0
2010-09-30 11:30:00,36.29,36.35,36.22,36.31,216600.0,27.8311,27.8771,27.7774,27.8465,216600.0
2010-09-30 12:00:00,36.31,36.32,36.17,36.22,170800.0,27.8465,27.8541,27.7391,27.7774,170800.0
2010-09-30 12:30:00,36.23,36.44,36.2,36.43,144400.0,27.7851,27.9462,27.7621,27.9385,144400.0
2010-09-30 13:00:00,36.43,36.47,36.38,36.46,136800.0,27.9385,27.9692,27.9002,27.9615,136800.0
2010-09-30 13:30:00,36.47,36.53,36.45,36.52,135800.0,27.9692,28.0152,27.9538,28.0075,135800.0
2010-09-30 14:00:00,36.52,36.54,36.34,36.43,144600.0,28.0075,28.0229,27.8695,27.9385,144600.0
2010-09-30 14:30:00,36.43,36.54,36.43,36.48,154800.0,27.9385,28.0229,27.9385,27.9768,154800.0
2010-09-30 15:00:00,36.48,36.52,36.38,36.47,241600.0,27.9768,28.0075,27.9002,27.9692,241600.0
2010-09-30 15:30:00,36.47,36.49,36.33,36.34,633000.0,27.9692,27.9845,27.8618,27.8695,633000.0
2010-10-01 09:30:00,36.75,36.75,36.47,36.52,102600.0,28.1839,28.1839,27.9692,28.0075,102600.0
2010-10-01 10:00:00,36.51,36.66,36.34,36.47,164400.0,27.9999,28.1149,27.8695,27.9692,164400.0
2010-10-01 10:30:00,36.45,36.52,36.4,36.48,101000.0,27.9538,28.0075,27.9155,27.9768,101000.0
2010-10-01 11:00:00,36.47,36.52,36.4,36.47,60200.0,27.9692,28.0075,27.9155,27.9692,60200.0
2010-10-01 11:30:00,36.46,36.64,36.42,36.6,55800.0,27.9615,28.0996,27.9308,28.0689,55800.0
2010-10-01 12:00:00,36.6,36.6,36.52,36.57,39600.0,28.0689,28.0689,28.0075,28.0459,39600.0
2010-10-01 12:30:00,36.58,36.58,36.47,36.53,55800.0,28.0535,28.0535,27.9692,28.0152,55800.0
2010-10-01 13:00:00,36.53,36.58,36.49,36.54,59000.0,28.0152,28.0535,27.9845,28.0229,59000.0
2010-10-01 13:30:00,36.54,36.55,36.43,36.51,51000.0,28.0229,28.0305,27.9385,27.9999,51000.0
2010-10-01 14:00:00,36.52,36.6,36.49,36.51,47000.0,28.0075,28.0689,27.9845,27.9999,47000.0
2010-10-01 14:30:00,36.52,36.6,36.51,36.54,55400.0,28.0075,28.0689,27.9999,28.0229,55400.0
2010-10-01 15:00:00,36.55,36.63,36.52,36.54,85000.0,28.0305,28.0919,28.0075,28.0229,85000.0
2010-10-01 15:30:00,36.54,36.58,36.51,36.56,224400.0,28.0229,28.0535,27.9999,28.0382,224400.0
2010-10-04 09:30:00,36.38,36.54,36.31,36.34,215600.0,27.9002,28.0229,27.8465,27.8695,215600.0
2010-10-04 10:00:00,36.32,36.43,36.29,36.32,220200.0,27.8541,27.9385,27.8311,27.8541,220200.0
2010-10-04 10:30:00,36.33,36.38,36.22,36.24,124200.0,27.8618,27.9002,27.7774,27.7928,124200.0
2010-10-04 11:00:00,36.24,36.24,36.1,36.18,100200.0,27.7928,27.7928,27.6854,27.7468,100200.0
2010-10-04 11:30:00,36.16,36.31,36.13,36.19,119200.0,27.7314,27.8465,27.7084,27.7544,119200.0
2010-10-04 12:00:00,36.17,36.26,36.12,36.22,147800.0,27.7391,27.8081,27.7008,27.7774,147800.0
2010-10-04 12:30:00,36.23,36.24,36.14,36.16,107200.0,27.7851,27.7928,27.7161,27.7314,107200.0
2010-10-04 13:00:00,36.18,36.22,36.13,36.15,94200.0,27.7468,27.7774,27.7084,27.7238,94200.0
2010-10-04 13:30:00,36.15,36.16,36.08,36.16,90200.0,27.7238,27.7314,27.6701,27.7314,90200.0
2010-10-04 14:00:00,36.16,36.17,36.05,36.1,162200.0,27.7314,27.7391,27.6471,27.6854,162200.0
2010-10-04 14:30:00,36.1,36.19,36.09,36.1,220200.0,27.6854,27.7544,27.6778,27.6854,220200.0
2010-10-04 15:00:00,36.1,36.18,36.09,36.14,227400.0,27.6854,27.7468,27.6778,27.7161,227400.0
2010-10-04 15:30:00,36.14,36.16,36.07,36.14,551400.0,27.7161,27.7314,27.6624,27.7161,551400.0
2010-10-05 09:30:00,36.56,36.83,36.38,36.76,272800.0,28.0382,28.2453,27.9002,28.1916,272800.0
2010-10-05 10:00:00,36.74,36.85,36.66,36.82,189200.0,28.1762,28.2606,28.1149,28.2376,189200.0
2010-10-05 10:30:00,36.83,37.0,36.76,36.93,249200.0,28.2453,28.3756,28.1916,28.322,249200.0
2010-10-05 11:00:00,36.94,36.99,36.85,36.93,114800.0,28.3296,28.368,28.2606,28.322,114800.0
2010-10-05 11:30:00,36.93,37.18,36.93,37.12,110800.0,28.322,28.5137,28.322,28.4677,110800.0
2010-10-05 12:00:00,37.12,37.15,36.87,36.88,260800.0,28.4677,28.4907,28.2759,28.2836,260800.0
2010-10-05 12:30:00,36.9,36.99,36.87,36.99,84800.0,28.2989,28.368,28.2759,28.368,84800.0
2010-10-05 13:00:00,37.0,37.02,36.92,36.96,118400.0,28.3756,28.391,28.3143,28.345,118400.0
2010-10-05 13:30:00,36.96,37.02,36.93,37.0,61000.0,28.345,28.391,28.322,28.3756,61000.0
2010-10-05 14:00:00,37.01,37.03,36.97,36.99,95200.0,28.3833,28.3986,28.3526,28.368,95200.0
2010-10-05 14:30:00,37.0,37.1,36.99,37.08,140200.0,28.3756,28.4523,28.368,28.437,140200.0
2010-10-05 15:00:00,37.08,37.12,37.04,37.08,231200.0,28.437,28.4677,28.4063,28.437,231200.0
2010-10-05 15:30:00,37.07,37.08,36.95,36.96,554400.0,28.4293,28.437,28.3373,28.345,554400.0
2010-10-06 09:30:00,36.88,37.15,36.88,37.12,161600.0,28.2836,28.4907,28.2836,28.4677,161600.0
2010-10-06 10:00:00,37.12,37.24,36.99,37.05,137600.0,28.4677,28.5597,28.368,28.414,137600.0
2010-10-06 10:30:00,37.05,37.18,37.0,37.18,136600.0,28.414,28.5137,28.3756,28.5137,136600.0
2010-10-06 11:00:00,37.18,37.33,37.15,37.33,158200.0,28.5137,28.6287,28.4907,28.6287,158200.0
2010-10-06 11:30:00,37.33,37.39,37.32,37.36,85000.0,28.6287,28.6747,28.621,28.6517,85000.0
2010-10-06 12:00:00,37.35,37.45,37.35,37.45,193600.0,28.6441,28.7207,28.6441,28.7207,193600.0
2010-10-06 12:30:00,37.45,37.48,37.41,37.42,158600.0,28.7207,28.7438,28.6901,28.6977,158600.0
2010-10-06 13:00:00,37.41,37.41,37.24,37.29,167000.0,28.6901,28.6901,28.5597,28.598,167000.0
2010-10-06 13:30:00,37.29,37.32,37.24,37.32,85000.0,28.598,28.621,28.5597,28.621,85000.0
2010-10-06 14:00:00,37.32,37.34,37.22,37.31,103800.0,28.621,28.6364,28.5444,28.6134,103800.0
2010-10-06 14:30:00,37.31,37.42,37.3,37.4,155200.0,28.6134,28.6977,28.6057,28.6824,155200.0
2010-10-06 15:00:00,37.4,37.43,37.35,37.42,234600.0,28.6824,28.7054,28.6441,28.6977,234600.0
2010-10-06 15:30:00,37.42,37.44,37.33,37.38,472800.0,28.6977,28.7131,28.6287,28.6671,472800.0
2010-10-07 09:30:00,37.5,37.5,37.04,37.05,410400.0,28.7591,28.7591,28.4063,28.414,410400.0
2010-10-07 10:00:00,37.05,37.24,37.03,37.22,116000.0,28.414,28.5597,28.3986,28.5444,116000.0
2010-10-07 10:30:00,37.22,37.32,37.19,37.26,255800.0,28.5444,28.621,28.5214,28.575,255800.0
2010-10-07 11:00:00,37.25,37.3,37.2,37.27,106800.0,28.5674,28.6057,28.529,28.5827,106800.0
2010-10-07 11:30:00,37.27,37.31,37.17,37.2,66800.0,28.5827,28.6134,28.506,28.529,66800.0
2010-10-07 12:00:00,37.2,37.2,37.05,37.05,48000.0,28.529,28.529,28.414,28.414,48000.0
2010-10-07 12:30:00,37.05,37.05,36.96,37.05,55200.0,28.414,28.414,28.345,28.414,55200.0
2010-10-07 13:00:00,37.05,37.17,37.02,37.13,64000.0,28.414,28.506,28.391,28.4753,64000.0
2010-10-07 13:30:00,37.13,37.26,37.09,37.25,69200.0,28.4753,28.575,28.4447,28.5674,69200.0
2010-10-07 14:00:00,37.24,37.31,37.19,37.25,82800.0,28.5597,28.6134,28.5214,28.5674,82800.0
2010-10-07 14:30:00,37.26,37.26,37.16,37.24,118600.0,28.575,28.575,28.4983,28.5597,118600.0
2010-10-07 15:00:00,37.24,37.26,37.2,37.22,119800.0,28.5597,28.575,28.529,28.5444,119800.0
2010-10-07 15:30:00,37.22,37.3,37.18,37.25,241000.0,28.5444,28.6057,28.5137,28.5674,241000.0
2010-10-08 09:30:00,37.26,37.49,37.23,37.46,151000.0,28.575,28.7514,28.552,28.7284,151000.0
2010-10-08 10:00:00,37.47,37.49,37.32,37.34,95200.0,28.7361,28.7514,28.621,28.6364,95200.0
2010-10-08 10:30:00,37.34,37.49,37.33,37.49,70800.0,28.6364,28.7514,28.6287,28.7514,70800.0
2010-10-08 11:00:00,37.49,37.6,37.48,37.57,208200.0,28.7514,28.8358,28.7438,28.8128,208200.0
2010-10-08 11:30:00,37.57,37.65,37.52,37.6,73400.0,28.8128,28.8741,28.7744,28.8358,73400.0
2010-10-08 12:00:00,37.61,37.63,37.53,37.61,54400.0,28.8435,28.8588,28.7821,28.8435,54400.0
2010-10-08 12:30:00,37.6,37.69,37.58,37.66,59800.0,28.8358,28.9048,28.8204,28.8818,59800.0
2010-10-08 13:00:00,37.66,37.68,37.57,37.67,43200.0,28.8818,28.8971,28.8128,28.8895,43200.0
2010-10-08 13:30:00,37.67,37.68,37.55,37.59,50000.0,28.8895,28.8971,28.7974,28.8281,50000.0
2010-10-08 14:00:00,37.6,37.66,37.52,37.65,82200.0,28.8358,28.8818,28.7744,28.8741,82200.0
2010-10-08 14:30:00,37.65,37.7,37.62,37.65,60000.0,28.8741,28.9125,28.8511,28.8741,60000.0
2010-10-08 15:00:00,37.66,37.73,37.63,37.64,130800.0,28.8818,28.9355,28.8588,28.8665,130800.0
2010-10-08 15:30:00,37.65,37.73,37.58,37.59,306800.0,28.8741,28.9355,28.8204,28.8281,306800.0
2010-10-11 09:30:00,37.69,37.8,37.62,37.71,212200.0,28.9048,28.9892,28.8511,28.9201,212200.0
2010-10-11 10:00:00,37.7,37.77,37.69,37.72,233600.0,28.9125,28.9662,28.9048,28.9278,233600.0
2010-10-11 10:30:00,37.73,37.73,37.47,37.48,169000.0,28.9355,28.9355,28.7361,28.7438,169000.0
2010-10-11 11:00:00,37.49,37.59,37.42,37.59,108400.0,28.7514,28.8281,28.6977,28.8281,108400.0
2010-10-11 11:30:00,37.6,37.68,37.59,37.59,99200.0,28.8358,28.8971,28.8281,28.8281,99200.0
2010-10-11 12:00:00,37.6,37.64,37.56,37.57,36400.0,28.8358,28.8665,28.8051,28.8128,36400.0
2010-10-11 12:30:00,37.57,37.62,37.54,37.57,45600.0,28.8128,28.8511,28.7898,28.8128,45600.0
2010-10-11 13:00:00,37.58,37.6,37.53,37.59,41400.0,28.8204,28.8358,28.7821,28.8281,41400.0
2010-10-11 13:30:00,37.6,37.63,37.59,37.62,40000.0,28.8358,28.8588,28.8281,28.8511,40000.0
2010-10-11 14:00:00,37.62,37.65,37.58,37.65,58600.0,28.8511,28.8741,28.8204,28.8741,58600.0
2010-10-11 14:30:00,37.66,37.67,37.59,37.6,67200.0,28.8818,28.8895,28.8281,28.8358,67200.0
2010-10-11 15:00:00,37.6,37.62,37.5,37.5,87000.0,28.8358,28.8511,28.7591,28.7591,87000.0
2010-10-11 15:30:00,37.5,37.51,37.37,37.48,188000.0,28.7591,28.7668,28.6594,28.7438,188000.0
2010-10-12 09:30:00,37.31,37.45,37.13,37.19,198600.0,28.6134,28.7207,28.4753,28.5214,198600.0
2010-10-12 10:00:00,37.16,37.39,37.15,37.29,100600.0,28.4983,28.6747,28.4907,28.598,100600.0
2010-10-12 10:30:00,37.3,37.41,37.27,37.36,80600.0,28.6057,28.6901,28.5827,28.6517,80600.0
2010-10-12 11:00:00,37.35,37.44,37.35,37.42,34000.0,28.6441,28.7131,28.6441,28.6977,34000.0
2010-10-12 11:30:00,37.41,37.48,37.38,37.47,53200.0,28.6901,28.7438,28.6671,28.7361,53200.0
2010-10-12 12:00:00,37.47,37.52,37.43,37.44,86800.0,28.7361,28.7744,28.7054,28.7131,86800.0
2010-10-12 12:30:00,37.44,37.48,37.44,37.47,52200.0,28.7131,28.7438,28.7131,28.7361,52200.0
2010-10-12 13:00:00,37.48,37.51,37.46,37.51,79800.0,28.7438,28.7668,28.7284,28.7668,79800.0
2010-10-12 13:30:00,37.51,37.54,37.49,37.54,53000.0,28.7668,28.7898,28.7514,28.7898,53000.0
2010-10-12 14:00:00,37.52,37.72,37.48,37.6,155200.0,28.7744,28.9278,28.7438,28.8358,155200.0
2010-10-12 14:30:00,37.6,37.65,37.52,37.63,87000.0,28.8358,28.8741,28.7744,28.8588,87000.0
2010-10-12 15:00:00,37.63,37.81,37.56,37.79,143200.0,28.8588,28.9968,28.8051,28.9815,143200.0
2010-10-12 15:30:00,37.79,37.83,37.73,37.77,561200.0,28.9815,29.0122,28.9355,28.9662,561200.0
2010-10-13 09:30:00,37.93,38.11,37.93,38.04,202800.0,29.0889,29.2269,29.0889,29.1732,202800.0
2010-10-13 10:00:00,38.03,38.1,37.95,38.02,108000.0,29.1656,29.2192,29.1042,29.1579,108000.0
2010-10-13 10:30:00,38.03,38.16,38.02,38.13,79000.0,29.1656,29.2653,29.1579,29.2422,79000.0
2010-10-13 11:00:00,38.15,38.24,38.09,38.09,99400.0,29.2576,29.3266,29.2116,29.2116,99400.0
2010-10-13 11:30:00,38.09,38.15,38.05,38.08,92000.0,29.2116,29.2576,29.1809,29.2039,92000.0
2010-10-13 12:00:00,38.09,38.16,38.09,38.15,75800.0,29.2116,29.2653,29.2116,29.2576,75800.0
2010-10-13 12:30:00,38.15,38.17,38.12,38.14,66000.0,29.2576,29.2729,29.2346,29.2499,66000.0
2010-10-13 13:00:00,38.13,38.18,38.08,38.14,84000.0,29.2422,29.2806,29.2039,29.2499,84000.0
2010-10-13 13:30:00,38.14,38.23,38.13,38.22,52000.0,29.2499,29.3189,29.2422,29.3113,52000.0
2010-10-13 14:00:00,38.23,38.31,38.19,38.2,98400.0,29.3189,29.3803,29.2883,29.2959,98400.0
2010-10-13 14:30:00,38.21,38.27,38.17,38.18,133200.0,29.3036,29.3496,29.2729,29.2806,133200.0
2010-10-13 15:00:00,38.18,38.2,38.06,38.06,303000.0,29.2806,29.2959,29.1886,29.1886,303000.0
2010-10-13 15:30:00,38.06,38.15,38.06,38.12,408200.0,29.1886,29.2576,29.1886,29.2346,408200.0
2010-10-14 09:30:00,38.1,38.18,37.94,37.96,175800.0,29.2192,29.2806,29.0965,29.1119,175800.0
2010-10-14 10:00:00,37.94,38.1,37.94,38.05,392000.0,29.0965,29.2192,29.0965,29.1809,392000.0
2010-10-14 10:30:00,38.05,38.27,37.99,38.26,151600.0,29.1809,29.3496,29.1349,29.3419,151600.0
2010-10-14 11:00:00,38.27,38.27,38.13,38.2,76600.0,29.3496,29.3496,29.2422,29.2959,76600.0
2010-10-14 11:30:00,38.21,38.22,38.1,38.18,116800.0,29.3036,29.3113,29.2192,29.2806,116800.0
2010-10-14 12:00:00,38.19,38.21,38.09,38.13,149000.0,29.2883,29.3036,29.2116,29.2422,149000.0
2010-10-14 12:30:00,38.12,38.15,38.09,38.13,109400.0,29.2346,29.2576,29.2116,29.2422,109400.0
2010-10-14 13:00:00,38.13,38.18,38.1,38.13,288200.0,29.2422,29.2806,29.2192,29.2422,288200.0
2010-10-14 13:30:00,38.12,38.22,38.12,38.21,140800.0,29.2346,29.3113,29.2346,29.3036,140800.0
2010-10-14 14:00:00,38.21,38.21,38.1,38.11,166000.0,29.3036,29.3036,29.2192,29.2269,166000.0
2010-10-14 14:30:00,38.12,38.15,38.04,38.06,330600.0,29.2346,29.2576,29.1732,29.1886,330600.0
2010-10-14 15:00:00,38.05,38.1,37.99,38.03,288800.0,29.1809,29.2192,29.1349,29.1656,288800.0
2010-10-14 15:30:00,38.03,38.19,38.02,38.15,388200.0,29.1656,29.2883,29.1579,29.2576,388200.0
2010-10-15 09:30:00,38.52,38.67,38.31,38.31,448800.0,29.5413,29.6564,29.3803,29.3803,448800.0
2010-10-15 10:00:00,38.31,38.45,37.93,38.0,174400.0,29.3803,29.4877,29.0889,29.1425,174400.0
2010-10-15 10:30:00,38.0,38.12,37.92,38.05,117800.0,29.1425,29.2346,29.0812,29.1809,117800.0
2010-10-15 11:00:00,38.05,38.33,38.02,38.33,164000.0,29.1809,29.3956,29.1579,29.3956,164000.0
2010-10-15 11:30:00,38.31,38.48,38.23,38.32,351400.0,29.3803,29.5107,29.3189,29.388,351400.0
2010-10-15 12:00:00,38.32,38.49,38.24,38.48,457600.0,29.388,29.5183,29.3266,29.5107,457600.0
2010-10-15 12:30:00,38.49,38.5,38.42,38.43,225800.0,29.5183,29.526,29.4646,29.4723,225800.0
2010-10-15 13:00:00,38.43,38.5,38.38,38.43,74200.0,29.4723,29.526,29.434,29.4723,74200.0
2010-10-15 13:30:00,38.44,38.46,38.31,38.33,79800.0,29.48,29.4953,29.3803,29.3956,79800.0
2010-10-15 14:00:00,38.32,38.33,38.21,38.32,106200.0,29.388,29.3956,29.3036,29.388,106200.0
2010-10-15 14:30:00,38.31,38.38,38.29,38.31,128400.0,29.3803,29.434,29.365,29.3803,128400.0
2010-10-15 15:00:00,38.31,38.36,38.23,38.3,157800.0,29.3803,29.4186,29.3189,29.3726,157800.0
2010-10-15 15:30:00,38.3,38.46,38.29,38.4,387800.0,29.3726,29.4953,29.365,29.4493,387800.0
2010-10-18 09:30:00,38.43,38.43,38.2,38.32,159800.0,29.4723,29.4723,29.2959,29.388,159800.0
2010-10-18 10:00:00,38.33,38.43,38.27,38.42,343400.0,29.3956,29.4723,29.3496,29.4646,343400.0
2010-10-18 10:30:00,38.42,38.42,38.29,38.41,139600.0,29.4646,29.4646,29.365,29.457,139600.0
2010-10-18 11:00:00,38.4,38.41,38.22,38.27,139400.0,29.4493,29.457,29.3113,29.3496,139400.0
2010-10-18 11:30:00,38.27,38.49,38.27,38.49,64600.0,29.3496,29.5183,29.3496,29.5183,64600.0
2010-10-18 12:00:00,38.48,38.5,38.43,38.43,78800.0,29.5107,29.526,29.4723,29.4723,78800.0
2010-10-18 12:30:00,38.43,38.48,38.41,38.45,105000.0,29.4723,29.5107,29.457,29.4877,105000.0
2010-10-18 13:00:00,38.43,38.48,38.38,38.38,71000.0,29.4723,29.5107,29.434,29.434,71000.0
2010-10-18 13:30:00,38.4,38.41,38.37,38.38,45600.0,29.4493,29.457,29.4263,29.434,45600.0
2010-10-18 14:00:00,38.38,38.4,38.3,38.4,49400.0,29.434,29.4493,29.3726,29.4493,49400.0
2010-10-18 14:30:00,38.4,38.46,38.35,38.45,96400.0,29.4493,29.4953,29.411,29.4877,96400.0
2010-10-18 15:00:00,38.47,38.54,38.43,38.45,111800.0,29.503,29.5567,29.4723,29.4877,111800.0
2010-10-18 15:30:00,38.45,38.51,38.4,38.45,219800.0,29.4877,29.5337,29.4493,29.4877,219800.0
2010-10-19 09:30:00,37.91,38.05,37.63,38.01,261200.0,29.0735,29.1809,28.8588,29.1502,261200.0
2010-10-19 10:00:00,38.01,38.29,37.97,38.26,258000.0,29.1502,29.365,29.1195,29.3419,258000.0
2010-10-19 10:30:00,38.26,38.4,38.19,38.27,124600.0,29.3419,29.4493,29.2883,29.3496,124600.0
2010-10-19 11:00:00,38.27,38.29,38.18,38.2,135400.0,29.3496,29.365,29.2806,29.2959,135400.0
2010-10-19 11:30:00,38.21,38.37,38.21,38.32,69400.0,29.3036,29.4263,29.3036,29.388,69400.0
2010-10-19 12:00:00,38.32,38.34,38.16,38.2,113400.0,29.388,29.4033,29.2653,29.2959,113400.0
2010-10-19 12:30:00,38.2,38.21,38.1,38.13,113800.0,29.2959,29.3036,29.2192,29.2422,113800.0
2010-10-19 13:00:00,38.15,38.19,38.07,38.12,132400.0,29.2576,29.2883,29.1962,29.2346,132400.0
2010-10-19 13:30:00,38.12,38.17,37.95,37.98,133200.0,29.2346,29.2729,29.1042,29.1272,133200.0
2010-10-19 14:00:00,37.99,38.02,37.8,37.95,209200.0,29.1349,29.1579,28.9892,29.1042,209200.0
2010-10-19 14:30:00,37.95,37.99,37.9,37.94,97400.0,29.1042,29.1349,29.0659,29.0965,97400.0
2010-10-19 15:00:00,37.94,37.98,37.76,37.76,138800.0,29.0965,29.1272,28.9585,28.9585,138800.0
2010-10-19 15:30:00,37.77,37.94,37.72,37.9,428200.0,28.9662,29.0965,28.9278,29.0659,428200.0
2010-10-20 09:30:00,37.97,38.41,37.7,38.22,155200.0,29.1195,29.457,28.9125,29.3113,155200.0
2010-10-20 10:00:00,38.22,38.42,38.2,38.42,113200.0,29.3113,29.4646,29.2959,29.4646,113200.0
2010-10-20 10:30:00,38.42,38.72,38.42,38.65,294400.0,29.4646,29.6947,29.4646,29.641,294400.0
2010-10-20 11:00:00,38.65,38.74,38.51,38.74,178600.0,29.641,29.7101,29.5337,29.7101,178600.0
2010-10-20 11:30:00,38.74,38.74,38.63,38.7,127400.0,29.7101,29.7101,29.6257,29.6794,127400.0
2010-10-20 12:00:00,38.7,38.94,38.69,38.87,158600.0,29.6794,29.8634,29.6717,29.8098,158600.0
2010-10-20 12:30:00,38.88,38.91,38.79,38.8,130400.0,29.8174,29.8404,29.7484,29.7561,130400.0
2010-10-20 13:00:00,38.8,38.92,38.8,38.87,91800.0,29.7561,29.8481,29.7561,29.8098,91800.0
2010-10-20 13:30:00,38.87,38.93,38.78,38.82,139200.0,29.8098,29.8558,29.7407,29.7714,139200.0
2010-10-20 14:00:00,38.82,38.91,38.76,38.9,147400.0,29.7714,29.8404,29.7254,29.8328,147400.0
2010-10-20 14:30:00,38.9,38.98,38.87,38.9,151600.0,29.8328,29.8941,29.8098,29.8328,151600.0
2010-10-20 15:00:00,38.9,38.92,38.77,38.87,198800.0,29.8328,29.8481,29.7331,29.8098,198800.0
2010-10-20 15:30:00,38.87,38.88,38.66,38.76,364800.0,29.8098,29.8174,29.6487,29.7254,364800.0
2010-10-21 09:30:00,38.24,38.49,37.99,38.36,502200.0,29.3266,29.5183,29.1349,29.4186,502200.0
2010-10-21 10:00:00,38.35,38.55,38.19,38.55,243200.0,29.411,29.5643,29.2883,29.5643,243200.0
2010-10-21 10:30:00,38.54,38.69,38.49,38.55,183800.0,29.5567,29.6717,29.5183,29.5643,183800.0
2010-10-21 11:00:00,38.56,38.57,38.4,38.52,282600.0,29.572,29.5797,29.4493,29.5413,282600.0
2010-10-21 11:30:00,38.51,38.58,38.33,38.58,197000.0,29.5337,29.5874,29.3956,29.5874,197000.0
2010-10-21 12:00:00,38.58,38.63,38.49,38.52,173400.0,29.5874,29.6257,29.5183,29.5413,173400.0
2010-10-21 12:30:00,38.52,38.52,38.15,38.27,154600.0,29.5413,29.5413,29.2576,29.3496,154600.0
2010-10-21 13:00:00,38.27,38.35,38.25,38.34,96600.0,29.3496,29.411,29.3343,29.4033,96600.0
2010-10-21 13:30:00,38.33,38.33,38.01,38.05,93400.0,29.3956,29.3956,29.1502,29.1809,93400.0
2010-10-21 14:00:00,38.04,38.4,37.98,38.35,227400.0,29.1732,29.4493,29.1272,29.411,227400.0
2010-10-21 14:30:00,38.35,38.4,38.27,38.32,175600.0,29.411,29.4493,29.3496,29.388,175600.0
2010-10-21 15:00:00,38.32,38.36,38.26,38.31,293000.0,29.388,29.4186,29.3419,29.3803,293000.0
2010-10-21 15:30:00,38.31,38.34,38.24,38.31,529400.0,29.3803,29.4033,29.3266,29.3803,529400.0
2010-10-22 09:30:00,38.69,38.69,38.24,38.24,280000.0,29.6717,29.6717,29.3266,29.3266,280000.0
2010-10-22 10:00:00,38.24,38.4,38.23,38.29,187800.0,29.3266,29.4493,29.3189,29.365,187800.0
2010-10-22 10:30:00,38.29,38.36,38.24,38.34,145800.0,29.365,29.4186,29.3266,29.4033,145800.0
2010-10-22 11:00:00,38.35,38.37,38.23,38.24,159000.0,29.411,29.4263,29.3189,29.3266,159000.0
2010-10-22 11:30:00,38.24,38.35,38.24,38.27,106200.0,29.3266,29.411,29.3266,29.3496,106200.0
2010-10-22 12:00:00,38.27,38.33,38.24,38.32,97200.0,29.3496,29.3956,29.3266,29.388,97200.0
2010-10-22 12:30:00,38.32,38.35,38.26,38.29,99200.0,29.388,29.411,29.3419,29.365,99200.0
2010-10-22 13:00:00,38.29,38.32,38.27,38.3,70000.0,29.365,29.388,29.3496,29.3726,70000.0
2010-10-22 13:30:00,38.31,38.32,38.24,38.24,79800.0,29.3803,29.388,29.3266,29.3266,79800.0
2010-10-22 14:00:00,38.24,38.29,38.22,38.27,108200.0,29.3266,29.365,29.3113,29.3496,108200.0
2010-10-22 14:30:00,38.27,38.28,38.15,38.17,192600.0,29.3496,29.3573,29.2576,29.2729,192600.0
2010-10-22 15:00:00,38.16,38.27,38.16,38.22,148800.0,29.2653,29.3496,29.2653,29.3113,148800.0
2010-10-22 15:30:00,38.22,38.23,38.13,38.22,391000.0,29.3113,29.3189,29.2422,29.3113,391000.0
2010-10-25 09:30:00,38.45,38.88,38.31,38.87,233800.0,29.4877,29.8174,29.3803,29.8098,233800.0
2010-10-25 10:00:00,38.87,38.98,38.84,38.9,201600.0,29.8098,29.8941,29.7868,29.8328,201600.0
2010-10-25 10:30:00,38.9,38.94,38.74,38.85,185200.0,29.8328,29.8634,29.7101,29.7944,185200.0
2010-10-25 11:00:00,38.84,38.92,38.81,38.87,177000.0,29.7868,29.8481,29.7637,29.8098,177000.0
2010-10-25 11:30:00,38.87,38.89,38.79,38.89,122600.0,29.8098,29.8251,29.7484,29.8251,122600.0
2010-10-25 12:00:00,38.89,38.9,38.73,38.81,74400.0,29.8251,29.8328,29.7024,29.7637,74400.0
2010-10-25 12:30:00,38.81,38.94,38.77,38.92,81000.0,29.7637,29.8634,29.7331,29.8481,81000.0
2010-10-25 13:00:00,38.91,38.99,38.88,38.97,80200.0,29.8404,29.9018,29.8174,29.8864,80200.0
2010-10-25 13:30:00,38.98,38.99,38.93,38.95,70000.0,29.8941,29.9018,29.8558,29.8711,70000.0
2010-10-25 14:00:00,38.95,39.0,38.9,38.9,94200.0,29.8711,29.9095,29.8328,29.8328,94200.0
2010-10-25 14:30:00,38.89,38.93,38.73,38.74,318800.0,29.8251,29.8558,29.7024,29.7101,318800.0
2010-10-25 15:00:00,38.73,38.93,38.73,38.9,139400.0,29.7024,29.8558,29.7024,29.8328,139400.0
2010-10-25 15:30:00,38.9,38.91,38.62,38.69,417200.0,29.8328,29.8404,29.618,29.6717,417200.0
2010-10-26 09:30:00,38.35,38.45,38.13,38.42,248800.0,29.411,29.4877,29.2422,29.4646,248800.0
2010-10-26 10:00:00,38.42,38.62,38.42,38.57,190400.0,29.4646,29.618,29.4646,29.5797,190400.0
2010-10-26 10:30:00,38.57,38.67,38.38,38.67,146400.0,29.5797,29.6564,29.434,29.6564,146400.0
2010-10-26 11:00:00,38.67,38.72,38.54,38.6,151000.0,29.6564,29.6947,29.5567,29.6027,151000.0
2010-10-26 11:30:00,38.6,38.73,38.59,38.73,109800.0,29.6027,29.7024,29.595,29.7024,109800.0
2010-10-26 12:00:00,38.73,38.73,38.66,38.66,92800.0,29.7024,29.7024,29.6487,29.6487,92800.0
2010-10-26 12:30:00,38.65,38.67,38.59,38.62,57600.0,29.641,29.6564,29.595,29.618,57600.0
2010-10-26 13:00:00,38.63,38.71,38.63,38.67,92000.0,29.6257,29.6871,29.6257,29.6564,92000.0
2010-10-26 13:30:00,38.67,38.69,38.57,38.59,109800.0,29.6564,29.6717,29.5797,29.595,109800.0
2010-10-26 14:00:00,38.59,38.63,38.5,38.63,119400.0,29.595,29.6257,29.526,29.6257,119400.0
2010-10-26 14:30:00,38.63,38.76,38.59,38.74,165200.0,29.6257,29.7254,29.595,29.7101,165200.0
2010-10-26 15:00:00,38.74,38.84,38.72,38.78,215800.0,29.7101,29.7868,29.6947,29.7407,215800.0
2010-10-26 15:30:00,38.78,38.81,38.63,38.66,689000.0,29.7407,29.7637,29.6257,29.6487,689000.0
2010-10-27 09:30:00,38.15,38.33,38.13,38.29,284000.0,29.2576,29.3956,29.2422,29.365,284000.0
2010-10-27 10:00:00,38.29,38.37,38.1,38.13,148200.0,29.365,29.4263,29.2192,29.2422,148200.0
2010-10-27 10:30:00,38.13,38.26,38.0,38.01,114400.0,29.2422,29.3419,29.1425,29.1502,114400.0
2010-10-27 11:00:00,38.0,38.04,37.92,37.98,128400.0,29.1425,29.1732,29.0812,29.1272,128400.0
2010-10-27 11:30:00,37.99,38.22,37.98,38.18,99000.0,29.1349,29.3113,29.1272,29.2806,99000.0
2010-10-27 12:00:00,38.18,38.21,38.02,38.06,110800.0,29.2806,29.3036,29.1579,29.1886,110800.0
2010-10-27 12:30:00,38.06,38.1,38.05,38.09,100600.0,29.1886,29.2192,29.1809,29.2116,100600.0
2010-10-27 13:00:00,38.09,38.13,38.04,38.1,140200.0,29.2116,29.2422,29.1732,29.2192,140200.0
2010-10-27 13:30:00,38.1,38.16,38.07,38.15,108200.0,29.2192,29.2653,29.1962,29.2576,108200.0
2010-10-27 14:00:00,38.16,38.23,38.15,38.16,89600.0,29.2653,29.3189,29.2576,29.2653,89600.0
2010-10-27 14:30:00,38.15,38.3,38.1,38.22,105800.0,29.2576,29.3726,29.2192,29.3113,105800.0
2010-10-27 15:00:00,38.22,38.33,38.18,38.27,165000.0,29.3113,29.3956,29.2806,29.3496,165000.0
2010-10-27 15:30:00,38.27,38.44,38.27,38.4,304400.0,29.3496,29.48,29.3496,29.4493,304400.0
2010-10-28 09:30:00,38.61,38.8,38.46,38.52,213200.0,29.6104,29.7561,29.4953,29.5413,213200.0
2010-10-28 10:00:00,38.52,38.59,38.24,38.27,151800.0,29.5413,29.595,29.3266,29.3496,151800.0
2010-10-28 10:30:00,38.25,38.27,38.13,38.18,121600.0,29.3343,29.3496,29.2422,29.2806,121600.0
2010-10-28 11:00:00,38.16,38.33,38.16,38.3,121400.0,29.2653,29.3956,29.2653,29.3726,121400.0
2010-10-28 11:30:00,38.3,38.31,38.15,38.16,80200.0,29.3726,29.3803,29.2576,29.2653,80200.0
2010-10-28 12:00:00,38.15,38.16,38.05,38.1,96800.0,29.2576,29.2653,29.1809,29.2192,96800.0
2010-10-28 12:30:00,38.08,38.16,38.06,38.1,65200.0,29.2039,29.2653,29.1886,29.2192,65200.0
2010-10-28 13:00:00,38.11,38.37,38.1,38.3,91600.0,29.2269,29.4263,29.2192,29.3726,91600.0
2010-10-28 13:30:00,38.3,38.34,38.21,38.24,96000.0,29.3726,29.4033,29.3036,29.3266,96000.0
2010-10-28 14:00:00,38.24,38.32,38.21,38.26,94200.0,29.3266,29.388,29.3036,29.3419,94200.0
2010-10-28 14:30:00,38.25,38.4,38.23,38.38,187200.0,29.3343,29.4493,29.3189,29.434,187200.0
2010-10-28 15:00:00,38.37,38.45,38.29,38.36,181600.0,29.4263,29.4877,29.365,29.4186,181600.0
2010-10-28 15:30:00,38.37,38.46,38.27,38.31,314800.0,29.4263,29.4953,29.3496,29.3803,314800.0
2010-10-29 09:30:00,38.13,38.52,38.05,38.34,134600.0,29.2422,29.5413,29.1809,29.4033,134600.0
2010-10-29 10:00:00,38.32,38.58,38.27,38.51,75800.0,29.388,29.5874,29.3496,29.5337,75800.0
2010-10-29 10:30:00,38.51,38.52,38.38,38.46,72200.0,29.5337,29.5413,29.434,29.4953,72200.0
2010-10-29 11:00:00,38.47,38.56,38.38,38.45,116600.0,29.503,29.572,29.434,29.4877,116600.0
2010-10-29 11:30:00,38.45,38.45,38.26,38.4,115000.0,29.4877,29.4877,29.3419,29.4493,115000.0
2010-10-29 12:00:00,38.4,38.52,38.38,38.5,55200.0,29.4493,29.5413,29.434,29.526,55200.0
2010-10-29 12:30:00,38.5,38.55,38.47,38.51,34400.0,29.526,29.5643,29.503,29.5337,34400.0
2010-10-29 13:00:00,38.51,38.55,38.45,38.5,140400.0,29.5337,29.5643,29.4877,29.526,140400.0
2010-10-29 13:30:00,38.5,38.56,38.46,38.53,84600.0,29.526,29.572,29.4953,29.549,84600.0
2010-10-29 14:00:00,38.53,38.55,38.5,38.5,72200.0,29.549,29.5643,29.526,29.526,72200.0
2010-10-29 14:30:00,38.51,38.51,38.43,38.44,121400.0,29.5337,29.5337,29.4723,29.48,121400.0
2010-10-29 15:00:00,38.44,38.46,38.4,38.43,194800.0,29.48,29.4953,29.4493,29.4723,194800.0
2010-10-29 15:30:00,38.43,38.46,38.35,38.36,442200.0,29.4723,29.4953,29.411,29.4186,442200.0
2010-11-01 09:30:00,38.56,38.69,38.55,38.63,240000.0,29.572,29.6717,29.5643,29.6257,240000.0
2010-11-01 10:00:00,38.65,38.93,38.64,38.86,262200.0,29.641,29.8558,29.6334,29.8021,262200.0
2010-11-01 10:30:00,38.85,38.9,38.77,38.81,110200.0,29.7944,29.8328,29.7331,29.7637,110200.0
2010-11-01 11:00:00,38.81,38.82,38.6,38.62,133200.0,29.7637,29.7714,29.6027,29.618,133200.0
2010-11-01 11:30:00,38.62,38.66,38.52,38.66,145400.0,29.618,29.6487,29.5413,29.6487,145400.0
2010-11-01 12:00:00,38.67,38.67,38.51,38.59,103200.0,29.6564,29.6564,29.5337,29.595,103200.0
2010-11-01 12:30:00,38.58,38.6,38.48,38.51,73000.0,29.5874,29.6027,29.5107,29.5337,73000.0
2010-11-01 13:00:00,38.52,38.59,38.48,38.52,137800.0,29.5413,29.595,29.5107,29.5413,137800.0
2010-11-01 13:30:00,38.54,38.62,38.53,38.53,121400.0,29.5567,29.618,29.549,29.549,121400.0
2010-11-01 14:00:00,38.53,38.53,38.4,38.42,260200.0,29.549,29.549,29.4493,29.4646,260200.0
2010-11-01 14:30:00,38.42,38.43,38.29,38.33,219600.0,29.4646,29.4723,29.365,29.3956,219600.0
2010-11-01 15:00:00,38.33,38.33,38.13,38.17,322000.0,29.3956,29.3956,29.2422,29.2729,322000.0
2010-11-01 15:30:00,38.17,38.37,38.16,38.34,592000.0,29.2729,29.4263,29.2653,29.4033,592000.0
2010-11-02 09:30:00,38.65,39.07,38.65,39.01,258600.0,29.641,29.9631,29.641,29.9171,258600.0
2010-11-02 10:00:00,39.02,39.05,38.92,38.99,160000.0,29.9248,29.9478,29.8481,29.9018,160000.0
2010-11-02 10:30:00,38.99,39.02,38.91,38.93,136800.0,29.9018,29.9248,29.8404,29.8558,136800.0
2010-11-02 11:00:00,38.93,38.98,38.89,38.91,128200.0,29.8558,29.8941,29.8251,29.8404,128200.0
2010-11-02 11:30:00,38.92,38.96,38.87,38.88,75800.0,29.8481,29.8788,29.8098,29.8174,75800.0
2010-11-02 12:00:00,38.88,38.92,38.85,38.85,75400.0,29.8174,29.8481,29.7944,29.7944,75400.0
2010-11-02 12:30:00,38.85,38.91,38.82,38.89,88600.0,29.7944,29.8404,29.7714,29.8251,88600.0
2010-11-02 13:00:00,38.9,38.95,38.85,38.85,88200.0,29.8328,29.8711,29.7944,29.7944,88200.0
2010-11-02 13:30:00,38.87,38.93,38.81,38.92,87400.0,29.8098,29.8558,29.7637,29.8481,87400.0
2010-11-02 14:00:00,38.92,38.92,38.83,38.88,88400.0,29.8481,29.8481,29.7791,29.8174,88400.0
2010-11-02 14:30:00,38.88,38.88,38.82,38.87,91000.0,29.8174,29.8174,29.7714,29.8098,91000.0
2010-11-02 15:00:00,38.86,38.88,38.84,38.85,157800.0,29.8021,29.8174,29.7868,29.7944,157800.0
2010-11-02 15:30:00,38.85,38.88,38.78,38.84,362400.0,29.7944,29.8174,29.7407,29.7868,362400.0
2010-11-03 09:30:00,38.85,39.11,38.85,39.05,234400.0,29.7944,29.9938,29.7944,29.9478,234400.0
2010-11-03 10:00:00,39.06,39.1,38.99,39.02,104200.0,29.9555,29.9861,29.9018,29.9248,104200.0
2010-11-03 10:30:00,39.02,39.08,38.88,38.91,120600.0,29.9248,29.9708,29.8174,29.8404,120600.0
2010-11-03 11:00:00,38.92,38.92,38.59,38.65,104600.0,29.8481,29.8481,29.595,29.641,104600.0
2010-11-03 11:30:00,38.64,38.77,38.62,38.71,206800.0,29.6334,29.7331,29.618,29.6871,206800.0
2010-11-03 12:00:00,38.71,38.73,38.56,38.68,114600.0,29.6871,29.7024,29.572,29.664,114600.0
2010-11-03 12:30:00,38.68,38.8,38.68,38.76,64800.0,29.664,29.7561,29.664,29.7254,64800.0
2010-11-03 13:00:00,38.76,38.84,38.72,38.74,66400.0,29.7254,29.7868,29.6947,29.7101,66400.0
2010-11-03 13:30:00,38.73,38.81,38.68,38.79,56800.0,29.7024,29.7637,29.664,29.7484,56800.0
2010-11-03 14:00:00,38.79,39.03,38.58,38.6,185200.0,29.7484,29.9325,29.5874,29.6027,185200.0
2010-11-03 14:30:00,38.6,39.02,38.45,38.98,208200.0,29.6027,29.9248,29.4877,29.8941,208200.0
2010-11-03 15:00:00,38.98,39.07,38.89,38.95,139600.0,29.8941,29.9631,29.8251,29.8711,139600.0
2010-11-03 15:30:00,38.95,38.99,38.81,38.95,461800.0,29.8711,29.9018,29.7637,29.8711,461800.0
2010-11-04 09:30:00,39.35,39.69,39.27,39.59,266000.0,30.1779,30.4386,30.1165,30.3619,266000.0
2010-11-04 10:00:00,39.6,39.66,39.42,39.66,211600.0,30.3696,30.4156,30.2316,30.4156,211600.0
2010-11-04 10:30:00,39.66,39.66,39.49,39.59,151000.0,30.4156,30.4156,30.2852,30.3619,151000.0
2010-11-04 11:00:00,39.61,39.71,39.59,39.67,134400.0,30.3773,30.454,30.3619,30.4233,134400.0
2010-11-04 11:30:00,39.68,39.7,39.58,39.6,82200.0,30.431,30.4463,30.3543,30.3696,82200.0
2010-11-04 12:00:00,39.59,39.62,39.52,39.6,96000.0,30.3619,30.3849,30.3082,30.3696,96000.0
2010-11-04 12:30:00,39.6,39.62,39.51,39.54,100400.0,30.3696,30.3849,30.3006,30.3236,100400.0
2010-11-04 13:00:00,39.54,39.56,39.49,39.52,113800.0,30.3236,30.3389,30.2852,30.3082,113800.0
2010-11-04 13:30:00,39.53,39.56,39.41,39.42,158800.0,30.3159,30.3389,30.2239,30.2316,158800.0
2010-11-04 14:00:00,39.41,39.43,39.34,39.37,144600.0,30.2239,30.2392,30.1702,30.1932,144600.0
2010-11-04 14:30:00,39.37,39.51,39.37,39.44,99800.0,30.1932,30.3006,30.1932,30.2469,99800.0
2010-11-04 15:00:00,39.44,39.52,39.43,39.49,113600.0,30.2469,30.3082,30.2392,30.2852,113600.0
2010-11-04 15:30:00,39.49,39.59,39.45,39.56,413000.0,30.2852,30.3619,30.2546,30.3389,413000.0
2010-11-05 09:30:00,39.53,39.62,39.33,39.51,321200.0,30.3159,30.3849,30.1625,30.3006,321200.0
2010-11-05 10:00:00,39.51,39.65,39.43,39.65,157600.0,30.3006,30.4079,30.2392,30.4079,157600.0
2010-11-05 10:30:00,39.65,39.81,39.65,39.79,181200.0,30.4079,30.5307,30.4079,30.5153,181200.0
2010-11-05 11:00:00,39.8,39.8,39.68,39.74,141000.0,30.523,30.523,30.431,30.477,141000.0
2010-11-05 11:30:00,39.74,39.77,39.59,39.6,84600.0,30.477,30.5,30.3619,30.3696,84600.0
2010-11-05 12:00:00,39.59,39.68,39.57,39.62,81200.0,30.3619,30.431,30.3466,30.3849,81200.0
2010-11-05 12:30:00,39.62,39.76,39.61,39.71,88200.0,30.3849,30.4923,30.3773,30.454,88200.0
2010-11-05 13:00:00,39.72,39.77,39.7,39.76,57800.0,30.4616,30.5,30.4463,30.4923,57800.0
2010-11-05 13:30:00,39.77,39.82,39.76,39.82,138000.0,30.5,30.5383,30.4923,30.5383,138000.0
2010-11-05 14:00:00,39.82,39.85,39.77,39.83,218600.0,30.5383,30.5613,30.5,30.546,218600.0
2010-11-05 14:30:00,39.83,39.87,39.78,39.81,175400.0,30.546,30.5767,30.5076,30.5307,175400.0
2010-11-05 15:00:00,39.81,39.87,39.79,39.87,260800.0,30.5307,30.5767,30.5153,30.5767,260800.0
2010-11-05 15:30:00,39.88,39.92,39.75,39.83,464800.0,30.5843,30.615,30.4846,30.546,464800.0
2010-11-08 09:30:00,39.48,39.6,39.38,39.49,133800.0,30.4881,30.5808,30.4109,30.4958,133800.0
2010-11-08 10:00:00,39.48,39.65,39.44,39.62,107800.0,30.4881,30.6194,30.4572,30.5962,107800.0
2010-11-08 10:30:00,39.62,39.63,39.4,39.41,121400.0,30.5962,30.604,30.4263,30.4341,121400.0
2010-11-08 11:00:00,39.41,39.48,39.33,39.42,95200.0,30.4341,30.4881,30.3723,30.4418,95200.0
2010-11-08 11:30:00,39.42,39.54,39.42,39.52,107800.0,30.4418,30.5345,30.4418,30.519,107800.0
2010-11-08 12:00:00,39.52,39.68,39.48,39.66,64400.0,30.519,30.6426,30.4881,30.6271,64400.0
2010-11-08 12:30:00,39.66,39.66,39.59,39.6,36000.0,30.6271,30.6271,30.5731,30.5808,36000.0
2010-11-08 13:00:00,39.6,39.63,39.55,39.59,108600.0,30.5808,30.604,30.5422,30.5731,108600.0
2010-11-08 13:30:00,39.58,39.6,39.52,39.52,109600.0,30.5654,30.5808,30.519,30.519,109600.0
2010-11-08 14:00:00,39.52,39.69,39.52,39.65,128800.0,30.519,30.6503,30.519,30.6194,128800.0
2010-11-08 14:30:00,39.65,39.65,39.55,39.57,152000.0,30.6194,30.6194,30.5422,30.5576,152000.0
2010-11-08 15:00:00,39.57,39.66,39.51,39.62,178000.0,30.5576,30.6271,30.5113,30.5962,178000.0
2010-11-08 15:30:00,39.62,39.66,39.54,39.55,482200.0,30.5962,30.6271,30.5345,30.5422,482200.0
2010-11-09 09:30:00,39.6,39.68,39.53,39.64,105800.0,30.5808,30.6426,30.5267,30.6117,105800.0
2010-11-09 10:00:00,39.65,39.71,39.61,39.66,110800.0,30.6194,30.6657,30.5885,30.6271,110800.0
2010-11-09 10:30:00,39.66,39.68,39.46,39.58,81000.0,30.6271,30.6426,30.4727,30.5654,81000.0
2010-11-09 11:00:00,39.57,39.58,39.43,39.52,67000.0,30.5576,30.5654,30.4495,30.519,67000.0
2010-11-09 11:30:00,39.54,39.6,39.43,39.43,64400.0,30.5345,30.5808,30.4495,30.4495,64400.0
2010-11-09 12:00:00,39.43,39.5,39.41,39.47,62000.0,30.4495,30.5036,30.4341,30.4804,62000.0
2010-11-09 12:30:00,39.48,39.5,39.38,39.41,43200.0,30.4881,30.5036,30.4109,30.4341,43200.0
2010-11-09 13:00:00,39.41,39.45,39.32,39.32,80800.0,30.4341,30.465,30.3646,30.3646,80800.0
2010-11-09 13:30:00,39.33,39.33,39.13,39.23,127200.0,30.3723,30.3723,30.2178,30.2951,127200.0
2010-11-09 14:00:00,39.23,39.4,39.23,39.33,96800.0,30.2951,30.4263,30.2951,30.3723,96800.0
2010-11-09 14:30:00,39.33,39.43,39.33,39.38,98600.0,30.3723,30.4495,30.3723,30.4109,98600.0
2010-11-09 15:00:00,39.37,39.37,39.19,39.24,162600.0,30.4032,30.4032,30.2642,30.3028,162600.0
2010-11-09 15:30:00,39.23,39.23,38.97,39.16,496000.0,30.2951,30.2951,30.0943,30.241,496000.0
2010-11-10 09:30:00,39.07,39.17,38.6,38.69,245800.0,30.1715,30.2487,29.8086,29.8781,245800.0
2010-11-10 10:00:00,38.69,38.77,38.56,38.66,187800.0,29.8781,29.9398,29.7777,29.8549,187800.0
2010-11-10 10:30:00,38.66,38.89,38.66,38.83,128200.0,29.8549,30.0325,29.8549,29.9862,128200.0
2010-11-10 11:00:00,38.82,38.9,38.74,38.9,148600.0,29.9784,30.0402,29.9167,30.0402,148600.0
2010-11-10 11:30:00,38.91,39.01,38.88,39.0,201000.0,30.0479,30.1252,30.0248,30.1174,201000.0
2010-11-10 12:00:00,39.0,39.02,38.82,38.85,93400.0,30.1174,30.1329,29.9784,30.0016,93400.0
2010-11-10 12:30:00,38.86,38.92,38.81,38.89,154600.0,30.0093,30.0557,29.9707,30.0325,154600.0
2010-11-10 13:00:00,38.88,39.08,38.77,39.02,199400.0,30.0248,30.1792,29.9398,30.1329,199400.0
2010-11-10 13:30:00,39.02,39.07,38.9,38.99,101800.0,30.1329,30.1715,30.0402,30.1097,101800.0
2010-11-10 14:00:00,38.99,39.11,38.95,39.05,153400.0,30.1097,30.2024,30.0788,30.1561,153400.0
2010-11-10 14:30:00,39.05,39.08,38.98,39.06,128800.0,30.1561,30.1792,30.102,30.1638,128800.0
2010-11-10 15:00:00,39.06,39.08,38.94,39.06,183600.0,30.1638,30.1792,30.0711,30.1638,183600.0
2010-11-10 15:30:00,39.06,39.08,38.97,39.01,388000.0,30.1638,30.1792,30.0943,30.1252,388000.0
2010-11-11 09:30:00,38.69,39.07,38.57,38.9,191400.0,29.8781,30.1715,29.7854,30.0402,191400.0
2010-11-11 10:00:00,38.89,39.1,38.81,39.05,131000.0,30.0325,30.1947,29.9707,30.1561,131000.0
2010-11-11 10:30:00,39.05,39.09,38.91,39.08,146600.0,30.1561,30.187,30.0479,30.1792,146600.0
2010-11-11 11:00:00,39.08,39.13,38.94,39.03,107800.0,30.1792,30.2178,30.0711,30.1406,107800.0
2010-11-11 11:30:00,39.02,39.1,38.99,39.04,139800.0,30.1329,30.1947,30.1097,30.1483,139800.0
2010-11-11 12:00:00,39.04,39.12,39.0,39.04,90000.0,30.1483,30.2101,30.1174,30.1483,90000.0
2010-11-11 12:30:00,39.05,39.09,39.01,39.04,76400.0,30.1561,30.187,30.1252,30.1483,76400.0
2010-11-11 13:00:00,39.05,39.1,38.99,38.99,82200.0,30.1561,30.1947,30.1097,30.1097,82200.0
2010-11-11 13:30:00,38.99,39.13,38.99,39.11,97800.0,30.1097,30.2178,30.1097,30.2024,97800.0
2010-11-11 14:00:00,39.1,39.18,39.09,39.12,118400.0,30.1947,30.2565,30.187,30.2101,118400.0
2010-11-11 14:30:00,39.13,39.24,39.13,39.2,152400.0,30.2178,30.3028,30.2178,30.2719,152400.0
2010-11-11 15:00:00,39.2,39.24,39.1,39.18,166600.0,30.2719,30.3028,30.1947,30.2565,166600.0
2010-11-11 15:30:00,39.18,39.19,39.05,39.06,562400.0,30.2565,30.2642,30.1561,30.1638,562400.0
2010-11-12 09:30:00,38.63,38.9,38.53,38.88,154600.0,29.8317,30.0402,29.7545,30.0248,154600.0
2010-11-12 10:00:00,38.88,38.88,38.61,38.62,98800.0,30.0248,30.0248,29.8163,29.824,98800.0
2010-11-12 10:30:00,38.6,38.63,38.5,38.52,218600.0,29.8086,29.8317,29.7313,29.7468,218600.0
2010-11-12 11:00:00,38.52,38.63,38.41,38.51,314400.0,29.7468,29.8317,29.6618,29.7391,314400.0
2010-11-12 11:30:00,38.53,38.55,38.35,38.4,89600.0,29.7545,29.7699,29.6155,29.6541,89600.0
2010-11-12 12:00:00,38.4,38.44,38.22,38.27,109000.0,29.6541,29.685,29.5151,29.5537,109000.0
2010-11-12 12:30:00,38.27,38.37,38.21,38.27,102000.0,29.5537,29.6309,29.5074,29.5537,102000.0
2010-11-12 13:00:00,38.27,38.4,38.2,38.37,75000.0,29.5537,29.6541,29.4997,29.6309,75000.0
2010-11-12 13:30:00,38.35,38.44,38.27,38.3,73400.0,29.6155,29.685,29.5537,29.5769,73400.0
2010-11-12 14:00:00,38.29,38.41,38.26,38.33,63200.0,29.5692,29.6618,29.546,29.6,63200.0
2010-11-12 14:30:00,38.33,38.46,38.3,38.4,82600.0,29.6,29.7004,29.5769,29.6541,82600.0
2010-11-12 15:00:00,38.4,38.55,38.38,38.44,146200.0,29.6541,29.7699,29.6387,29.685,146200.0
2010-11-12 15:30:00,38.44,38.51,38.38,38.4,342000.0,29.685,29.7391,29.6387,29.6541,342000.0
2010-11-15 09:30:00,38.46,38.63,38.36,38.57,271000.0,29.7004,29.8317,29.6232,29.7854,271000.0
2010-11-15 10:00:00,38.56,38.6,38.43,38.57,228600.0,29.7777,29.8086,29.6773,29.7854,228600.0
2010-11-15 10:30:00,38.59,38.66,38.56,38.6,122600.0,29.8008,29.8549,29.7777,29.8086,122600.0
2010-11-15 11:00:00,38.63,38.71,38.55,38.7,93400.0,29.8317,29.8935,29.7699,29.8858,93400.0
2010-11-15 11:30:00,38.71,38.94,38.71,38.82,99600.0,29.8935,30.0711,29.8935,29.9784,99600.0
2010-11-15 12:00:00,38.81,38.87,38.65,38.72,52000.0,29.9707,30.0171,29.8472,29.9012,52000.0
2010-11-15 12:30:00,38.73,38.76,38.7,38.74,124200.0,29.9089,29.9321,29.8858,29.9167,124200.0
2010-11-15 13:00:00,38.74,38.74,38.68,38.73,82600.0,29.9167,29.9167,29.8703,29.9089,82600.0
2010-11-15 13:30:00,38.73,38.76,38.7,38.72,64200.0,29.9089,29.9321,29.8858,29.9012,64200.0
2010-11-15 14:00:00,38.72,38.76,38.62,38.66,125000.0,29.9012,29.9321,29.824,29.8549,125000.0
2010-11-15 14:30:00,38.64,38.7,38.59,38.65,154000.0,29.8394,29.8858,29.8008,29.8472,154000.0
2010-11-15 15:00:00,38.65,38.65,38.45,38.57,278200.0,29.8472,29.8472,29.6927,29.7854,278200.0
2010-11-15 15:30:00,38.58,38.59,38.43,38.43,372400.0,29.7931,29.8008,29.6773,29.6773,372400.0
2010-11-16 09:30:00,38.15,38.19,37.97,38.06,125600.0,29.461,29.4919,29.322,29.3915,125600.0
2010-11-16 10:00:00,38.05,38.19,37.93,37.99,113000.0,29.3838,29.4919,29.2912,29.3375,113000.0
2010-11-16 10:30:00,37.98,37.98,37.66,37.8,265800.0,29.3298,29.3298,29.0826,29.1908,265800.0
2010-11-16 11:00:00,37.81,37.82,37.51,37.62,198200.0,29.1985,29.2062,28.9668,29.0518,198200.0
2010-11-16 11:30:00,37.63,37.69,37.53,37.68,101200.0,29.0595,29.1058,28.9823,29.0981,101200.0
2010-11-16 12:00:00,37.69,37.77,37.61,37.68,148200.0,29.1058,29.1676,29.044,29.0981,148200.0
2010-11-16 12:30:00,37.68,37.77,37.59,37.77,96600.0,29.0981,29.1676,29.0286,29.1676,96600.0
2010-11-16 13:00:00,37.78,37.8,37.7,37.79,81400.0,29.1753,29.1908,29.1135,29.183,81400.0
2010-11-16 13:30:00,37.77,37.96,37.74,37.95,102400.0,29.1676,29.3143,29.1444,29.3066,102400.0
2010-11-16 14:00:00,37.95,37.96,37.74,37.79,100400.0,29.3066,29.3143,29.1444,29.183,100400.0
2010-11-16 14:30:00,37.79,37.81,37.7,37.78,138600.0,29.183,29.1985,29.1135,29.1753,138600.0
2010-11-16 15:00:00,37.78,37.82,37.6,37.65,193600.0,29.1753,29.2062,29.0363,29.0749,193600.0
2010-11-16 15:30:00,37.63,37.86,37.63,37.8,541800.0,29.0595,29.2371,29.0595,29.1908,541800.0
2010-11-17 09:30:00,37.84,38.11,37.68,37.99,258400.0,29.2216,29.4302,29.0981,29.3375,258400.0
2010-11-17 10:00:00,38.01,38.13,38.01,38.11,172200.0,29.3529,29.4456,29.3529,29.4302,172200.0
2010-11-17 10:30:00,38.13,38.21,38.03,38.1,232200.0,29.4456,29.5074,29.3684,29.4224,232200.0
2010-11-17 11:00:00,38.1,38.25,38.02,38.24,107800.0,29.4224,29.5383,29.3607,29.5305,107800.0
2010-11-17 11:30:00,38.24,38.32,38.18,38.27,146400.0,29.5305,29.5923,29.4842,29.5537,146400.0
2010-11-17 12:00:00,38.26,38.29,38.15,38.2,77000.0,29.546,29.5692,29.461,29.4997,77000.0
2010-11-17 12:30:00,38.19,38.19,38.12,38.13,78000.0,29.4919,29.4919,29.4379,29.4456,78000.0
2010-11-17 13:00:00,38.13,38.17,38.08,38.11,63600.0,29.4456,29.4765,29.407,29.4302,63600.0
2010-11-17 13:30:00,38.12,38.16,38.02,38.07,108400.0,29.4379,29.4688,29.3607,29.3993,108400.0
2010-11-17 14:00:00,38.09,38.12,38.04,38.06,107800.0,29.4147,29.4379,29.3761,29.3915,107800.0
2010-11-17 14:30:00,38.06,38.13,38.02,38.1,164600.0,29.3915,29.4456,29.3607,29.4224,164600.0
2010-11-17 15:00:00,38.09,38.13,37.85,37.88,190200.0,29.4147,29.4456,29.2294,29.2525,190200.0
2010-11-17 15:30:00,37.88,38.04,37.88,38.02,328200.0,29.2525,29.3761,29.2525,29.3607,328200.0
2010-11-18 09:30:00,38.56,38.72,38.5,38.55,178800.0,29.7777,29.9012,29.7313,29.7699,178800.0
2010-11-18 10:00:00,38.55,39.01,38.55,38.97,226200.0,29.7699,30.1252,29.7699,30.0943,226200.0
2010-11-18 10:30:00,38.97,38.99,38.86,38.89,147200.0,30.0943,30.1097,30.0093,30.0325,147200.0
2010-11-18 11:00:00,38.9,38.97,38.8,38.82,108000.0,30.0402,30.0943,29.963,29.9784,108000.0
2010-11-18 11:30:00,38.82,38.87,38.79,38.81,52800.0,29.9784,30.0171,29.9553,29.9707,52800.0
2010-11-18 12:00:00,38.83,38.91,38.83,38.9,88200.0,29.9862,30.0479,29.9862,30.0402,88200.0
2010-11-18 12:30:00,38.9,38.96,38.88,38.93,71400.0,30.0402,30.0866,30.0248,30.0634,71400.0
2010-11-18 13:00:00,38.94,38.94,38.89,38.92,61600.0,30.0711,30.0711,30.0325,30.0557,61600.0
2010-11-18 13:30:00,38.9,38.93,38.84,38.86,63600.0,30.0402,30.0634,29.9939,30.0093,63600.0
2010-11-18 14:00:00,38.86,38.87,38.78,38.78,165600.0,30.0093,30.0171,29.9476,29.9476,165600.0
2010-11-18 14:30:00,38.77,38.89,38.77,38.85,91400.0,29.9398,30.0325,29.9398,30.0016,91400.0
2010-11-18 15:00:00,38.85,38.88,38.79,38.79,112000.0,30.0016,30.0248,29.9553,29.9553,112000.0
2010-11-18 15:30:00,38.79,38.8,38.66,38.77,464200.0,29.9553,29.963,29.8549,29.9398,464200.0
2010-11-19 09:30:00,38.71,38.79,38.51,38.63,345000.0,29.8935,29.9553,29.7391,29.8317,345000.0
2010-11-19 10:00:00,38.63,38.69,38.54,38.62,87200.0,29.8317,29.8781,29.7622,29.824,87200.0
2010-11-19 10:30:00,38.63,38.87,38.6,38.68,90600.0,29.8317,30.0171,29.8086,29.8703,90600.0
2010-11-19 11:00:00,38.67,38.7,38.59,38.62,112200.0,29.8626,29.8858,29.8008,29.824,112200.0
2010-11-19 11:30:00,38.63,38.65,38.55,38.56,124600.0,29.8317,29.8472,29.7699,29.7777,124600.0
2010-11-19 12:00:00,38.56,38.57,38.48,38.48,89400.0,29.7777,29.7854,29.7159,29.7159,89400.0
2010-11-19 12:30:00,38.48,38.55,38.46,38.55,88000.0,29.7159,29.7699,29.7004,29.7699,88000.0
2010-11-19 13:00:00,38.54,38.55,38.51,38.52,90800.0,29.7622,29.7699,29.7391,29.7468,90800.0
2010-11-19 13:30:00,38.52,38.55,38.51,38.54,58800.0,29.7468,29.7699,29.7391,29.7622,58800.0
2010-11-19 14:00:00,38.54,38.61,38.54,38.59,67000.0,29.7622,29.8163,29.7622,29.8008,67000.0
2010-11-19 14:30:00,38.59,38.65,38.57,38.59,70200.0,29.8008,29.8472,29.7854,29.8008,70200.0
2010-11-19 15:00:00,38.59,38.62,38.52,38.57,116600.0,29.8008,29.824,29.7468,29.7854,116600.0
2010-11-19 15:30:00,38.58,38.68,38.52,38.66,380600.0,29.7931,29.8703,29.7468,29.8549,380600.0
2010-11-22 09:30:00,38.47,38.68,38.01,38.6,182400.0,29.7082,29.8703,29.3529,29.8086,182400.0
2010-11-22 10:00:00,38.61,38.67,38.45,38.45,99200.0,29.8163,29.8626,29.6927,29.6927,99200.0
2010-11-22 10:30:00,38.45,38.48,38.27,38.41,71000.0,29.6927,29.7159,29.5537,29.6618,71000.0
2010-11-22 11:00:00,38.43,38.53,38.3,38.53,94000.0,29.6773,29.7545,29.5769,29.7545,94000.0
2010-11-22 11:30:00,38.52,38.54,38.41,38.47,63200.0,29.7468,29.7622,29.6618,29.7082,63200.0
2010-11-22 12:00:00,38.47,38.47,38.19,38.19,95600.0,29.7082,29.7082,29.4919,29.4919,95600.0
2010-11-22 12:30:00,38.19,38.22,38.07,38.21,95800.0,29.4919,29.5151,29.3993,29.5074,95800.0
2010-11-22 13:00:00,38.22,38.31,38.18,38.29,54600.0,29.5151,29.5846,29.4842,29.5692,54600.0
2010-11-22 13:30:00,38.3,38.49,38.3,38.47,81000.0,29.5769,29.7236,29.5769,29.7082,81000.0
2010-11-22 14:00:00,38.47,38.6,38.47,38.51,106400.0,29.7082,29.8086,29.7082,29.7391,106400.0
2010-11-22 14:30:00,38.5,38.73,38.49,38.69,113000.0,29.7313,29.9089,29.7236,29.8781,113000.0
2010-11-22 15:00:00,38.7,38.72,38.58,38.62,94400.0,29.8858,29.9012,29.7931,29.824,94400.0
2010-11-22 15:30:00,38.62,38.78,38.57,38.68,244200.0,29.824,29.9476,29.7854,29.8703,244200.0
2010-11-23 09:30:00,38.15,38.21,37.88,37.93,156600.0,29.461,29.5074,29.2525,29.2912,156600.0
2010-11-23 10:00:00,37.91,38.02,37.88,37.93,100600.0,29.2757,29.3607,29.2525,29.2912,100600.0
2010-11-23 10:30:00,37.92,37.97,37.85,37.95,125200.0,29.2834,29.322,29.2294,29.3066,125200.0
2010-11-23 11:00:00,37.93,37.93,37.7,37.7,103200.0,29.2912,29.2912,29.1135,29.1135,103200.0
2010-11-23 11:30:00,37.69,37.89,37.68,37.89,70600.0,29.1058,29.2603,29.0981,29.2603,70600.0
2010-11-23 12:00:00,37.89,37.99,37.87,37.99,67800.0,29.2603,29.3375,29.2448,29.3375,67800.0
2010-11-23 12:30:00,38.0,38.04,37.93,38.02,59600.0,29.3452,29.3761,29.2912,29.3607,59600.0
2010-11-23 13:00:00,38.02,38.1,37.99,38.09,75800.0,29.3607,29.4224,29.3375,29.4147,75800.0
2010-11-23 13:30:00,38.09,38.11,37.94,37.96,103800.0,29.4147,29.4302,29.2989,29.3143,103800.0
2010-11-23 14:00:00,37.96,38.02,37.8,37.85,152200.0,29.3143,29.3607,29.1908,29.2294,152200.0
2010-11-23 14:30:00,37.84,37.94,37.79,37.91,100400.0,29.2216,29.2989,29.183,29.2757,100400.0
2010-11-23 15:00:00,37.91,37.99,37.87,37.97,134000.0,29.2757,29.3375,29.2448,29.322,134000.0
2010-11-23 15:30:00,37.99,38.03,37.93,37.97,306600.0,29.3375,29.3684,29.2912,29.322,306600.0
2010-11-24 09:30:00,38.21,38.67,38.21,38.6,198600.0,29.5074,29.8626,29.5074,29.8086,198600.0
2010-11-24 10:00:00,38.58,38.72,38.46,38.69,105200.0,29.7931,29.9012,29.7004,29.8781,105200.0
2010-11-24 10:30:00,38.69,38.77,38.67,38.72,99800.0,29.8781,29.9398,29.8626,29.9012,99800.0
2010-11-24 11:00:00,38.72,38.83,38.69,38.77,93600.0,29.9012,29.9862,29.8781,29.9398,93600.0
2010-11-24 11:30:00,38.77,38.78,38.62,38.7,73200.0,29.9398,29.9476,29.824,29.8858,73200.0
2010-11-24 12:00:00,38.72,38.76,38.7,38.76,41800.0,29.9012,29.9321,29.8858,29.9321,41800.0
2010-11-24 12:30:00,38.76,38.83,38.75,38.8,86400.0,29.9321,29.9862,29.9244,29.963,86400.0
2010-11-24 13:00:00,38.79,38.88,38.79,38.88,72200.0,29.9553,30.0248,29.9553,30.0248,72200.0
2010-11-24 13:30:00,38.88,38.88,38.85,38.88,50400.0,30.0248,30.0248,30.0016,30.0248,50400.0
2010-11-24 14:00:00,38.88,38.91,38.81,38.83,73000.0,30.0248,30.0479,29.9707,29.9862,73000.0
2010-11-24 14:30:00,38.83,38.88,38.8,38.84,109600.0,29.9862,30.0248,29.963,29.9939,109600.0
2010-11-24 15:00:00,38.83,38.9,38.81,38.85,142200.0,29.9862,30.0402,29.9707,30.0016,142200.0
2010-11-24 15:30:00,38.84,38.91,38.76,38.91,221200.0,29.9939,30.0479,29.9321,30.0479,221200.0
2010-11-26 09:30:00,38.49,38.7,38.44,38.66,137400.0,29.7236,29.8858,29.685,29.8549,137400.0
2010-11-26 10:00:00,38.66,38.72,38.56,38.72,107000.0,29.8549,29.9012,29.7777,29.9012,107000.0
2010-11-26 10:30:00,38.72,38.77,38.66,38.75,87800.0,29.9012,29.9398,29.8549,29.9244,87800.0
2010-11-26 11:00:00,38.75,38.85,38.73,38.83,105200.0,29.9244,30.0016,29.9089,29.9862,105200.0
2010-11-26 11:30:00,38.84,38.87,38.74,38.85,85800.0,29.9939,30.0171,29.9167,30.0016,85800.0
2010-11-26 12:00:00,38.85,38.97,38.8,38.93,139600.0,30.0016,30.0943,29.963,30.0634,139600.0
2010-11-26 12:30:00,38.93,39.0,38.76,38.8,237400.0,30.0634,30.1174,29.9321,29.963,237400.0
2010-11-29 09:30:00,38.5,38.52,38.1,38.21,340400.0,29.7313,29.7468,29.4224,29.5074,340400.0
2010-11-29 10:00:00,38.21,38.26,38.13,38.18,181400.0,29.5074,29.546,29.4456,29.4842,181400.0
2010-11-29 10:30:00,38.17,38.41,38.17,38.25,174200.0,29.4765,29.6618,29.4765,29.5383,174200.0
2010-11-29 11:00:00,38.24,38.36,38.21,38.33,148600.0,29.5305,29.6232,29.5074,29.6,148600.0
2010-11-29 11:30:00,38.33,38.38,38.24,38.32,101600.0,29.6,29.6387,29.5305,29.5923,101600.0
2010-11-29 12:00:00,38.31,38.54,38.31,38.49,141800.0,29.5846,29.7622,29.5846,29.7236,141800.0
2010-11-29 12:30:00,38.49,38.55,38.45,38.5,98600.0,29.7236,29.7699,29.6927,29.7313,98600.0
2010-11-29 13:00:00,38.5,38.5,38.35,38.35,159600.0,29.7313,29.7313,29.6155,29.6155,159600.0
2010-11-29 13:30:00,38.35,38.48,38.33,38.47,97600.0,29.6155,29.7159,29.6,29.7082,97600.0
2010-11-29 14:00:00,38.47,38.61,38.46,38.6,128400.0,29.7082,29.8163,29.7004,29.8086,128400.0
2010-11-29 14:30:00,38.6,38.85,38.6,38.85,210200.0,29.8086,30.0016,29.8086,30.0016,210200.0
2010-11-29 15:00:00,38.86,38.91,38.81,38.9,219000.0,30.0093,30.0479,29.9707,30.0402,219000.0
2010-11-29 15:30:00,38.9,38.98,38.81,38.91,438200.0,30.0402,30.102,29.9707,30.0479,438200.0
2010-11-30 09:30:00,38.51,38.74,38.38,38.58,347600.0,29.7391,29.9167,29.6387,29.7931,347600.0
2010-11-30 10:00:00,38.58,38.82,38.49,38.79,287000.0,29.7931,29.9784,29.7236,29.9553,287000.0
2010-11-30 10:30:00,38.77,38.85,38.6,38.73,317800.0,29.9398,30.0016,29.8086,29.9089,317800.0
2010-11-30 11:00:00,38.73,38.82,38.66,38.69,172400.0,29.9089,29.9784,29.8549,29.8781,172400.0
2010-11-30 11:30:00,38.7,38.81,38.63,38.78,136200.0,29.8858,29.9707,29.8317,29.9476,136200.0
2010-11-30 12:00:00,38.78,38.84,38.76,38.82,183800.0,29.9476,29.9939,29.9321,29.9784,183800.0
2010-11-30 12:30:00,38.82,38.99,38.77,38.98,181000.0,29.9784,30.1097,29.9398,30.102,181000.0
2010-11-30 13:00:00,38.98,39.18,38.98,39.15,162200.0,30.102,30.2565,30.102,30.2333,162200.0
2010-11-30 13:30:00,39.15,39.21,39.12,39.13,216000.0,30.2333,30.2796,30.2101,30.2178,216000.0
2010-11-30 14:00:00,39.13,39.2,39.03,39.04,206600.0,30.2178,30.2719,30.1406,30.1483,206600.0
2010-11-30 14:30:00,39.05,39.15,39.01,39.11,246600.0,30.1561,30.2333,30.1252,30.2024,246600.0
2010-11-30 15:00:00,39.11,39.25,39.08,39.22,287200.0,30.2024,30.3105,30.1792,30.2873,287200.0
2010-11-30 15:30:00,39.22,39.23,38.95,38.98,809800.0,30.2873,30.2951,30.0788,30.102,809800.0
2010-12-01 09:30:00,39.56,39.81,39.49,39.78,276000.0,30.5499,30.743,30.4958,30.7198,276000.0
2010-12-01 10:00:00,39.77,39.82,39.51,39.51,173800.0,30.7121,30.7507,30.5113,30.5113,173800.0
2010-12-01 10:30:00,39.51,39.7,39.5,39.6,148600.0,30.5113,30.658,30.5036,30.5808,148600.0
2010-12-01 11:00:00,39.6,39.67,39.56,39.62,89600.0,30.5808,30.6349,30.5499,30.5962,89600.0
2010-12-01 11:30:00,39.62,39.97,39.62,39.94,131200.0,30.5962,30.8665,30.5962,30.8434,131200.0
2010-12-01 12:00:00,39.95,39.98,39.8,39.84,117600.0,30.8511,30.8742,30.7352,30.7661,117600.0
2010-12-01 12:30:00,39.85,39.96,39.81,39.94,166400.0,30.7739,30.8588,30.743,30.8434,166400.0
2010-12-01 13:00:00,39.94,39.97,39.85,39.85,187000.0,30.8434,30.8665,30.7739,30.7739,187000.0
2010-12-01 13:30:00,39.86,39.93,39.84,39.88,75200.0,30.7816,30.8356,30.7661,30.797,75200.0
2010-12-01 14:00:00,39.88,39.94,39.8,39.85,105000.0,30.797,30.8434,30.7352,30.7739,105000.0
2010-12-01 14:30:00,39.86,39.95,39.84,39.91,130800.0,30.7816,30.8511,30.7661,30.8202,130800.0
2010-12-01 15:00:00,39.91,39.93,39.84,39.91,132000.0,30.8202,30.8356,30.7661,30.8202,132000.0
2010-12-01 15:30:00,39.91,39.93,39.84,39.9,395000.0,30.8202,30.8356,30.7661,30.8125,395000.0
2010-12-02 09:30:00,39.88,39.97,39.76,39.94,229600.0,30.797,30.8665,30.7044,30.8434,229600.0
2010-12-02 10:00:00,39.94,40.15,39.93,40.06,440200.0,30.8434,31.0055,30.8356,30.936,440200.0
2010-12-02 10:30:00,40.04,40.12,39.93,40.05,143000.0,30.9206,30.9824,30.8356,30.9283,143000.0
2010-12-02 11:00:00,40.05,40.07,39.84,39.85,162600.0,30.9283,30.9437,30.7661,30.7739,162600.0
2010-12-02 11:30:00,39.85,39.95,39.81,39.87,114600.0,30.7739,30.8511,30.743,30.7893,114600.0
2010-12-02 12:00:00,39.87,39.97,39.83,39.93,111200.0,30.7893,30.8665,30.7584,30.8356,111200.0
2010-12-02 12:30:00,39.92,40.0,39.92,39.93,89200.0,30.8279,30.8897,30.8279,30.8356,89200.0
2010-12-02 13:00:00,39.92,39.99,39.91,39.98,73200.0,30.8279,30.882,30.8202,30.8742,73200.0
2010-12-02 13:30:00,39.98,40.0,39.96,39.99,108800.0,30.8742,30.8897,30.8588,30.882,108800.0
2010-12-02 14:00:00,39.99,40.14,39.97,40.13,202600.0,30.882,30.9978,30.8665,30.9901,202600.0
2010-12-02 14:30:00,40.13,40.13,40.05,40.05,142200.0,30.9901,30.9901,30.9283,30.9283,142200.0
2010-12-02 15:00:00,40.05,40.09,40.0,40.08,159000.0,30.9283,30.9592,30.8897,30.9515,159000.0
2010-12-02 15:30:00,40.08,40.13,40.07,40.12,359400.0,30.9515,30.9901,30.9437,30.9824,359400.0
2010-12-03 09:30:00,39.91,40.28,39.84,40.21,260600.0,30.8202,31.1059,30.7661,31.0519,260600.0
2010-12-03 10:00:00,40.21,40.3,40.09,40.16,183400.0,31.0519,31.1214,30.9592,31.0133,183400.0
2010-12-03 10:30:00,40.16,40.45,40.14,40.44,212200.0,31.0133,31.2372,30.9978,31.2295,212200.0
2010-12-03 11:00:00,40.44,40.44,40.22,40.23,125800.0,31.2295,31.2295,31.0596,31.0673,125800.0
2010-12-03 11:30:00,40.24,40.25,40.19,40.2,64400.0,31.075,31.0828,31.0364,31.0441,64400.0
2010-12-03 12:00:00,40.2,40.25,40.2,40.24,104600.0,31.0441,31.0828,31.0441,31.075,104600.0
2010-12-03 12:30:00,40.24,40.33,40.22,40.31,76600.0,31.075,31.1445,31.0596,31.1291,76600.0
2010-12-03 13:00:00,40.3,40.43,40.29,40.38,96600.0,31.1214,31.2218,31.1136,31.1831,96600.0
2010-12-03 13:30:00,40.37,40.4,40.31,40.37,80800.0,31.1754,31.1986,31.1291,31.1754,80800.0
2010-12-03 14:00:00,40.37,40.4,40.33,40.37,101000.0,31.1754,31.1986,31.1445,31.1754,101000.0
2010-12-03 14:30:00,40.37,40.41,40.34,40.36,87600.0,31.1754,31.2063,31.1523,31.1677,87600.0
2010-12-03 15:00:00,40.37,40.45,40.35,40.45,142400.0,31.1754,31.2372,31.16,31.2372,142400.0
2010-12-03 15:30:00,40.45,40.49,40.39,40.41,328600.0,31.2372,31.2681,31.1909,31.2063,328600.0
2010-12-06 09:30:00,40.22,40.25,40.07,40.1,232800.0,31.0596,31.0828,30.9437,30.9669,232800.0
2010-12-06 10:00:00,40.09,40.21,40.02,40.18,108400.0,30.9592,31.0519,30.9051,31.0287,108400.0
2010-12-06 10:30:00,40.18,40.19,39.98,40.02,147000.0,31.0287,31.0364,30.8742,30.9051,147000.0
2010-12-06 11:00:00,40.02,40.1,39.93,39.95,107200.0,30.9051,30.9669,30.8356,30.8511,107200.0
2010-12-06 11:30:00,39.95,40.1,39.95,40.05,136200.0,30.8511,30.9669,30.8511,30.9283,136200.0
2010-12-06 12:00:00,40.05,40.08,39.9,39.92,76800.0,30.9283,30.9515,30.8125,30.8279,76800.0
2010-12-06 12:30:00,39.92,39.99,39.89,39.93,76600.0,30.8279,30.882,30.8047,30.8356,76600.0
2010-12-06 13:00:00,39.93,40.01,39.92,40.0,99800.0,30.8356,30.8974,30.8279,30.8897,99800.0
2010-12-06 13:30:00,40.0,40.07,39.99,40.06,77400.0,30.8897,30.9437,30.882,30.936,77400.0
2010-12-06 14:00:00,40.06,40.06,39.98,39.98,120000.0,30.936,30.936,30.8742,30.8742,120000.0
2010-12-06 14:30:00,39.98,40.07,39.98,40.05,90200.0,30.8742,30.9437,30.8742,30.9283,90200.0
2010-12-06 15:00:00,40.06,40.07,40.01,40.01,125000.0,30.936,30.9437,30.8974,30.8974,125000.0
2010-12-06 15:30:00,40.02,40.1,39.98,40.0,316000.0,30.9051,30.9669,30.8742,30.8897,316000.0
2010-12-07 09:30:00,40.38,40.41,40.2,40.22,124200.0,31.1831,31.2063,31.0441,31.0596,124200.0
2010-12-07 10:00:00,40.21,40.37,40.16,40.24,132600.0,31.0519,31.1754,31.0133,31.075,132600.0
2010-12-07 10:30:00,40.24,40.4,40.19,40.35,140600.0,31.075,31.1986,31.0364,31.16,140600.0
2010-12-07 11:00:00,40.35,40.35,40.23,40.27,94200.0,31.16,31.16,31.0673,31.0982,94200.0
2010-12-07 11:30:00,40.27,40.3,40.2,40.22,93200.0,31.0982,31.1214,31.0441,31.0596,93200.0
2010-12-07 12:00:00,40.23,40.29,40.17,40.27,86800.0,31.0673,31.1136,31.021,31.0982,86800.0
2010-12-07 12:30:00,40.27,40.38,40.25,40.38,74000.0,31.0982,31.1831,31.0828,31.1831,74000.0
2010-12-07 13:00:00,40.38,40.4,40.3,40.34,66800.0,31.1831,31.1986,31.1214,31.1523,66800.0
2010-12-07 13:30:00,40.34,40.44,40.31,40.4,84400.0,31.1523,31.2295,31.1291,31.1986,84400.0
2010-12-07 14:00:00,40.4,40.44,40.37,40.4,95800.0,31.1986,31.2295,31.1754,31.1986,95800.0
2010-12-07 14:30:00,40.4,40.49,40.19,40.2,162800.0,31.1986,31.2681,31.0364,31.0441,162800.0
2010-12-07 15:00:00,40.2,40.31,40.19,40.28,332400.0,31.0441,31.1291,31.0364,31.1059,332400.0
2010-12-07 15:30:00,40.27,40.34,40.2,40.25,467600.0,31.0982,31.1523,31.0441,31.0828,467600.0
2010-12-08 09:30:00,40.2,40.4,40.13,40.13,126800.0,31.0441,31.1986,30.9901,30.9901,126800.0
2010-12-08 10:00:00,40.13,40.16,39.95,39.98,99600.0,30.9901,31.0133,30.8511,30.8742,99600.0
2010-12-08 10:30:00,39.99,40.0,39.85,39.88,178800.0,30.882,30.8897,30.7739,30.797,178800.0
2010-12-08 11:00:00,39.88,40.0,39.85,39.97,139200.0,30.797,30.8897,30.7739,30.8665,139200.0
2010-12-08 11:30:00,39.97,40.12,39.9,40.08,149600.0,30.8665,30.9824,30.8125,30.9515,149600.0
2010-12-08 12:00:00,40.09,40.1,39.96,39.96,118800.0,30.9592,30.9669,30.8588,30.8588,118800.0
2010-12-08 12:30:00,39.96,39.96,39.8,39.85,106400.0,30.8588,30.8588,30.7352,30.7739,106400.0
2010-12-08 13:00:00,39.85,39.99,39.83,39.91,130800.0,30.7739,30.882,30.7584,30.8202,130800.0
2010-12-08 13:30:00,39.89,40.03,39.88,39.96,102200.0,30.8047,30.9129,30.797,30.8588,102200.0
2010-12-08 14:00:00,39.96,39.96,39.88,39.88,115200.0,30.8588,30.8588,30.797,30.797,115200.0
2010-12-08 14:30:00,39.88,39.96,39.88,39.9,115000.0,30.797,30.8588,30.797,30.8125,115000.0
2010-12-08 15:00:00,39.9,39.95,39.85,39.85,150800.0,30.8125,30.8511,30.7739,30.7739,150800.0
2010-12-08 15:30:00,39.85,39.97,39.84,39.93,291200.0,30.7739,30.8665,30.7661,30.8356,291200.0
2010-12-09 09:30:00,40.12,40.12,39.85,40.02,154400.0,30.9824,30.9824,30.7739,30.9051,154400.0
2010-12-09 10:00:00,40.01,40.02,39.77,39.85,205800.0,30.8974,30.9051,30.7121,30.7739,205800.0
2010-12-09 10:30:00,39.88,39.9,39.77,39.81,102800.0,30.797,30.8125,30.7121,30.743,102800.0
2010-12-09 11:00:00,39.81,39.92,39.77,39.89,112800.0,30.743,30.8279,30.7121,30.8047,112800.0
2010-12-09 11:30:00,39.9,39.94,39.76,39.81,73800.0,30.8125,30.8434,30.7044,30.743,73800.0
2010-12-09 12:00:00,39.8,39.82,39.77,39.8,90200.0,30.7352,30.7507,30.7121,30.7352,90200.0
2010-12-09 12:30:00,39.79,39.87,39.76,39.83,89000.0,30.7275,30.7893,30.7044,30.7584,89000.0
2010-12-09 13:00:00,39.83,39.92,39.83,39.9,112400.0,30.7584,30.8279,30.7584,30.8125,112400.0
2010-12-09 13:30:00,39.88,39.93,39.81,39.92,101000.0,30.797,30.8356,30.743,30.8279,101000.0
2010-12-09 14:00:00,39.92,39.94,39.87,39.9,46600.0,30.8279,30.8434,30.7893,30.8125,46600.0
2010-12-09 14:30:00,39.9,39.92,39.87,39.88,78600.0,30.8125,30.8279,30.7893,30.797,78600.0
2010-12-09 15:00:00,39.9,40.0,39.85,39.95,140400.0,30.8125,30.8897,30.7739,30.8511,140400.0
2010-12-09 15:30:00,39.95,40.08,39.93,40.02,353400.0,30.8511,30.9515,30.8356,30.9051,353400.0
2010-12-10 09:30:00,40.22,40.31,40.11,40.23,131000.0,31.0596,31.1291,30.9746,31.0673,131000.0
2010-12-10 10:00:00,40.24,40.25,40.09,40.15,151800.0,31.075,31.0828,30.9592,31.0055,151800.0
2010-12-10 10:30:00,40.16,40.2,40.09,40.16,82600.0,31.0133,31.0441,30.9592,31.0133,82600.0
2010-12-10 11:00:00,40.16,40.22,40.12,40.12,97800.0,31.0133,31.0596,30.9824,30.9824,97800.0
2010-12-10 11:30:00,40.13,40.24,40.12,40.24,82200.0,30.9901,31.075,30.9824,31.075,82200.0
2010-12-10 12:00:00,40.24,40.26,40.17,40.22,77800.0,31.075,31.0905,31.021,31.0596,77800.0
2010-12-10 12:30:00,40.22,40.24,40.19,40.21,61200.0,31.0596,31.075,31.0364,31.0519,61200.0
2010-12-10 13:00:00,40.21,40.29,40.19,40.28,73800.0,31.0519,31.1136,31.0364,31.1059,73800.0
2010-12-10 13:30:00,40.29,40.34,40.27,40.33,76800.0,31.1136,31.1523,31.0982,31.1445,76800.0
2010-12-10 14:00:00,40.33,40.33,40.27,40.27,98400.0,31.1445,31.1445,31.0982,31.0982,98400.0
2010-12-10 14:30:00,40.27,40.42,40.24,40.42,121600.0,31.0982,31.214,31.075,31.214,121600.0
2010-12-10 15:00:00,40.42,40.42,40.34,40.41,155600.0,31.214,31.214,31.1523,31.2063,155600.0
2010-12-10 15:30:00,40.42,40.46,40.38,40.44,525400.0,31.214,31.2449,31.1831,31.2295,525400.0
2010-12-13 09:30:00,40.49,40.65,40.23,40.27,374000.0,31.2681,31.3916,31.0673,31.0982,374000.0
2010-12-13 10:00:00,40.29,40.44,40.29,40.38,237400.0,31.1136,31.2295,31.1136,31.1831,237400.0
2010-12-13 10:30:00,40.38,40.54,40.37,40.52,112000.0,31.1831,31.3067,31.1754,31.2913,112000.0
2010-12-13 11:00:00,40.51,40.52,40.35,40.38,128800.0,31.2835,31.2913,31.16,31.1831,128800.0
2010-12-13 11:30:00,40.37,40.4,40.32,40.35,132400.0,31.1754,31.1986,31.1368,31.16,132400.0
2010-12-13 12:00:00,40.36,40.4,40.35,40.38,98800.0,31.1677,31.1986,31.16,31.1831,98800.0
2010-12-13 12:30:00,40.38,40.41,40.35,40.38,53200.0,31.1831,31.2063,31.16,31.1831,53200.0
2010-12-13 13:00:00,40.38,40.44,40.38,40.43,54200.0,31.1831,31.2295,31.1831,31.2218,54200.0
2010-12-13 13:30:00,40.43,40.44,40.38,40.43,86800.0,31.2218,31.2295,31.1831,31.2218,86800.0
2010-12-13 14:00:00,40.43,40.47,40.38,40.4,115600.0,31.2218,31.2526,31.1831,31.1986,115600.0
2010-12-13 14:30:00,40.39,40.42,40.36,40.36,213400.0,31.1909,31.214,31.1677,31.1677,213400.0
2010-12-13 15:00:00,40.37,40.38,40.27,40.37,192800.0,31.1754,31.1831,31.0982,31.1754,192800.0
2010-12-13 15:30:00,40.37,40.4,40.24,40.26,383800.0,31.1754,31.1986,31.075,31.0905,383800.0
2010-12-14 09:30:00,40.35,40.39,40.24,40.33,165600.0,31.16,31.1909,31.075,31.1445,165600.0
2010-12-14 10:00:00,40.35,40.48,40.33,40.46,108400.0,31.16,31.2604,31.1445,31.2449,108400.0
2010-12-14 10:30:00,40.46,40.56,40.43,40.52,168400.0,31.2449,31.3221,31.2218,31.2913,168400.0
2010-12-14 11:00:00,40.51,40.6,40.5,40.59,58800.0,31.2835,31.353,31.2758,31.3453,58800.0
2010-12-14 11:30:00,40.59,40.68,40.57,40.66,96200.0,31.3453,31.4148,31.3299,31.3994,96200.0
2010-12-14 12:00:00,40.68,40.71,40.64,40.68,75200.0,31.4148,31.438,31.3839,31.4148,75200.0
2010-12-14 12:30:00,40.68,40.8,40.65,40.76,148400.0,31.4148,31.5075,31.3916,31.4766,148400.0
2010-12-14 13:00:00,40.74,40.74,40.68,40.71,71800.0,31.4612,31.4612,31.4148,31.438,71800.0
2010-12-14 13:30:00,40.7,40.71,40.65,40.67,43800.0,31.4303,31.438,31.3916,31.4071,43800.0
2010-12-14 14:00:00,40.67,40.8,40.63,40.7,167000.0,31.4071,31.5075,31.3762,31.4303,167000.0
2010-12-14 14:30:00,40.7,40.79,40.61,40.71,151600.0,31.4303,31.4998,31.3608,31.438,151600.0
2010-12-14 15:00:00,40.7,40.7,40.55,40.58,212800.0,31.4303,31.4303,31.3144,31.3376,212800.0
2010-12-14 15:30:00,40.58,40.66,40.54,40.64,449200.0,31.3376,31.3994,31.3067,31.3839,449200.0
2010-12-15 09:30:00,40.58,40.84,40.58,40.84,145400.0,31.3376,31.5384,31.3376,31.5384,145400.0
2010-12-15 10:00:00,40.82,40.94,40.82,40.91,166400.0,31.5229,31.6156,31.5229,31.5924,166400.0
2010-12-15 10:30:00,40.91,41.12,40.88,41.1,271400.0,31.5924,31.7546,31.5693,31.7392,271400.0
2010-12-15 11:00:00,41.1,41.15,41.02,41.12,226400.0,31.7392,31.7778,31.6774,31.7546,226400.0
2010-12-15 11:30:00,41.13,41.14,41.1,41.13,146400.0,31.7623,31.77,31.7392,31.7623,146400.0
2010-12-15 12:00:00,41.13,41.24,41.1,41.23,124600.0,31.7623,31.8473,31.7392,31.8396,124600.0
2010-12-15 12:30:00,41.23,41.29,41.16,41.19,228000.0,31.8396,31.8859,31.7855,31.8087,228000.0
2010-12-15 13:00:00,41.19,41.3,41.12,41.3,151400.0,31.8087,31.8936,31.7546,31.8936,151400.0
2010-12-15 13:30:00,41.29,41.29,41.2,41.27,85800.0,31.8859,31.8859,31.8164,31.8704,85800.0
2010-12-15 14:00:00,41.27,41.27,41.05,41.06,112800.0,31.8704,31.8704,31.7005,31.7083,112800.0
2010-12-15 14:30:00,41.05,41.1,40.95,41.06,205200.0,31.7005,31.7392,31.6233,31.7083,205200.0
2010-12-15 15:00:00,41.06,41.16,41.03,41.13,178400.0,31.7083,31.7855,31.6851,31.7623,178400.0
2010-12-15 15:30:00,41.13,41.17,40.99,41.05,465000.0,31.7623,31.7932,31.6542,31.7005,465000.0
2010-12-16 09:30:00,40.99,40.99,40.72,40.72,335800.0,31.6542,31.6542,31.4457,31.4457,335800.0
2010-12-16 10:00:00,40.74,40.88,40.63,40.69,285200.0,31.4612,31.5693,31.3762,31.4225,285200.0
2010-12-16 10:30:00,40.69,40.72,40.6,40.65,232400.0,31.4225,31.4457,31.353,31.3916,232400.0
2010-12-16 11:00:00,40.65,40.81,40.65,40.76,259000.0,31.3916,31.5152,31.3916,31.4766,259000.0
2010-12-16 11:30:00,40.76,40.8,40.73,40.75,145000.0,31.4766,31.5075,31.4534,31.4689,145000.0
2010-12-16 12:00:00,40.76,40.78,40.74,40.74,189400.0,31.4766,31.492,31.4612,31.4612,189400.0
2010-12-16 12:30:00,40.74,40.88,40.74,40.88,166000.0,31.4612,31.5693,31.4612,31.5693,166000.0
2010-12-16 13:00:00,40.88,40.88,40.72,40.74,134800.0,31.5693,31.5693,31.4457,31.4612,134800.0
2010-12-16 13:30:00,40.74,40.77,40.57,40.58,253600.0,31.4612,31.4843,31.3299,31.3376,253600.0
2010-12-16 14:00:00,40.58,40.67,40.51,40.65,270400.0,31.3376,31.4071,31.2835,31.3916,270400.0
2010-12-16 14:30:00,40.65,40.69,40.63,40.63,205600.0,31.3916,31.4225,31.3762,31.3762,205600.0
2010-12-16 15:00:00,40.63,40.74,40.63,40.71,260800.0,31.3762,31.4612,31.3762,31.438,260800.0
2010-12-16 15:30:00,40.7,40.77,40.66,40.74,485400.0,31.4303,31.4843,31.3994,31.4612,485400.0
2010-12-17 09:30:00,40.82,40.85,40.52,40.57,577200.0,31.5229,31.5461,31.2913,31.3299,577200.0
2010-12-17 10:00:00,40.57,40.69,40.52,40.66,207600.0,31.3299,31.4225,31.2913,31.3994,207600.0
2010-12-17 10:30:00,40.66,40.77,40.62,40.77,132200.0,31.3994,31.4843,31.3685,31.4843,132200.0
2010-12-17 11:00:00,40.77,40.79,40.71,40.76,75600.0,31.4843,31.4998,31.438,31.4766,75600.0
2010-12-17 11:30:00,40.76,40.8,40.69,40.71,103200.0,31.4766,31.5075,31.4225,31.438,103200.0
2010-12-17 12:00:00,40.71,40.85,40.71,40.85,60400.0,31.438,31.5461,31.438,31.5461,60400.0
2010-12-17 12:30:00,40.85,40.89,40.85,40.88,81000.0,31.5461,31.577,31.5461,31.5693,81000.0
2010-12-17 13:00:00,40.87,40.95,40.87,40.89,84400.0,31.5615,31.6233,31.5615,31.577,84400.0
2010-12-17 13:30:00,40.88,40.94,40.86,40.94,76800.0,31.5693,31.6156,31.5538,31.6156,76800.0
2010-12-17 14:00:00,40.94,40.98,40.91,40.97,158800.0,31.6156,31.6465,31.5924,31.6388,158800.0
2010-12-17 14:30:00,40.97,41.05,40.93,41.02,136600.0,31.6388,31.7005,31.6079,31.6774,136600.0
2010-12-17 15:00:00,41.03,41.08,40.98,41.02,180000.0,31.6851,31.7237,31.6465,31.6774,180000.0
2010-12-17 15:30:00,41.02,41.02,40.87,40.98,430800.0,31.6774,31.6774,31.5615,31.6465,430800.0
2010-12-20 09:30:00,40.98,41.13,40.89,41.06,86600.0,31.6465,31.7623,31.577,31.7083,86600.0
2010-12-20 10:00:00,41.05,41.1,40.9,40.96,109400.0,31.7005,31.7392,31.5847,31.631,109400.0
2010-12-20 10:30:00,40.98,41.02,40.9,40.91,81000.0,31.6465,31.6774,31.5847,31.5924,81000.0
2010-12-20 11:00:00,40.9,40.97,40.88,40.93,83000.0,31.5847,31.6388,31.5693,31.6079,83000.0
2010-12-20 11:30:00,40.93,40.99,40.93,40.97,110800.0,31.6079,31.6542,31.6079,31.6388,110800.0
2010-12-20 12:00:00,40.98,41.02,40.95,40.98,59000.0,31.6465,31.6774,31.6233,31.6465,59000.0
2010-12-20 12:30:00,40.98,41.02,40.93,40.99,55000.0,31.6465,31.6774,31.6079,31.6542,55000.0
2010-12-20 13:00:00,40.99,41.1,40.99,41.06,77200.0,31.6542,31.7392,31.6542,31.7083,77200.0
2010-12-20 13:30:00,41.06,41.1,41.06,41.08,91200.0,31.7083,31.7392,31.7083,31.7237,91200.0
2010-12-20 14:00:00,41.08,41.22,41.07,41.18,137200.0,31.7237,31.8318,31.716,31.8009,137200.0
2010-12-20 14:30:00,41.18,41.2,41.1,41.18,122000.0,31.8009,31.8164,31.7392,31.8009,122000.0
2010-12-20 15:00:00,41.19,41.24,41.15,41.19,207800.0,31.8087,31.8473,31.7778,31.8087,207800.0
2010-12-20 15:30:00,41.19,41.24,41.13,41.2,366800.0,31.8087,31.8473,31.7623,31.8164,366800.0
2010-12-21 09:30:00,41.25,41.37,41.2,41.22,188400.0,31.855,31.9477,31.8164,31.8318,188400.0
2010-12-21 10:00:00,41.22,41.38,41.21,41.35,123800.0,31.8318,31.9554,31.8241,31.9322,123800.0
2010-12-21 10:30:00,41.35,41.39,41.22,41.29,82000.0,31.9322,31.9631,31.8318,31.8859,82000.0
2010-12-21 11:00:00,41.29,41.36,41.24,41.35,66400.0,31.8859,31.9399,31.8473,31.9322,66400.0
2010-12-21 11:30:00,41.35,41.44,41.33,41.44,111400.0,31.9322,32.0017,31.9168,32.0017,111400.0
2010-12-21 12:00:00,41.44,41.48,41.38,41.39,97400.0,32.0017,32.0326,31.9554,31.9631,97400.0
2010-12-21 12:30:00,41.38,41.44,41.34,41.42,54800.0,31.9554,32.0017,31.9245,31.9863,54800.0
2010-12-21 13:00:00,41.43,41.43,41.35,41.35,47200.0,31.994,31.994,31.9322,31.9322,47200.0
2010-12-21 13:30:00,41.35,41.37,41.33,41.35,61000.0,31.9322,31.9477,31.9168,31.9322,61000.0
2010-12-21 14:00:00,41.35,41.36,41.27,41.29,120200.0,31.9322,31.9399,31.8704,31.8859,120200.0
2010-12-21 14:30:00,41.3,41.37,41.27,41.29,131600.0,31.8936,31.9477,31.8704,31.8859,131600.0
2010-12-21 15:00:00,41.29,41.31,41.26,41.3,92400.0,31.8859,31.9013,31.8627,31.8936,92400.0
2010-12-21 15:30:00,41.3,41.37,41.21,41.25,356600.0,31.8936,31.9477,31.8241,31.855,356600.0
2010-12-22 09:30:00,41.37,41.43,41.26,41.32,117800.0,31.9477,31.994,31.8627,31.9091,117800.0
2010-12-22 10:00:00,41.32,41.35,41.25,41.26,78600.0,31.9091,31.9322,31.855,31.8627,78600.0
2010-12-22 10:30:00,41.27,41.29,41.23,41.24,74600.0,31.8704,31.8859,31.8396,31.8473,74600.0
2010-12-22 11:00:00,41.24,41.24,41.17,41.17,63200.0,31.8473,31.8473,31.7932,31.7932,63200.0
2010-12-22 11:30:00,41.17,41.24,41.16,41.23,45600.0,31.7932,31.8473,31.7855,31.8396,45600.0
2010-12-22 12:00:00,41.24,41.29,41.2,41.28,52400.0,31.8473,31.8859,31.8164,31.8782,52400.0
2010-12-22 12:30:00,41.27,41.28,41.22,41.23,39800.0,31.8704,31.8782,31.8318,31.8396,39800.0
2010-12-22 13:00:00,41.23,41.23,41.14,41.15,48600.0,31.8396,31.8396,31.77,31.7778,48600.0
2010-12-22 13:30:00,41.14,41.16,41.12,41.15,63400.0,31.77,31.7855,31.7546,31.7778,63400.0
2010-12-22 14:00:00,41.15,41.24,41.15,41.22,55000.0,31.7778,31.8473,31.7778,31.8318,55000.0
2010-12-22 14:30:00,41.22,41.28,41.2,41.28,66000.0,31.8318,31.8782,31.8164,31.8782,66000.0
2010-12-22 15:00:00,41.27,41.3,41.24,41.24,75200.0,31.8704,31.8936,31.8473,31.8473,75200.0
2010-12-22 15:30:00,41.24,41.32,41.22,41.31,147600.0,31.8473,31.9091,31.8318,31.9013,147600.0
2010-12-23 09:30:00,41.3,41.38,41.22,41.32,76600.0,31.8936,31.9554,31.8318,31.9091,76600.0
2010-12-23 10:00:00,41.35,41.41,41.29,41.35,88800.0,31.9322,31.9786,31.8859,31.9322,88800.0
2010-12-23 10:30:00,41.37,41.5,41.37,41.49,86400.0,31.9477,32.0481,31.9477,32.0403,86400.0
2010-12-23 11:00:00,41.49,41.5,41.43,41.43,91200.0,32.0403,32.0481,31.994,31.994,91200.0
2010-12-23 11:30:00,41.44,41.45,41.38,41.44,40200.0,32.0017,32.0094,31.9554,32.0017,40200.0
2010-12-23 12:00:00,41.43,41.48,41.4,41.48,36800.0,31.994,32.0326,31.9708,32.0326,36800.0
2010-12-23 12:30:00,41.48,41.49,41.41,41.42,72000.0,32.0326,32.0403,31.9786,31.9863,72000.0
2010-12-23 13:00:00,41.42,41.47,41.4,41.46,54400.0,31.9863,32.0249,31.9708,32.0172,54400.0
2010-12-23 13:30:00,41.46,41.48,41.42,41.43,42800.0,32.0172,32.0326,31.9863,31.994,42800.0
2010-12-23 14:00:00,41.43,41.45,41.32,41.37,46000.0,31.994,32.0094,31.9091,31.9477,46000.0
2010-12-23 14:30:00,41.37,41.43,41.35,41.43,63400.0,31.9477,31.994,31.9322,31.994,63400.0
2010-12-23 15:00:00,41.42,41.45,41.39,41.43,55800.0,31.9863,32.0094,31.9631,31.994,55800.0
2010-12-23 15:30:00,41.43,41.44,41.32,41.42,151200.0,31.994,32.0017,31.9091,31.9863,151200.0
2010-12-27 09:30:00,41.21,41.29,41.15,41.23,72800.0,31.8241,31.8859,31.7778,31.8396,72800.0
2010-12-27 10:00:00,41.23,41.37,41.23,41.37,80200.0,31.8396,31.9477,31.8396,31.9477,80200.0
2010-12-27 10:30:00,41.37,41.37,41.33,41.34,51000.0,31.9477,31.9477,31.9168,31.9245,51000.0
2010-12-27 11:00:00,41.34,41.38,41.34,41.35,54800.0,31.9245,31.9554,31.9245,31.9322,54800.0
2010-12-27 11:30:00,41.35,41.38,41.33,41.38,44800.0,31.9322,31.9554,31.9168,31.9554,44800.0
2010-12-27 12:00:00,41.38,41.44,41.38,41.43,39400.0,31.9554,32.0017,31.9554,31.994,39400.0
2010-12-27 12:30:00,41.43,41.49,41.43,41.48,68200.0,31.994,32.0403,31.994,32.0326,68200.0
2010-12-27 13:00:00,41.47,41.52,41.46,41.52,97200.0,32.0249,32.0635,32.0172,32.0635,97200.0
2010-12-27 13:30:00,41.52,41.55,41.5,41.54,51800.0,32.0635,32.0867,32.0481,32.0789,51800.0
2010-12-27 14:00:00,41.54,41.58,41.52,41.58,51400.0,32.0789,32.1098,32.0635,32.1098,51400.0
2010-12-27 14:30:00,41.58,41.6,41.58,41.58,72600.0,32.1098,32.1253,32.1098,32.1098,72600.0
2010-12-27 15:00:00,41.58,41.59,41.55,41.56,107000.0,32.1098,32.1176,32.0867,32.0944,107000.0
2010-12-27 15:30:00,41.56,41.57,41.49,41.52,202200.0,32.0944,32.1021,32.0403,32.0635,202200.0
2010-12-28 09:30:00,41.48,41.65,41.48,41.6,151400.0,32.0326,32.1639,32.0326,32.1253,151400.0
2010-12-28 10:00:00,41.6,41.6,41.47,41.58,103000.0,32.1253,32.1253,32.0249,32.1098,103000.0
2010-12-28 10:30:00,41.58,41.67,41.57,41.63,142600.0,32.1098,32.1793,32.1021,32.1484,142600.0
2010-12-28 11:00:00,41.63,41.71,41.63,41.68,115000.0,32.1484,32.2102,32.1484,32.1871,115000.0
2010-12-28 11:30:00,41.67,41.67,41.63,41.66,47800.0,32.1793,32.1793,32.1484,32.1716,47800.0
2010-12-28 12:00:00,41.66,41.72,41.65,41.72,64200.0,32.1716,32.2179,32.1639,32.2179,64200.0
2010-12-28 12:30:00,41.72,41.79,41.7,41.79,79800.0,32.2179,32.272,32.2025,32.272,79800.0
2010-12-28 13:00:00,41.79,41.87,41.77,41.84,102400.0,32.272,32.3338,32.2566,32.3106,102400.0
2010-12-28 13:30:00,41.84,41.84,41.78,41.84,69200.0,32.3106,32.3106,32.2643,32.3106,69200.0
2010-12-28 14:00:00,41.83,41.88,41.81,41.88,157400.0,32.3029,32.3415,32.2875,32.3415,157400.0
2010-12-28 14:30:00,41.88,41.96,41.87,41.95,140800.0,32.3415,32.4033,32.3338,32.3956,140800.0
2010-12-28 15:00:00,41.95,42.0,41.93,41.99,243600.0,32.3956,32.4342,32.3801,32.4265,243600.0
2010-12-28 15:30:00,41.99,42.03,41.92,41.95,413000.0,32.4265,32.4573,32.3724,32.3956,413000.0
2010-12-29 09:30:00,41.93,42.15,41.93,41.99,114600.0,32.3801,32.55,32.3801,32.4265,114600.0
2010-12-29 10:00:00,41.99,42.05,41.98,42.0,90200.0,32.4265,32.4728,32.4187,32.4342,90200.0
2010-12-29 10:30:00,42.0,42.01,41.93,41.95,112200.0,32.4342,32.4419,32.3801,32.3956,112200.0
2010-12-29 11:00:00,41.94,42.04,41.94,42.02,72000.0,32.3878,32.4651,32.3878,32.4496,72000.0
2010-12-29 11:30:00,42.02,42.09,42.01,42.06,58600.0,32.4496,32.5037,32.4419,32.4805,58600.0
2010-12-29 12:00:00,42.06,42.07,41.98,42.06,71400.0,32.4805,32.4882,32.4187,32.4805,71400.0
2010-12-29 12:30:00,42.06,42.1,42.06,42.09,44200.0,32.4805,32.5114,32.4805,32.5037,44200.0
2010-12-29 13:00:00,42.09,42.13,42.09,42.13,62400.0,32.5037,32.5346,32.5037,32.5346,62400.0
2010-12-29 13:30:00,42.13,42.15,42.12,42.15,44000.0,32.5346,32.55,32.5268,32.55,44000.0
2010-12-29 14:00:00,42.14,42.19,42.13,42.17,81600.0,32.5423,32.5809,32.5346,32.5655,81600.0
2010-12-29 14:30:00,42.18,42.21,42.18,42.21,110200.0,32.5732,32.5963,32.5732,32.5963,110200.0
2010-12-29 15:00:00,42.21,42.23,42.2,42.22,107600.0,32.5963,32.6118,32.5886,32.6041,107600.0
2010-12-29 15:30:00,42.22,42.23,42.1,42.13,368600.0,32.6041,32.6118,32.5114,32.5346,368600.0
2010-12-30 09:30:00,41.98,42.09,41.98,41.99,239000.0,32.4187,32.5037,32.4187,32.4265,239000.0
2010-12-30 10:00:00,41.98,41.99,41.79,41.96,217200.0,32.4187,32.4265,32.272,32.4033,217200.0
2010-12-30 10:30:00,41.95,42.04,41.95,41.97,89400.0,32.3956,32.4651,32.3956,32.411,89400.0
2010-12-30 11:00:00,41.98,42.05,41.94,42.0,105800.0,32.4187,32.4728,32.3878,32.4342,105800.0
2010-12-30 11:30:00,41.99,42.04,41.96,42.04,124400.0,32.4265,32.4651,32.4033,32.4651,124400.0
2010-12-30 12:00:00,42.05,42.14,42.04,42.13,110200.0,32.4728,32.5423,32.4651,32.5346,110200.0
2010-12-30 12:30:00,42.12,42.13,42.07,42.07,35600.0,32.5268,32.5346,32.4882,32.4882,35600.0
2010-12-30 13:00:00,42.07,42.08,42.01,42.04,52600.0,32.4882,32.496,32.4419,32.4651,52600.0
2010-12-30 13:30:00,42.04,42.07,42.02,42.02,48800.0,32.4651,32.4882,32.4496,32.4496,48800.0
2010-12-30 14:00:00,42.02,42.07,42.01,42.02,78800.0,32.4496,32.4882,32.4419,32.4496,78800.0
2010-12-30 14:30:00,42.02,42.08,42.0,42.01,73400.0,32.4496,32.496,32.4342,32.4419,73400.0
2010-12-30 15:00:00,42.01,42.06,41.98,42.06,75200.0,32.4419,32.4805,32.4187,32.4805,75200.0
2010-12-30 15:30:00,42.07,42.07,41.91,41.95,222600.0,32.4882,32.4882,32.3647,32.3956,222600.0
2010-12-31 09:30:00,41.93,42.04,41.85,42.01,96400.0,32.3801,32.4651,32.3183,32.4419,96400.0
2010-12-31 10:00:00,42.02,42.22,42.01,42.21,107800.0,32.4496,32.6041,32.4419,32.5963,107800.0
2010-12-31 10:30:00,42.21,42.29,42.2,42.28,110800.0,32.5963,32.6581,32.5886,32.6504,110800.0
2010-12-31 11:00:00,42.29,42.3,42.18,42.24,59200.0,32.6581,32.6658,32.5732,32.6195,59200.0
2010-12-31 11:30:00,42.24,42.27,42.24,42.24,57000.0,32.6195,32.6427,32.6195,32.6195,57000.0
2010-12-31 12:00:00,42.24,42.26,42.19,42.25,157400.0,32.6195,32.635,32.5809,32.6272,157400.0
2010-12-31 12:30:00,42.26,42.29,42.17,42.19,80200.0,32.635,32.6581,32.5655,32.5809,80200.0
2010-12-31 13:00:00,42.19,42.26,42.18,42.24,59800.0,32.5809,32.635,32.5732,32.6195,59800.0
2010-12-31 13:30:00,42.24,42.26,42.15,42.24,79200.0,32.6195,32.635,32.55,32.6195,79200.0
2010-12-31 14:00:00,42.24,42.24,42.19,42.21,70800.0,32.6195,32.6195,32.5809,32.5963,70800.0
2010-12-31 14:30:00,42.22,42.25,42.18,42.19,93600.0,32.6041,32.6272,32.5732,32.5809,93600.0
2010-12-31 15:00:00,42.19,42.21,42.14,42.14,78600.0,32.5809,32.5963,32.5423,32.5423,78600.0
2010-12-31 15:30:00,42.15,42.15,41.98,42.06,302600.0,32.55,32.55,32.4187,32.4805,302600.0
2011-01-03 09:30:00,42.26,42.38,42.16,42.37,145000.0,32.635,32.7276,32.5577,32.7199,145000.0
2011-01-03 10:00:00,42.37,42.49,42.29,42.43,131000.0,32.7199,32.8126,32.6581,32.7662,131000.0
2011-01-03 10:30:00,42.43,42.5,42.41,42.47,108400.0,32.7662,32.8203,32.7508,32.7971,108400.0
2011-01-03 11:00:00,42.49,42.49,42.41,42.49,85600.0,32.8126,32.8126,32.7508,32.8126,85600.0
2011-01-03 11:30:00,42.49,42.49,42.44,42.49,68400.0,32.8126,32.8126,32.774,32.8126,68400.0
2011-01-03 12:00:00,42.48,42.52,42.46,42.48,79200.0,32.8049,32.8357,32.7894,32.8049,79200.0
2011-01-03 12:30:00,42.47,42.49,42.31,42.34,120000.0,32.7971,32.8126,32.6736,32.6967,120000.0
2011-01-03 13:00:00,42.34,42.41,42.33,42.39,50000.0,32.6967,32.7508,32.689,32.7354,50000.0
2011-01-03 13:30:00,42.38,42.47,42.36,42.46,76800.0,32.7276,32.7971,32.7122,32.7894,76800.0
2011-01-03 14:00:00,42.47,42.49,42.34,42.34,101800.0,32.7971,32.8126,32.6967,32.6967,101800.0
2011-01-03 14:30:00,42.34,42.4,42.32,42.37,111400.0,32.6967,32.7431,32.6813,32.7199,111400.0
2011-01-03 15:00:00,42.37,42.41,42.22,42.29,181200.0,32.7199,32.7508,32.6041,32.6581,181200.0
2011-01-03 15:30:00,42.29,42.4,42.29,42.33,384400.0,32.6581,32.7431,32.6581,32.689,384400.0
2011-01-04 09:30:00,42.33,42.35,42.12,42.15,119800.0,32.689,32.7045,32.5268,32.55,119800.0
2011-01-04 10:00:00,42.15,42.2,41.99,42.06,182200.0,32.55,32.5886,32.4265,32.4805,182200.0
2011-01-04 10:30:00,42.07,42.12,42.02,42.04,112800.0,32.4882,32.5268,32.4496,32.4651,112800.0
2011-01-04 11:00:00,42.04,42.05,41.8,41.81,188000.0,32.4651,32.4728,32.2797,32.2875,188000.0
2011-01-04 11:30:00,41.8,41.85,41.65,41.66,144600.0,32.2797,32.3183,32.1639,32.1716,144600.0
2011-01-04 12:00:00,41.66,41.74,41.58,41.58,143400.0,32.1716,32.2334,32.1098,32.1098,143400.0
2011-01-04 12:30:00,41.58,41.65,41.45,41.5,191000.0,32.1098,32.1639,32.0094,32.0481,191000.0
2011-01-04 13:00:00,41.51,41.68,41.51,41.63,82600.0,32.0558,32.1871,32.0558,32.1484,82600.0
2011-01-04 13:30:00,41.63,41.68,41.58,41.66,82000.0,32.1484,32.1871,32.1098,32.1716,82000.0
2011-01-04 14:00:00,41.66,41.84,41.63,41.82,85400.0,32.1716,32.3106,32.1484,32.2952,85400.0
2011-01-04 14:30:00,41.81,41.81,41.73,41.73,177800.0,32.2875,32.2875,32.2257,32.2257,177800.0
2011-01-04 15:00:00,41.73,41.78,41.65,41.78,152800.0,32.2257,32.2643,32.1639,32.2643,152800.0
2011-01-04 15:30:00,41.78,41.82,41.67,41.72,470000.0,32.2643,32.2952,32.1793,32.2179,470000.0
2011-01-05 09:30:00,41.64,41.91,41.52,41.81,183400.0,32.1562,32.3647,32.0635,32.2875,183400.0
2011-01-05 10:00:00,41.83,41.97,41.74,41.88,188000.0,32.3029,32.411,32.2334,32.3415,188000.0
2011-01-05 10:30:00,41.87,42.0,41.86,41.95,122600.0,32.3338,32.4342,32.3261,32.3956,122600.0
2011-01-05 11:00:00,41.95,42.0,41.91,41.96,170200.0,32.3956,32.4342,32.3647,32.4033,170200.0
2011-01-05 11:30:00,41.96,41.99,41.93,41.98,93800.0,32.4033,32.4265,32.3801,32.4187,93800.0
2011-01-05 12:00:00,41.98,42.06,41.92,41.96,97000.0,32.4187,32.4805,32.3724,32.4033,97000.0
2011-01-05 12:30:00,41.95,41.98,41.83,41.84,89800.0,32.3956,32.4187,32.3029,32.3106,89800.0
2011-01-05 13:00:00,41.83,41.87,41.79,41.82,103600.0,32.3029,32.3338,32.272,32.2952,103600.0
2011-01-05 13:30:00,41.82,41.91,41.7,41.91,476800.0,32.2952,32.3647,32.2025,32.3647,476800.0
2011-01-05 14:00:00,41.91,42.02,41.89,41.91,137400.0,32.3647,32.4496,32.3492,32.3647,137400.0
2011-01-05 14:30:00,41.9,41.94,41.82,41.85,115200.0,32.357,32.3878,32.2952,32.3183,115200.0
2011-01-05 15:00:00,41.85,41.94,41.82,41.89,251000.0,32.3183,32.3878,32.2952,32.3492,251000.0
2011-01-05 15:30:00,41.9,41.99,41.88,41.98,266800.0,32.357,32.4265,32.3415,32.4187,266800.0
2011-01-06 09:30:00,41.93,41.96,41.75,41.88,133200.0,32.3801,32.4033,32.2411,32.3415,133200.0
2011-01-06 10:00:00,41.88,41.94,41.82,41.94,110200.0,32.3415,32.3878,32.2952,32.3878,110200.0
2011-01-06 10:30:00,41.94,41.99,41.85,41.91,98800.0,32.3878,32.4265,32.3183,32.3647,98800.0
2011-01-06 11:00:00,41.92,41.94,41.71,41.85,90800.0,32.3724,32.3878,32.2102,32.3183,90800.0
2011-01-06 11:30:00,41.85,41.88,41.77,41.81,71000.0,32.3183,32.3415,32.2566,32.2875,71000.0
2011-01-06 12:00:00,41.82,41.84,41.72,41.78,74000.0,32.2952,32.3106,32.2179,32.2643,74000.0
2011-01-06 12:30:00,41.77,41.82,41.72,41.77,137600.0,32.2566,32.2952,32.2179,32.2566,137600.0
2011-01-06 13:00:00,41.77,41.81,41.68,41.7,91400.0,32.2566,32.2875,32.1871,32.2025,91400.0
2011-01-06 13:30:00,41.71,41.82,41.67,41.82,78000.0,32.2102,32.2952,32.1793,32.2952,78000.0
2011-01-06 14:00:00,41.83,41.87,41.77,41.85,128000.0,32.3029,32.3338,32.2566,32.3183,128000.0
2011-01-06 14:30:00,41.84,41.88,41.76,41.81,157600.0,32.3106,32.3415,32.2488,32.2875,157600.0
2011-01-06 15:00:00,41.82,41.88,41.7,41.74,138600.0,32.2952,32.3415,32.2025,32.2334,138600.0
2011-01-06 15:30:00,41.74,41.85,41.7,41.79,576000.0,32.2334,32.3183,32.2025,32.272,576000.0
2011-01-07 09:30:00,41.53,41.72,41.4,41.52,349800.0,32.0712,32.2179,31.9708,32.0635,349800.0
2011-01-07 10:00:00,41.51,41.73,41.5,41.73,194400.0,32.0558,32.2257,32.0481,32.2257,194400.0
2011-01-07 10:30:00,41.74,41.77,41.53,41.58,162600.0,32.2334,32.2566,32.0712,32.1098,162600.0
2011-01-07 11:00:00,41.58,41.58,41.28,41.28,230800.0,32.1098,32.1098,31.8782,31.8782,230800.0
2011-01-07 11:30:00,41.29,41.29,41.08,41.13,266600.0,31.8859,31.8859,31.7237,31.7623,266600.0
2011-01-07 12:00:00,41.13,41.13,41.04,41.04,153600.0,31.7623,31.7623,31.6928,31.6928,153600.0
2011-01-07 12:30:00,41.03,41.11,40.9,41.09,184200.0,31.6851,31.7469,31.5847,31.7314,184200.0
2011-01-07 13:00:00,41.08,41.11,40.99,41.07,182800.0,31.7237,31.7469,31.6542,31.716,182800.0
2011-01-07 13:30:00,41.07,41.17,41.03,41.03,132400.0,31.716,31.7932,31.6851,31.6851,132400.0
2011-01-07 14:00:00,41.04,41.14,41.01,41.14,281600.0,31.6928,31.77,31.6697,31.77,281600.0
2011-01-07 14:30:00,41.13,41.15,41.02,41.06,227800.0,31.7623,31.7778,31.6774,31.7083,227800.0
2011-01-07 15:00:00,41.06,41.1,40.97,41.0,383600.0,31.7083,31.7392,31.6388,31.6619,383600.0
2011-01-07 15:30:00,41.0,41.19,40.99,41.17,453600.0,31.6619,31.8087,31.6542,31.7932,453600.0
2011-01-10 09:30:00,41.04,41.17,40.6,40.6,472200.0,31.6928,31.7932,31.353,31.353,472200.0
2011-01-10 10:00:00,40.62,41.0,40.56,40.92,283200.0,31.3685,31.6619,31.3221,31.6002,283200.0
2011-01-10 10:30:00,40.93,41.13,40.91,41.02,301000.0,31.6079,31.7623,31.5924,31.6774,301000.0
2011-01-10 11:00:00,41.01,41.1,40.95,41.07,207400.0,31.6697,31.7392,31.6233,31.716,207400.0
2011-01-10 11:30:00,41.06,41.15,41.02,41.09,219400.0,31.7083,31.7778,31.6774,31.7314,219400.0
2011-01-10 12:00:00,41.09,41.23,41.08,41.2,143800.0,31.7314,31.8396,31.7237,31.8164,143800.0
2011-01-10 12:30:00,41.2,41.25,41.15,41.22,122600.0,31.8164,31.855,31.7778,31.8318,122600.0
2011-01-10 13:00:00,41.22,41.38,41.2,41.36,104000.0,31.8318,31.9554,31.8164,31.9399,104000.0
2011-01-10 13:30:00,41.36,41.37,41.28,41.34,141600.0,31.9399,31.9477,31.8782,31.9245,141600.0
2011-01-10 14:00:00,41.34,41.35,41.25,41.33,75800.0,31.9245,31.9322,31.855,31.9168,75800.0
2011-01-10 14:30:00,41.33,41.38,41.3,41.33,179200.0,31.9168,31.9554,31.8936,31.9168,179200.0
2011-01-10 15:00:00,41.34,41.41,41.27,41.41,196200.0,31.9245,31.9786,31.8704,31.9786,196200.0
2011-01-10 15:30:00,41.41,41.44,41.27,41.27,395600.0,31.9786,32.0017,31.8704,31.8704,395600.0
2011-01-11 09:30:00,41.32,41.45,41.27,41.34,188800.0,31.9091,32.0094,31.8704,31.9245,188800.0
2011-01-11 10:00:00,41.35,41.45,41.29,41.45,91800.0,31.9322,32.0094,31.8859,32.0094,91800.0
2011-01-11 10:30:00,41.44,41.48,41.38,41.44,81200.0,32.0017,32.0326,31.9554,32.0017,81200.0
2011-01-11 11:00:00,41.43,41.49,41.3,41.33,90200.0,31.994,32.0403,31.8936,31.9168,90200.0
2011-01-11 11:30:00,41.35,41.35,41.27,41.31,87400.0,31.9322,31.9322,31.8704,31.9013,87400.0
2011-01-11 12:00:00,41.31,41.32,41.25,41.29,74000.0,31.9013,31.9091,31.855,31.8859,74000.0
2011-01-11 12:30:00,41.3,41.31,41.23,41.27,91400.0,31.8936,31.9013,31.8396,31.8704,91400.0
2011-01-11 13:00:00,41.27,41.3,41.01,41.14,133200.0,31.8704,31.8936,31.6697,31.77,133200.0
2011-01-11 13:30:00,41.14,41.21,41.0,41.02,174000.0,31.77,31.8241,31.6619,31.6774,174000.0
2011-01-11 14:00:00,41.03,41.04,40.95,41.0,292000.0,31.6851,31.6928,31.6233,31.6619,292000.0
2011-01-11 14:30:00,41.01,41.08,40.99,41.06,216400.0,31.6697,31.7237,31.6542,31.7083,216400.0
2011-01-11 15:00:00,41.07,41.11,41.0,41.02,230800.0,31.716,31.7469,31.6619,31.6774,230800.0
2011-01-11 15:30:00,41.02,41.08,40.99,41.03,469600.0,31.6774,31.7237,31.6542,31.6851,469600.0
2011-01-12 09:30:00,41.28,41.43,41.21,41.31,129600.0,31.8782,31.994,31.8241,31.9013,129600.0
2011-01-12 10:00:00,41.31,41.44,41.27,41.43,128600.0,31.9013,32.0017,31.8704,31.994,128600.0
2011-01-12 10:30:00,41.43,41.48,41.39,41.45,93400.0,31.994,32.0326,31.9631,32.0094,93400.0
2011-01-12 11:00:00,41.45,41.58,41.44,41.52,106800.0,32.0094,32.1098,32.0017,32.0635,106800.0
2011-01-12 11:30:00,41.52,41.56,41.49,41.49,74600.0,32.0635,32.0944,32.0403,32.0403,74600.0
2011-01-12 12:00:00,41.48,41.58,41.48,41.57,56200.0,32.0326,32.1098,32.0326,32.1021,56200.0
2011-01-12 12:30:00,41.58,41.59,41.5,41.51,69400.0,32.1098,32.1176,32.0481,32.0558,69400.0
2011-01-12 13:00:00,41.5,41.52,41.45,41.49,62800.0,32.0481,32.0635,32.0094,32.0403,62800.0
2011-01-12 13:30:00,41.49,41.52,41.48,41.52,60000.0,32.0403,32.0635,32.0326,32.0635,60000.0
2011-01-12 14:00:00,41.52,41.52,41.45,41.5,107000.0,32.0635,32.0635,32.0094,32.0481,107000.0
2011-01-12 14:30:00,41.49,41.57,41.49,41.54,106200.0,32.0403,32.1021,32.0403,32.0789,106200.0
2011-01-12 15:00:00,41.54,41.56,41.41,41.42,157200.0,32.0789,32.0944,31.9786,31.9863,157200.0
2011-01-12 15:30:00,41.41,41.51,41.37,41.51,313800.0,31.9786,32.0558,31.9477,32.0558,313800.0
2011-01-13 09:30:00,41.28,41.54,41.27,41.45,102800.0,31.8782,32.0789,31.8704,32.0094,102800.0
2011-01-13 10:00:00,41.46,41.46,41.3,41.39,83400.0,32.0172,32.0172,31.8936,31.9631,83400.0
2011-01-13 10:30:00,41.38,41.38,41.26,41.27,97600.0,31.9554,31.9554,31.8627,31.8704,97600.0
2011-01-13 11:00:00,41.28,41.43,41.26,41.42,99800.0,31.8782,31.994,31.8627,31.9863,99800.0
2011-01-13 11:30:00,41.43,41.49,41.4,41.47,96000.0,31.994,32.0403,31.9708,32.0249,96000.0
2011-01-13 12:00:00,41.47,41.5,41.43,41.43,85000.0,32.0249,32.0481,31.994,31.994,85000.0
2011-01-13 12:30:00,41.42,41.5,41.34,41.48,87200.0,31.9863,32.0481,31.9245,32.0326,87200.0
2011-01-13 13:00:00,41.48,41.53,41.43,41.49,66200.0,32.0326,32.0712,31.994,32.0403,66200.0
2011-01-13 13:30:00,41.49,41.52,41.41,41.41,30000.0,32.0403,32.0635,31.9786,31.9786,30000.0
2011-01-13 14:00:00,41.42,41.42,41.27,41.38,96800.0,31.9863,31.9863,31.8704,31.9554,96800.0
2011-01-13 14:30:00,41.38,41.39,41.26,41.27,73000.0,31.9554,31.9631,31.8627,31.8704,73000.0
2011-01-13 15:00:00,41.28,41.36,41.24,41.24,73000.0,31.8782,31.9399,31.8473,31.8473,73000.0
2011-01-13 15:30:00,41.24,41.32,41.19,41.28,245400.0,31.8473,31.9091,31.8087,31.8782,245400.0
2011-01-14 09:30:00,41.37,41.37,41.12,41.24,170200.0,31.9477,31.9477,31.7546,31.8473,170200.0
2011-01-14 10:00:00,41.25,41.34,41.17,41.18,151200.0,31.855,31.9245,31.7932,31.8009,151200.0
2011-01-14 10:30:00,41.18,41.43,41.18,41.42,202600.0,31.8009,31.994,31.8009,31.9863,202600.0
2011-01-14 11:00:00,41.41,41.54,41.41,41.48,155400.0,31.9786,32.0789,31.9786,32.0326,155400.0
2011-01-14 11:30:00,41.45,41.5,41.4,41.41,157400.0,32.0094,32.0481,31.9708,31.9786,157400.0
2011-01-14 12:00:00,41.42,41.51,41.4,41.49,57200.0,31.9863,32.0558,31.9708,32.0403,57200.0
2011-01-14 12:30:00,41.49,41.52,41.43,41.46,44800.0,32.0403,32.0635,31.994,32.0172,44800.0
2011-01-14 13:00:00,41.48,41.5,41.45,41.5,41200.0,32.0326,32.0481,32.0094,32.0481,41200.0
2011-01-14 13:30:00,41.49,41.66,41.49,41.63,88200.0,32.0403,32.1716,32.0403,32.1484,88200.0
2011-01-14 14:00:00,41.62,41.65,41.59,41.6,72600.0,32.1407,32.1639,32.1176,32.1253,72600.0
2011-01-14 14:30:00,41.6,41.62,41.55,41.61,94600.0,32.1253,32.1407,32.0867,32.133,94600.0
2011-01-14 15:00:00,41.6,41.63,41.56,41.6,127200.0,32.1253,32.1484,32.0944,32.1253,127200.0
2011-01-14 15:30:00,41.6,41.62,41.51,41.57,234400.0,32.1253,32.1407,32.0558,32.1021,234400.0
2011-01-18 09:30:00,41.65,41.73,41.57,41.6,231000.0,32.1639,32.2257,32.1021,32.1253,231000.0
2011-01-18 10:00:00,41.59,41.76,41.55,41.76,190600.0,32.1176,32.2488,32.0867,32.2488,190600.0
2011-01-18 10:30:00,41.75,41.76,41.63,41.68,173200.0,32.2411,32.2488,32.1484,32.1871,173200.0
2011-01-18 11:00:00,41.68,41.77,41.66,41.77,142200.0,32.1871,32.2566,32.1716,32.2566,142200.0
2011-01-18 11:30:00,41.77,41.78,41.69,41.69,64400.0,32.2566,32.2643,32.1948,32.1948,64400.0
2011-01-18 12:00:00,41.69,41.69,41.63,41.63,95200.0,32.1948,32.1948,32.1484,32.1484,95200.0
2011-01-18 12:30:00,41.63,41.66,41.58,41.59,158200.0,32.1484,32.1716,32.1098,32.1176,158200.0
2011-01-18 13:00:00,41.59,41.6,41.54,41.57,98400.0,32.1176,32.1253,32.0789,32.1021,98400.0
2011-01-18 13:30:00,41.58,41.6,41.52,41.57,97400.0,32.1098,32.1253,32.0635,32.1021,97400.0
2011-01-18 14:00:00,41.56,41.59,41.54,41.55,103400.0,32.0944,32.1176,32.0789,32.0867,103400.0
2011-01-18 14:30:00,41.55,41.66,41.55,41.62,131800.0,32.0867,32.1716,32.0867,32.1407,131800.0
2011-01-18 15:00:00,41.62,41.65,41.55,41.61,150200.0,32.1407,32.1639,32.0867,32.133,150200.0
2011-01-18 15:30:00,41.61,41.68,41.57,41.62,336000.0,32.133,32.1871,32.1021,32.1407,336000.0
2011-01-19 09:30:00,41.62,41.71,41.48,41.53,299000.0,32.1407,32.2102,32.0326,32.0712,299000.0
2011-01-19 10:00:00,41.54,41.57,41.28,41.38,170800.0,32.0789,32.1021,31.8782,31.9554,170800.0
2011-01-19 10:30:00,41.38,41.4,41.25,41.33,159800.0,31.9554,31.9708,31.855,31.9168,159800.0
2011-01-19 11:00:00,41.33,41.38,41.25,41.38,208400.0,31.9168,31.9554,31.855,31.9554,208400.0
2011-01-19 11:30:00,41.38,41.41,41.3,41.33,130600.0,31.9554,31.9786,31.8936,31.9168,130600.0
2011-01-19 12:00:00,41.34,41.44,41.33,41.38,167800.0,31.9245,32.0017,31.9168,31.9554,167800.0
2011-01-19 12:30:00,41.35,41.43,41.27,41.41,92200.0,31.9322,31.994,31.8704,31.9786,92200.0
2011-01-19 13:00:00,41.4,41.54,41.38,41.49,168600.0,31.9708,32.0789,31.9554,32.0403,168600.0
2011-01-19 13:30:00,41.49,41.67,41.49,41.65,128000.0,32.0403,32.1793,32.0403,32.1639,128000.0
2011-01-19 14:00:00,41.66,41.66,41.4,41.54,240600.0,32.1716,32.1716,31.9708,32.0789,240600.0
2011-01-19 14:30:00,41.52,41.54,41.36,41.4,263800.0,32.0635,32.0789,31.9399,31.9708,263800.0
2011-01-19 15:00:00,41.4,41.49,41.31,41.38,291400.0,31.9708,32.0403,31.9013,31.9554,291400.0
2011-01-19 15:30:00,41.38,41.43,41.06,41.4,964800.0,31.9554,31.994,31.7083,31.9708,964800.0
2011-01-20 09:30:00,40.24,40.88,39.38,40.88,864400.0,31.075,31.5693,30.4109,31.5693,864400.0
2011-01-20 10:00:00,40.85,40.95,40.42,40.56,400200.0,31.5461,31.6233,31.214,31.3221,400200.0
2011-01-20 10:30:00,40.55,40.69,40.42,40.46,277600.0,31.3144,31.4225,31.214,31.2449,277600.0
2011-01-20 11:00:00,40.45,40.6,40.44,40.55,187000.0,31.2372,31.353,31.2295,31.3144,187000.0
2011-01-20 11:30:00,40.52,40.63,40.46,40.52,361800.0,31.2913,31.3762,31.2449,31.2913,361800.0
2011-01-20 12:00:00,40.52,40.55,40.43,40.47,415000.0,31.2913,31.3144,31.2218,31.2526,415000.0
2011-01-20 12:30:00,40.46,40.72,40.46,40.64,224800.0,31.2449,31.4457,31.2449,31.3839,224800.0
2011-01-20 13:00:00,40.63,40.66,40.51,40.52,98000.0,31.3762,31.3994,31.2835,31.2913,98000.0
2011-01-20 13:30:00,40.52,40.63,40.51,40.63,181000.0,31.2913,31.3762,31.2835,31.3762,181000.0
2011-01-20 14:00:00,40.61,40.7,40.52,40.57,211600.0,31.3608,31.4303,31.2913,31.3299,211600.0
2011-01-20 14:30:00,40.56,40.82,40.52,40.8,521200.0,31.3221,31.5229,31.2913,31.5075,521200.0
2011-01-20 15:00:00,40.8,40.81,40.41,40.42,597600.0,31.5075,31.5152,31.2063,31.214,597600.0
2011-01-20 15:30:00,40.42,40.76,40.37,40.68,1161200.0,31.214,31.4766,31.1754,31.4148,1161200.0
2011-01-21 09:30:00,41.04,41.47,40.91,41.04,597600.0,31.6928,32.0249,31.5924,31.6928,597600.0
2011-01-21 10:00:00,41.05,41.1,40.98,41.02,226000.0,31.7005,31.7392,31.6465,31.6774,226000.0
2011-01-21 10:30:00,41.02,41.08,40.95,41.08,196000.0,31.6774,31.7237,31.6233,31.7237,196000.0
2011-01-21 11:00:00,41.08,41.12,41.02,41.1,220400.0,31.7237,31.7546,31.6774,31.7392,220400.0
2011-01-21 11:30:00,41.1,41.15,41.05,41.1,225200.0,31.7392,31.7778,31.7005,31.7392,225200.0
2011-01-21 12:00:00,41.1,41.15,41.01,41.06,142000.0,31.7392,31.7778,31.6697,31.7083,142000.0
2011-01-21 12:30:00,41.07,41.08,40.99,41.06,113000.0,31.716,31.7237,31.6542,31.7083,113000.0
2011-01-21 13:00:00,41.06,41.23,40.95,41.21,198600.0,31.7083,31.8396,31.6233,31.8241,198600.0
2011-01-21 13:30:00,41.2,41.3,41.19,41.26,178800.0,31.8164,31.8936,31.8087,31.8627,178800.0
2011-01-21 14:00:00,41.26,41.27,41.0,41.08,202600.0,31.8627,31.8704,31.6619,31.7237,202600.0
2011-01-21 14:30:00,41.07,41.12,41.02,41.02,185800.0,31.716,31.7546,31.6774,31.6774,185800.0
2011-01-21 15:00:00,41.02,41.34,41.02,41.12,303200.0,31.6774,31.9245,31.6774,31.7546,303200.0
2011-01-21 15:30:00,41.12,41.12,41.03,41.09,501000.0,31.7546,31.7546,31.6851,31.7314,501000.0
2011-01-24 09:30:00,41.13,41.27,41.04,41.1,197000.0,31.7623,31.8704,31.6928,31.7392,197000.0
2011-01-24 10:00:00,41.1,41.3,41.07,41.24,202800.0,31.7392,31.8936,31.716,31.8473,202800.0
2011-01-24 10:30:00,41.23,41.3,41.17,41.2,178400.0,31.8396,31.8936,31.7932,31.8164,178400.0
2011-01-24 11:00:00,41.19,41.44,41.17,41.4,153400.0,31.8087,32.0017,31.7932,31.9708,153400.0
2011-01-24 11:30:00,41.39,41.43,41.28,41.3,270400.0,31.9631,31.994,31.8782,31.8936,270400.0
2011-01-24 12:00:00,41.3,41.4,41.29,41.33,92400.0,31.8936,31.9708,31.8859,31.9168,92400.0
2011-01-24 12:30:00,41.33,41.38,41.31,41.32,144800.0,31.9168,31.9554,31.9013,31.9091,144800.0
2011-01-24 13:00:00,41.33,41.46,41.33,41.38,109400.0,31.9168,32.0172,31.9168,31.9554,109400.0
2011-01-24 13:30:00,41.38,41.46,41.38,41.43,108800.0,31.9554,32.0172,31.9554,31.994,108800.0
2011-01-24 14:00:00,41.42,41.51,41.4,41.45,170000.0,31.9863,32.0558,31.9708,32.0094,170000.0
2011-01-24 14:30:00,41.45,41.54,41.42,41.44,298800.0,32.0094,32.0789,31.9863,32.0017,298800.0
2011-01-24 15:00:00,41.42,41.52,41.38,41.41,308800.0,31.9863,32.0635,31.9554,31.9786,308800.0
2011-01-24 15:30:00,41.42,41.67,41.42,41.64,683200.0,31.9863,32.1793,31.9863,32.1562,683200.0
2011-01-25 09:30:00,41.57,41.66,41.4,41.61,201200.0,32.1021,32.1716,31.9708,32.133,201200.0
2011-01-25 10:00:00,41.61,41.71,41.54,41.65,191800.0,32.133,32.2102,32.0789,32.1639,191800.0
2011-01-25 10:30:00,41.65,41.98,41.63,41.95,240600.0,32.1639,32.4187,32.1484,32.3956,240600.0
2011-01-25 11:00:00,41.96,41.96,41.64,41.66,147200.0,32.4033,32.4033,32.1562,32.1716,147200.0
2011-01-25 11:30:00,41.66,41.66,41.55,41.65,80800.0,32.1716,32.1716,32.0867,32.1639,80800.0
2011-01-25 12:00:00,41.64,41.76,41.63,41.75,100600.0,32.1562,32.2488,32.1484,32.2411,100600.0
2011-01-25 12:30:00,41.76,41.77,41.65,41.67,104800.0,32.2488,32.2566,32.1639,32.1793,104800.0
2011-01-25 13:00:00,41.69,41.71,41.58,41.63,82000.0,32.1948,32.2102,32.1098,32.1484,82000.0
2011-01-25 13:30:00,41.63,41.63,41.55,41.58,117600.0,32.1484,32.1484,32.0867,32.1098,117600.0
2011-01-25 14:00:00,41.57,41.57,41.38,41.44,154800.0,32.1021,32.1021,31.9554,32.0017,154800.0
2011-01-25 14:30:00,41.43,41.6,41.38,41.6,176600.0,31.994,32.1253,31.9554,32.1253,176600.0
2011-01-25 15:00:00,41.6,41.73,41.59,41.71,197800.0,32.1253,32.2257,32.1176,32.2102,197800.0
2011-01-25 15:30:00,41.71,41.81,41.64,41.8,382000.0,32.2102,32.2875,32.1562,32.2797,382000.0
2011-01-26 09:30:00,42.0,42.2,41.86,42.12,257800.0,32.4342,32.5886,32.3261,32.5268,257800.0
2011-01-26 10:00:00,42.11,42.55,42.11,42.54,332600.0,32.5191,32.8589,32.5191,32.8512,332600.0
2011-01-26 10:30:00,42.56,42.72,42.47,42.54,195000.0,32.8666,32.9902,32.7971,32.8512,195000.0
2011-01-26 11:00:00,42.54,42.56,42.31,42.32,142000.0,32.8512,32.8666,32.6736,32.6813,142000.0
2011-01-26 11:30:00,42.31,42.45,42.24,42.36,133800.0,32.6736,32.7817,32.6195,32.7122,133800.0
2011-01-26 12:00:00,42.37,42.39,42.32,42.38,100000.0,32.7199,32.7354,32.6813,32.7276,100000.0
2011-01-26 12:30:00,42.38,42.39,42.32,42.35,112800.0,32.7276,32.7354,32.6813,32.7045,112800.0
2011-01-26 13:00:00,42.34,42.48,42.32,42.45,134000.0,32.6967,32.8049,32.6813,32.7817,134000.0
2011-01-26 13:30:00,42.45,42.46,42.37,42.37,157600.0,32.7817,32.7894,32.7199,32.7199,157600.0
2011-01-26 14:00:00,42.36,42.42,42.26,42.35,178200.0,32.7122,32.7585,32.635,32.7045,178200.0
2011-01-26 14:30:00,42.34,42.47,42.3,42.47,190800.0,32.6967,32.7971,32.6658,32.7971,190800.0
2011-01-26 15:00:00,42.46,42.49,42.35,42.41,226600.0,32.7894,32.8126,32.7045,32.7508,226600.0
2011-01-26 15:30:00,42.42,42.48,42.32,42.37,469200.0,32.7585,32.8049,32.6813,32.7199,469200.0
2011-01-27 09:30:00,42.0,42.24,41.83,42.1,373600.0,32.4342,32.6195,32.3029,32.5114,373600.0
2011-01-27 10:00:00,42.12,42.22,42.02,42.19,224600.0,32.5268,32.6041,32.4496,32.5809,224600.0
2011-01-27 10:30:00,42.2,42.26,42.01,42.14,196200.0,32.5886,32.635,32.4419,32.5423,196200.0
2011-01-27 11:00:00,42.13,42.14,41.76,41.76,172000.0,32.5346,32.5423,32.2488,32.2488,172000.0
2011-01-27 11:30:00,41.76,41.93,41.73,41.88,142200.0,32.2488,32.3801,32.2257,32.3415,142200.0
2011-01-27 12:00:00,41.9,41.99,41.81,41.92,170600.0,32.357,32.4265,32.2875,32.3724,170600.0
2011-01-27 12:30:00,41.93,42.04,41.88,41.97,176400.0,32.3801,32.4651,32.3415,32.411,176400.0
2011-01-27 13:00:00,41.98,42.01,41.88,41.96,73600.0,32.4187,32.4419,32.3415,32.4033,73600.0
2011-01-27 13:30:00,41.96,41.97,41.88,41.93,92600.0,32.4033,32.411,32.3415,32.3801,92600.0
2011-01-27 14:00:00,41.94,41.96,41.88,41.89,148400.0,32.3878,32.4033,32.3415,32.3492,148400.0
2011-01-27 14:30:00,41.9,42.02,41.9,42.01,138600.0,32.357,32.4496,32.357,32.4419,138600.0
2011-01-27 15:00:00,42.01,42.02,41.95,41.98,117600.0,32.4419,32.4496,32.3956,32.4187,117600.0
2011-01-27 15:30:00,41.98,42.02,41.92,41.97,370800.0,32.4187,32.4496,32.3724,32.411,370800.0
2011-01-28 09:30:00,42.11,42.68,42.11,42.66,434400.0,32.5191,32.9593,32.5191,32.9439,434400.0
2011-01-28 10:00:00,42.66,42.68,42.31,42.35,635400.0,32.9439,32.9593,32.6736,32.7045,635400.0
2011-01-28 10:30:00,42.34,42.38,42.16,42.19,355200.0,32.6967,32.7276,32.5577,32.5809,355200.0
2011-01-28 11:00:00,42.17,42.3,42.1,42.19,264800.0,32.5655,32.6658,32.5114,32.5809,264800.0
2011-01-28 11:30:00,42.19,42.2,41.84,41.87,223600.0,32.5809,32.5886,32.3106,32.3338,223600.0
2011-01-28 12:00:00,41.87,41.88,41.64,41.64,379000.0,32.3338,32.3415,32.1562,32.1562,379000.0
2011-01-28 12:30:00,41.63,41.8,41.61,41.77,239400.0,32.1484,32.2797,32.133,32.2566,239400.0
2011-01-28 13:00:00,41.77,41.79,41.54,41.58,200400.0,32.2566,32.272,32.0789,32.1098,200400.0
2011-01-28 13:30:00,41.59,41.65,41.48,41.55,264200.0,32.1176,32.1639,32.0326,32.0867,264200.0
2011-01-28 14:00:00,41.56,41.7,41.56,41.62,229400.0,32.0944,32.2025,32.0944,32.1407,229400.0
2011-01-28 14:30:00,41.62,41.71,41.58,41.68,209400.0,32.1407,32.2102,32.1098,32.1871,209400.0
2011-01-28 15:00:00,41.67,41.72,41.5,41.51,220200.0,32.1793,32.2179,32.0481,32.0558,220200.0
2011-01-28 15:30:00,41.51,41.65,41.49,41.6,553600.0,32.0558,32.1639,32.0403,32.1253,553600.0
2011-01-31 09:30:00,41.72,42.04,41.67,41.96,255200.0,32.2179,32.4651,32.1793,32.4033,255200.0
2011-01-31 10:00:00,41.94,42.22,41.9,42.22,266600.0,32.3878,32.6041,32.357,32.6041,266600.0
2011-01-31 10:30:00,42.23,42.38,42.15,42.18,271000.0,32.6118,32.7276,32.55,32.5732,271000.0
2011-01-31 11:00:00,42.19,42.21,42.1,42.13,108800.0,32.5809,32.5963,32.5114,32.5346,108800.0
2011-01-31 11:30:00,42.13,42.27,42.08,42.27,179200.0,32.5346,32.6427,32.496,32.6427,179200.0
2011-01-31 12:00:00,42.27,42.5,42.27,42.48,202400.0,32.6427,32.8203,32.6427,32.8049,202400.0
2011-01-31 12:30:00,42.47,42.49,42.32,42.42,166600.0,32.7971,32.8126,32.6813,32.7585,166600.0
2011-01-31 13:00:00,42.41,42.5,42.41,42.46,184200.0,32.7508,32.8203,32.7508,32.7894,184200.0
2011-01-31 13:30:00,42.46,42.48,42.4,42.43,165200.0,32.7894,32.8049,32.7431,32.7662,165200.0
2011-01-31 14:00:00,42.44,42.49,42.38,42.44,182200.0,32.774,32.8126,32.7276,32.774,182200.0
2011-01-31 14:30:00,42.42,42.43,42.26,42.33,161800.0,32.7585,32.7662,32.635,32.689,161800.0
2011-01-31 15:00:00,42.32,42.4,42.16,42.17,257600.0,32.6813,32.7431,32.5577,32.5655,257600.0
2011-01-31 15:30:00,42.17,42.24,42.13,42.16,618000.0,32.5655,32.6195,32.5346,32.5577,618000.0
2011-02-01 09:30:00,42.39,42.63,42.38,42.56,266400.0,32.7354,32.9207,32.7276,32.8666,266400.0
2011-02-01 10:00:00,42.57,42.85,42.48,42.76,266800.0,32.8744,33.0906,32.8049,33.0211,266800.0
2011-02-01 10:30:00,42.76,42.95,42.74,42.92,260000.0,33.0211,33.1678,33.0056,33.1446,260000.0
2011-02-01 11:00:00,42.93,43.02,42.85,42.92,204000.0,33.1524,33.2219,33.0906,33.1446,204000.0
2011-02-01 11:30:00,42.93,43.05,42.91,42.93,177200.0,33.1524,33.245,33.1369,33.1524,177200.0
2011-02-01 12:00:00,42.93,43.08,42.88,43.04,128400.0,33.1524,33.2682,33.1137,33.2373,128400.0
2011-02-01 12:30:00,43.05,43.11,42.99,43.1,125200.0,33.245,33.2914,33.1987,33.2836,125200.0
2011-02-01 13:00:00,43.1,43.1,42.99,43.01,123600.0,33.2836,33.2836,33.1987,33.2141,123600.0
2011-02-01 13:30:00,43.01,43.04,42.85,42.85,129600.0,33.2141,33.2373,33.0906,33.0906,129600.0
2011-02-01 14:00:00,42.87,42.91,42.81,42.88,198800.0,33.106,33.1369,33.0597,33.1137,198800.0
2011-02-01 14:30:00,42.9,42.99,42.87,42.95,198600.0,33.1292,33.1987,33.106,33.1678,198600.0
2011-02-01 15:00:00,42.95,42.99,42.92,42.95,212000.0,33.1678,33.1987,33.1446,33.1678,212000.0
2011-02-01 15:30:00,42.95,43.02,42.92,42.99,560400.0,33.1678,33.2219,33.1446,33.1987,560400.0
2011-02-02 09:30:00,42.76,42.85,42.46,42.72,201200.0,33.0211,33.0906,32.7894,32.9902,201200.0
2011-02-02 10:00:00,42.7,42.88,42.63,42.87,113000.0,32.9747,33.1137,32.9207,33.106,113000.0
2011-02-02 10:30:00,42.84,42.91,42.72,42.76,64800.0,33.0829,33.1369,32.9902,33.0211,64800.0
2011-02-02 11:00:00,42.76,42.79,42.67,42.77,59800.0,33.0211,33.0442,32.9516,33.0288,59800.0
2011-02-02 11:30:00,42.77,42.85,42.74,42.85,59000.0,33.0288,33.0906,33.0056,33.0906,59000.0
2011-02-02 12:00:00,42.85,42.9,42.7,42.71,69200.0,33.0906,33.1292,32.9747,32.9825,69200.0
2011-02-02 12:30:00,42.71,42.81,42.71,42.73,50000.0,32.9825,33.0597,32.9825,32.9979,50000.0
2011-02-02 13:00:00,42.74,42.87,42.74,42.87,44400.0,33.0056,33.106,33.0056,33.106,44400.0
2011-02-02 13:30:00,42.85,42.87,42.79,42.81,64000.0,33.0906,33.106,33.0442,33.0597,64000.0
2011-02-02 14:00:00,42.81,42.81,42.72,42.77,88400.0,33.0597,33.0597,32.9902,33.0288,88400.0
2011-02-02 14:30:00,42.77,42.79,42.72,42.74,92600.0,33.0288,33.0442,32.9902,33.0056,92600.0
2011-02-02 15:00:00,42.74,42.75,42.59,42.59,186600.0,33.0056,33.0134,32.8898,32.8898,186600.0
2011-02-02 15:30:00,42.59,42.64,42.53,42.57,459200.0,32.8898,32.9284,32.8435,32.8744,459200.0
2011-02-03 09:30:00,42.52,42.69,42.45,42.57,132000.0,32.8357,32.967,32.7817,32.8744,132000.0
2011-02-03 10:00:00,42.58,42.62,42.21,42.27,165800.0,32.8821,32.913,32.5963,32.6427,165800.0
2011-02-03 10:30:00,42.29,42.52,42.22,42.46,209800.0,32.6581,32.8357,32.6041,32.7894,209800.0
2011-02-03 11:00:00,42.45,42.5,42.37,42.49,121800.0,32.7817,32.8203,32.7199,32.8126,121800.0
2011-02-03 11:30:00,42.49,42.67,42.45,42.66,78800.0,32.8126,32.9516,32.7817,32.9439,78800.0
2011-02-03 12:00:00,42.65,42.69,42.6,42.65,96000.0,32.9361,32.967,32.8975,32.9361,96000.0
2011-02-03 12:30:00,42.67,42.72,42.6,42.71,122000.0,32.9516,32.9902,32.8975,32.9825,122000.0
2011-02-03 13:00:00,42.7,42.76,42.67,42.76,75000.0,32.9747,33.0211,32.9516,33.0211,75000.0
2011-02-03 13:30:00,42.76,42.77,42.58,42.63,100000.0,33.0211,33.0288,32.8821,32.9207,100000.0
2011-02-03 14:00:00,42.63,42.77,42.62,42.72,90400.0,32.9207,33.0288,32.913,32.9902,90400.0
2011-02-03 14:30:00,42.72,42.88,42.72,42.81,88600.0,32.9902,33.1137,32.9902,33.0597,88600.0
2011-02-03 15:00:00,42.82,42.94,42.82,42.88,117600.0,33.0674,33.1601,33.0674,33.1137,117600.0
2011-02-03 15:30:00,42.88,42.9,42.77,42.8,227400.0,33.1137,33.1292,33.0288,33.052,227400.0
2011-02-04 09:30:00,42.81,42.91,42.53,42.62,183200.0,33.0597,33.1369,32.8435,32.913,183200.0
2011-02-04 10:00:00,42.62,42.92,42.6,42.92,71800.0,32.913,33.1446,32.8975,33.1446,71800.0
2011-02-04 10:30:00,42.93,42.98,42.52,42.61,64800.0,33.1524,33.191,32.8357,32.9052,64800.0
2011-02-04 11:00:00,42.59,42.71,42.48,42.68,98800.0,32.8898,32.9825,32.8049,32.9593,98800.0
2011-02-04 11:30:00,42.67,42.79,42.63,42.69,95400.0,32.9516,33.0442,32.9207,32.967,95400.0
2011-02-04 12:00:00,42.69,42.8,42.68,42.74,53600.0,32.967,33.052,32.9593,33.0056,53600.0
2011-02-04 12:30:00,42.76,42.88,42.75,42.88,37000.0,33.0211,33.1137,33.0134,33.1137,37000.0
2011-02-04 13:00:00,42.87,42.98,42.85,42.96,60400.0,33.106,33.191,33.0906,33.1755,60400.0
2011-02-04 13:30:00,42.96,43.0,42.88,43.0,59600.0,33.1755,33.2064,33.1137,33.2064,59600.0
2011-02-04 14:00:00,43.02,43.02,42.92,42.92,48200.0,33.2219,33.2219,33.1446,33.1446,48200.0
2011-02-04 14:30:00,42.91,42.93,42.81,42.85,71400.0,33.1369,33.1524,33.0597,33.0906,71400.0
2011-02-04 15:00:00,42.87,42.96,42.84,42.92,79800.0,33.106,33.1755,33.0829,33.1446,79800.0
2011-02-04 15:30:00,42.92,42.97,42.9,42.93,226800.0,33.1446,33.1833,33.1292,33.1524,226800.0
2011-02-07 09:30:00,43.04,43.24,42.99,43.1,77400.0,33.2373,33.3918,33.1987,33.2836,77400.0
2011-02-07 10:00:00,43.1,43.4,43.1,43.27,130000.0,33.2836,33.5153,33.2836,33.4149,130000.0
2011-02-07 10:30:00,43.27,43.43,43.26,43.41,381400.0,33.4149,33.5385,33.4072,33.523,381400.0
2011-02-07 11:00:00,43.38,43.44,43.33,43.33,134800.0,33.4999,33.5462,33.4613,33.4613,134800.0
2011-02-07 11:30:00,43.32,43.42,43.31,43.32,107800.0,33.4535,33.5308,33.4458,33.4535,107800.0
2011-02-07 12:00:00,43.32,43.34,43.21,43.26,118800.0,33.4535,33.469,33.3686,33.4072,118800.0
2011-02-07 12:30:00,43.26,43.37,43.2,43.25,159800.0,33.4072,33.4921,33.3609,33.3995,159800.0
2011-02-07 13:00:00,43.26,43.3,43.23,43.29,112400.0,33.4072,33.4381,33.384,33.4304,112400.0
2011-02-07 13:30:00,43.29,43.3,43.21,43.29,55600.0,33.4304,33.4381,33.3686,33.4304,55600.0
2011-02-07 14:00:00,43.27,43.31,43.1,43.12,121200.0,33.4149,33.4458,33.2836,33.2991,121200.0
2011-02-07 14:30:00,43.12,43.13,42.96,43.02,185000.0,33.2991,33.3068,33.1755,33.2219,185000.0
2011-02-07 15:00:00,43.01,43.06,42.94,42.96,217600.0,33.2141,33.2528,33.1601,33.1755,217600.0
2011-02-07 15:30:00,42.97,43.15,42.96,43.06,575800.0,33.1833,33.3223,33.1755,33.2528,575800.0
2011-02-08 09:30:00,43.04,43.21,43.02,43.19,342800.0,33.2373,33.3686,33.2219,33.3531,342800.0
2011-02-08 10:00:00,43.2,43.34,43.1,43.27,140600.0,33.3609,33.469,33.2836,33.4149,140600.0
2011-02-08 10:30:00,43.27,43.29,43.18,43.2,77600.0,33.4149,33.4304,33.3454,33.3609,77600.0
2011-02-08 11:00:00,43.21,43.32,43.14,43.26,118800.0,33.3686,33.4535,33.3145,33.4072,118800.0
2011-02-08 11:30:00,43.27,43.38,43.27,43.33,64400.0,33.4149,33.4999,33.4149,33.4613,64400.0
2011-02-08 12:00:00,43.33,43.36,43.24,43.35,62000.0,33.4613,33.4844,33.3918,33.4767,62000.0
2011-02-08 12:30:00,43.35,43.42,43.33,43.41,70400.0,33.4767,33.5308,33.4613,33.523,70400.0
2011-02-08 13:00:00,43.41,43.45,43.34,43.34,83800.0,33.523,33.5539,33.469,33.469,83800.0
2011-02-08 13:30:00,43.34,43.35,43.22,43.29,85400.0,33.469,33.4767,33.3763,33.4304,85400.0
2011-02-08 14:00:00,43.29,43.37,43.29,43.33,74000.0,33.4304,33.4921,33.4304,33.4613,74000.0
2011-02-08 14:30:00,43.34,43.38,43.17,43.21,99000.0,33.469,33.4999,33.3377,33.3686,99000.0
2011-02-08 15:00:00,43.2,43.37,43.19,43.35,123200.0,33.3609,33.4921,33.3531,33.4767,123200.0
2011-02-08 15:30:00,43.35,43.42,43.33,43.36,259400.0,33.4767,33.5308,33.4613,33.4844,259400.0
2011-02-09 09:30:00,43.15,43.22,42.97,43.04,181600.0,33.3223,33.3763,33.1833,33.2373,181600.0
2011-02-09 10:00:00,43.04,43.24,43.01,43.16,78400.0,33.2373,33.3918,33.2141,33.33,78400.0
2011-02-09 10:30:00,43.13,43.33,43.12,43.25,72800.0,33.3068,33.4613,33.2991,33.3995,72800.0
2011-02-09 11:00:00,43.24,43.29,42.99,43.01,100800.0,33.3918,33.4304,33.1987,33.2141,100800.0
2011-02-09 11:30:00,42.99,43.02,42.87,42.88,119000.0,33.1987,33.2219,33.106,33.1137,119000.0
2011-02-09 12:00:00,42.88,42.97,42.83,42.97,103400.0,33.1137,33.1833,33.0751,33.1833,103400.0
2011-02-09 12:30:00,42.97,43.14,42.96,42.97,68600.0,33.1833,33.3145,33.1755,33.1833,68600.0
2011-02-09 13:00:00,42.99,43.1,42.98,43.07,86400.0,33.1987,33.2836,33.191,33.2605,86400.0
2011-02-09 13:30:00,43.07,43.08,42.97,42.98,102400.0,33.2605,33.2682,33.1833,33.191,102400.0
2011-02-09 14:00:00,42.98,42.99,42.85,42.94,114400.0,33.191,33.1987,33.0906,33.1601,114400.0
2011-02-09 14:30:00,42.95,43.04,42.91,42.99,107800.0,33.1678,33.2373,33.1369,33.1987,107800.0
2011-02-09 15:00:00,43.0,43.16,42.99,43.15,125200.0,33.2064,33.33,33.1987,33.3223,125200.0
2011-02-09 15:30:00,43.15,43.23,43.08,43.23,278000.0,33.3223,33.384,33.2682,33.384,278000.0
2011-02-10 09:30:00,43.04,43.29,42.91,43.29,165000.0,33.2373,33.4304,33.1369,33.4304,165000.0
2011-02-10 10:00:00,43.29,43.6,43.18,43.59,123400.0,33.4304,33.6698,33.3454,33.662,123400.0
2011-02-10 10:30:00,43.59,43.73,43.56,43.63,147800.0,33.662,33.7702,33.6389,33.6929,147800.0
2011-02-10 11:00:00,43.63,43.85,43.57,43.85,119200.0,33.6929,33.8628,33.6466,33.8628,119200.0
2011-02-10 11:30:00,43.84,43.9,43.64,43.68,130400.0,33.8551,33.9014,33.7007,33.7315,130400.0
2011-02-10 12:00:00,43.69,43.7,43.57,43.61,91200.0,33.7393,33.747,33.6466,33.6775,91200.0
2011-02-10 12:30:00,43.61,43.67,43.54,43.55,80200.0,33.6775,33.7238,33.6234,33.6312,80200.0
2011-02-10 13:00:00,43.54,43.56,43.45,43.45,61600.0,33.6234,33.6389,33.5539,33.5539,61600.0
2011-02-10 13:30:00,43.46,43.59,43.46,43.54,79600.0,33.5617,33.662,33.5617,33.6234,79600.0
2011-02-10 14:00:00,43.52,43.65,43.49,43.6,110600.0,33.608,33.7084,33.5848,33.6698,110600.0
2011-02-10 14:30:00,43.6,43.65,43.58,43.6,125800.0,33.6698,33.7084,33.6543,33.6698,125800.0
2011-02-10 15:00:00,43.59,43.68,43.58,43.67,168400.0,33.662,33.7315,33.6543,33.7238,168400.0
2011-02-10 15:30:00,43.66,43.8,43.58,43.74,514400.0,33.7161,33.8242,33.6543,33.7779,514400.0
2011-02-11 09:30:00,43.56,43.8,43.51,43.79,213200.0,33.6389,33.8242,33.6003,33.8165,213200.0
2011-02-11 10:00:00,43.79,43.91,43.75,43.8,87200.0,33.8165,33.9092,33.7856,33.8242,87200.0
2011-02-11 10:30:00,43.79,43.9,43.72,43.88,122600.0,33.8165,33.9014,33.7624,33.886,122600.0
2011-02-11 11:00:00,43.88,44.06,43.74,43.98,250600.0,33.886,34.025,33.7779,33.9632,250600.0
2011-02-11 11:30:00,43.99,44.07,43.89,44.07,102000.0,33.9709,34.0327,33.8937,34.0327,102000.0
2011-02-11 12:00:00,44.06,44.12,43.96,44.01,104000.0,34.025,34.0713,33.9478,33.9864,104000.0
2011-02-11 12:30:00,43.99,44.12,43.98,44.1,55200.0,33.9709,34.0713,33.9632,34.0559,55200.0
2011-02-11 13:00:00,44.09,44.2,44.04,44.14,71400.0,34.0482,34.1331,34.0096,34.0868,71400.0
2011-02-11 13:30:00,44.12,44.23,44.12,44.22,106400.0,34.0713,34.1563,34.0713,34.1486,106400.0
2011-02-11 14:00:00,44.21,44.3,44.18,44.27,114200.0,34.1408,34.2103,34.1177,34.1872,114200.0
2011-02-11 14:30:00,44.27,44.35,44.19,44.21,164600.0,34.1872,34.2489,34.1254,34.1408,164600.0
2011-02-11 15:00:00,44.21,44.26,44.19,44.22,121600.0,34.1408,34.1794,34.1254,34.1486,121600.0
2011-02-11 15:30:00,44.22,44.23,44.09,44.19,389600.0,34.1486,34.1563,34.0482,34.1254,389600.0
2011-02-14 09:30:00,44.2,44.35,44.13,44.27,244200.0,34.1331,34.2489,34.0791,34.1872,244200.0
2011-02-14 10:00:00,44.27,44.43,44.27,44.37,78000.0,34.1872,34.3107,34.1872,34.2644,78000.0
2011-02-14 10:30:00,44.37,44.38,44.25,44.3,176200.0,34.2644,34.2721,34.1717,34.2103,176200.0
2011-02-14 11:00:00,44.3,44.3,44.21,44.25,83000.0,34.2103,34.2103,34.1408,34.1717,83000.0
2011-02-14 11:30:00,44.24,44.27,44.19,44.22,149800.0,34.164,34.1872,34.1254,34.1486,149800.0
2011-02-14 12:00:00,44.21,44.23,44.15,44.17,117400.0,34.1408,34.1563,34.0945,34.1099,117400.0
2011-02-14 12:30:00,44.17,44.18,44.13,44.16,107800.0,34.1099,34.1177,34.0791,34.1022,107800.0
2011-02-14 13:00:00,44.16,44.21,44.13,44.15,148200.0,34.1022,34.1408,34.0791,34.0945,148200.0
2011-02-14 13:30:00,44.15,44.24,44.15,44.16,140200.0,34.0945,34.164,34.0945,34.1022,140200.0
2011-02-14 14:00:00,44.15,44.22,44.14,44.22,139000.0,34.0945,34.1486,34.0868,34.1486,139000.0
2011-02-14 14:30:00,44.22,44.24,44.19,44.22,98800.0,34.1486,34.164,34.1254,34.1486,98800.0
2011-02-14 15:00:00,44.22,44.24,44.15,44.16,124200.0,34.1486,34.164,34.0945,34.1022,124200.0
2011-02-14 15:30:00,44.16,44.26,44.16,44.24,275200.0,34.1022,34.1794,34.1022,34.164,275200.0
2011-02-15 09:30:00,44.13,44.27,44.0,44.21,214000.0,34.0791,34.1872,33.9787,34.1408,214000.0
2011-02-15 10:00:00,44.2,44.24,44.02,44.07,240000.0,34.1331,34.164,33.9941,34.0327,240000.0
2011-02-15 10:30:00,44.06,44.21,44.06,44.15,129200.0,34.025,34.1408,34.025,34.0945,129200.0
2011-02-15 11:00:00,44.16,44.34,44.15,44.31,197000.0,34.1022,34.2412,34.0945,34.2181,197000.0
2011-02-15 11:30:00,44.32,44.33,44.1,44.13,102000.0,34.2258,34.2335,34.0559,34.0791,102000.0
2011-02-15 12:00:00,44.13,44.29,44.13,44.27,99800.0,34.0791,34.2026,34.0791,34.1872,99800.0
2011-02-15 12:30:00,44.27,44.35,44.24,44.32,103600.0,34.1872,34.2489,34.164,34.2258,103600.0
2011-02-15 13:00:00,44.34,44.44,44.3,44.43,154600.0,34.2412,34.3184,34.2103,34.3107,154600.0
2011-02-15 13:30:00,44.43,44.44,44.35,44.35,86000.0,34.3107,34.3184,34.2489,34.2489,86000.0
2011-02-15 14:00:00,44.34,44.35,44.17,44.22,123800.0,34.2412,34.2489,34.1099,34.1486,123800.0
2011-02-15 14:30:00,44.2,44.28,44.2,44.23,266600.0,34.1331,34.1949,34.1331,34.1563,266600.0
2011-02-15 15:00:00,44.22,44.3,44.17,44.23,450000.0,34.1486,34.2103,34.1099,34.1563,450000.0
2011-02-15 15:30:00,44.23,44.26,44.13,44.18,262200.0,34.1563,34.1794,34.0791,34.1177,262200.0
2011-02-16 09:30:00,44.09,44.32,44.06,44.3,120400.0,34.2593,34.438,34.236,34.4225,120400.0
2011-02-16 10:00:00,44.29,44.44,44.18,44.44,167000.0,34.4147,34.5312,34.3292,34.5312,167000.0
2011-02-16 10:30:00,44.44,44.51,44.38,44.47,202000.0,34.5312,34.5856,34.4846,34.5546,202000.0
2011-02-16 11:00:00,44.48,44.5,44.27,44.31,212800.0,34.5623,34.5779,34.3992,34.4302,212800.0
2011-02-16 11:30:00,44.31,44.48,44.31,44.41,86400.0,34.4302,34.5623,34.4302,34.5079,86400.0
2011-02-16 12:00:00,44.41,44.45,44.29,44.43,171800.0,34.5079,34.539,34.4147,34.5235,171800.0
2011-02-16 12:30:00,44.42,44.46,44.38,44.44,111200.0,34.5157,34.5468,34.4846,34.5312,111200.0
2011-02-16 13:00:00,44.45,44.49,44.4,44.44,131400.0,34.539,34.5701,34.5002,34.5312,131400.0
2011-02-16 13:30:00,44.44,44.48,44.38,44.4,130200.0,34.5312,34.5623,34.4846,34.5002,130200.0
2011-02-16 14:00:00,44.41,44.41,44.29,44.32,96000.0,34.5079,34.5079,34.4147,34.438,96000.0
2011-02-16 14:30:00,44.32,44.44,44.32,44.38,167400.0,34.438,34.5312,34.438,34.4846,167400.0
2011-02-16 15:00:00,44.4,44.45,44.38,44.4,194000.0,34.5002,34.539,34.4846,34.5002,194000.0
2011-02-16 15:30:00,44.4,44.43,44.3,44.35,381000.0,34.5002,34.5235,34.4225,34.4613,381000.0
2011-02-17 09:30:00,44.29,44.41,44.18,44.26,176400.0,34.4147,34.5079,34.3292,34.3914,176400.0
2011-02-17 10:00:00,44.27,44.39,44.24,44.38,149200.0,34.3992,34.4924,34.3758,34.4846,149200.0
2011-02-17 10:30:00,44.38,44.51,44.3,44.31,143800.0,34.4846,34.5856,34.4225,34.4302,143800.0
2011-02-17 11:00:00,44.32,44.41,44.3,44.41,103600.0,34.438,34.5079,34.4225,34.5079,103600.0
2011-02-17 11:30:00,44.4,44.44,44.35,44.43,47600.0,34.5002,34.5312,34.4613,34.5235,47600.0
2011-02-17 12:00:00,44.42,44.45,44.33,44.41,137800.0,34.5157,34.539,34.4458,34.5079,137800.0
2011-02-17 12:30:00,44.43,44.56,44.43,44.54,106200.0,34.5235,34.6245,34.5235,34.6089,106200.0
2011-02-17 13:00:00,44.55,44.8,44.54,44.77,188600.0,34.6167,34.811,34.6089,34.7877,188600.0
2011-02-17 13:30:00,44.77,44.8,44.74,44.76,63600.0,34.7877,34.811,34.7644,34.7799,63600.0
2011-02-17 14:00:00,44.76,44.8,44.74,44.77,68200.0,34.7799,34.811,34.7644,34.7877,68200.0
2011-02-17 14:30:00,44.77,44.77,44.71,44.74,68800.0,34.7877,34.7877,34.741,34.7644,68800.0
2011-02-17 15:00:00,44.74,44.79,44.71,44.78,74600.0,34.7644,34.8032,34.741,34.7954,74600.0
2011-02-17 15:30:00,44.78,44.79,44.72,44.73,172200.0,34.7954,34.8032,34.7488,34.7566,172200.0
2011-02-18 09:30:00,44.97,45.0,44.56,44.69,507200.0,34.9431,34.9664,34.6245,34.7255,507200.0
2011-02-18 10:00:00,44.72,44.74,44.65,44.72,70800.0,34.7488,34.7644,34.6944,34.7488,70800.0
2011-02-18 10:30:00,44.72,44.91,44.71,44.79,101200.0,34.7488,34.8965,34.741,34.8032,101200.0
2011-02-18 11:00:00,44.77,45.02,44.76,45.02,132600.0,34.7877,34.9819,34.7799,34.9819,132600.0
2011-02-18 11:30:00,45.02,45.1,45.01,45.07,133000.0,34.9819,35.0441,34.9742,35.0208,133000.0
2011-02-18 12:00:00,45.08,45.17,45.04,45.07,119200.0,35.0285,35.0985,34.9975,35.0208,119200.0
2011-02-18 12:30:00,45.07,45.13,45.06,45.1,79600.0,35.0208,35.0674,35.013,35.0441,79600.0
2011-02-18 13:00:00,45.1,45.1,45.04,45.04,80800.0,35.0441,35.0441,34.9975,34.9975,80800.0
2011-02-18 13:30:00,45.04,45.05,44.87,44.97,159000.0,34.9975,35.0052,34.8654,34.9431,159000.0
2011-02-18 14:00:00,44.98,45.05,44.84,44.88,200600.0,34.9508,35.0052,34.8421,34.8731,200600.0
2011-02-18 14:30:00,44.88,44.99,44.82,44.97,278400.0,34.8731,34.9586,34.8265,34.9431,278400.0
2011-02-18 15:00:00,44.98,45.06,44.96,45.03,154200.0,34.9508,35.013,34.9353,34.9897,154200.0
2011-02-18 15:30:00,45.02,45.08,44.98,45.07,433200.0,34.9819,35.0285,34.9508,35.0208,433200.0
2011-02-22 09:30:00,44.37,44.57,44.16,44.52,295800.0,34.4769,34.6323,34.3137,34.5934,295800.0
2011-02-22 10:00:00,44.52,44.56,44.3,44.3,180800.0,34.5934,34.6245,34.4225,34.4225,180800.0
2011-02-22 10:30:00,44.3,44.49,44.22,44.42,114600.0,34.4225,34.5701,34.3603,34.5157,114600.0
2011-02-22 11:00:00,44.4,44.4,44.17,44.27,150800.0,34.5002,34.5002,34.3214,34.3992,150800.0
2011-02-22 11:30:00,44.27,44.29,44.09,44.09,130000.0,34.3992,34.4147,34.2593,34.2593,130000.0
2011-02-22 12:00:00,44.09,44.13,43.96,44.12,145800.0,34.2593,34.2904,34.1583,34.2826,145800.0
2011-02-22 12:30:00,44.13,44.19,43.9,43.92,105000.0,34.2904,34.337,34.1116,34.1272,105000.0
2011-02-22 13:00:00,43.91,44.07,43.81,43.85,117000.0,34.1194,34.2437,34.0417,34.0728,117000.0
2011-02-22 13:30:00,43.85,43.96,43.77,43.96,105400.0,34.0728,34.1583,34.0106,34.1583,105400.0
2011-02-22 14:00:00,43.95,43.95,43.85,43.92,125600.0,34.1505,34.1505,34.0728,34.1272,125600.0
2011-02-22 14:30:00,43.92,43.97,43.77,43.8,208800.0,34.1272,34.166,34.0106,34.0339,208800.0
2011-02-22 15:00:00,43.8,43.85,43.49,43.51,323000.0,34.0339,34.0728,33.7931,33.8086,323000.0
2011-02-22 15:30:00,43.51,43.6,43.48,43.52,538000.0,33.8086,33.8785,33.7853,33.8164,538000.0
2011-02-23 09:30:00,43.54,43.85,43.42,43.67,220600.0,33.8319,34.0728,33.7387,33.9329,220600.0
2011-02-23 10:00:00,43.67,43.79,43.34,43.4,228400.0,33.9329,34.0262,33.6765,33.7231,228400.0
2011-02-23 10:30:00,43.39,43.52,43.25,43.35,173200.0,33.7154,33.8164,33.6066,33.6843,173200.0
2011-02-23 11:00:00,43.35,43.42,43.3,43.35,179000.0,33.6843,33.7387,33.6454,33.6843,179000.0
2011-02-23 11:30:00,43.35,43.35,42.99,43.01,179000.0,33.6843,33.6843,33.4046,33.4201,179000.0
2011-02-23 12:00:00,43.01,43.01,42.59,42.75,163200.0,33.4201,33.4201,33.0937,33.2181,163200.0
2011-02-23 12:30:00,42.77,42.97,42.74,42.85,280000.0,33.2336,33.389,33.2103,33.2958,280000.0
2011-02-23 13:00:00,42.85,42.89,42.58,42.74,221400.0,33.2958,33.3268,33.086,33.2103,221400.0
2011-02-23 13:30:00,42.74,43.09,42.68,43.09,157000.0,33.2103,33.4823,33.1637,33.4823,157000.0
2011-02-23 14:00:00,43.09,43.29,43.02,43.23,297200.0,33.4823,33.6377,33.4279,33.591,297200.0
2011-02-23 14:30:00,43.24,43.4,43.2,43.31,205000.0,33.5988,33.7231,33.5677,33.6532,205000.0
2011-02-23 15:00:00,43.31,43.43,43.25,43.39,220800.0,33.6532,33.7464,33.6066,33.7154,220800.0
2011-02-23 15:30:00,43.4,43.52,43.22,43.28,720800.0,33.7231,33.8164,33.5833,33.6299,720800.0
2011-02-24 09:30:00,43.21,43.63,43.19,43.49,200200.0,33.5755,33.9019,33.56,33.7931,200200.0
2011-02-24 10:00:00,43.48,43.49,43.19,43.23,250600.0,33.7853,33.7931,33.56,33.591,250600.0
2011-02-24 10:30:00,43.24,43.27,43.1,43.2,131800.0,33.5988,33.6221,33.49,33.5677,131800.0
2011-02-24 11:00:00,43.19,43.2,42.98,43.13,128200.0,33.56,33.5677,33.3968,33.5133,128200.0
2011-02-24 11:30:00,43.14,43.2,42.72,42.84,139000.0,33.5211,33.5677,33.1948,33.288,139000.0
2011-02-24 12:00:00,42.85,42.88,42.65,42.68,118000.0,33.2958,33.3191,33.1404,33.1637,118000.0
2011-02-24 12:30:00,42.68,42.83,42.64,42.82,114200.0,33.1637,33.2802,33.1326,33.2725,114200.0
2011-02-24 13:00:00,42.82,42.88,42.57,42.64,219400.0,33.2725,33.3191,33.0782,33.1326,219400.0
2011-02-24 13:30:00,42.64,42.68,42.35,42.41,180400.0,33.1326,33.1637,32.9073,32.9539,180400.0
2011-02-24 14:00:00,42.41,42.92,42.41,42.85,220400.0,32.9539,33.3502,32.9539,33.2958,220400.0
2011-02-24 14:30:00,42.86,43.0,42.84,42.92,221000.0,33.3035,33.4123,33.288,33.3502,221000.0
2011-02-24 15:00:00,42.93,43.07,42.9,43.01,179400.0,33.3579,33.4667,33.3346,33.4201,179400.0
2011-02-24 15:30:00,43.01,43.08,42.94,42.99,348800.0,33.4201,33.4745,33.3657,33.4046,348800.0
2011-02-25 09:30:00,43.37,43.67,43.15,43.63,324200.0,33.6998,33.9329,33.5289,33.9019,324200.0
2011-02-25 10:00:00,43.63,43.86,43.62,43.62,230000.0,33.9019,34.0806,33.8941,33.8941,230000.0
2011-02-25 10:30:00,43.63,43.83,43.54,43.77,127000.0,33.9019,34.0573,33.8319,34.0106,127000.0
2011-02-25 11:00:00,43.77,43.82,43.55,43.56,131200.0,34.0106,34.0495,33.8397,33.8475,131200.0
2011-02-25 11:30:00,43.56,43.69,43.54,43.65,137800.0,33.8475,33.9485,33.8319,33.9174,137800.0
2011-02-25 12:00:00,43.64,43.88,43.63,43.83,224200.0,33.9096,34.0961,33.9019,34.0573,224200.0
2011-02-25 12:30:00,43.83,43.85,43.79,43.8,138800.0,34.0573,34.0728,34.0262,34.0339,138800.0
2011-02-25 13:00:00,43.79,43.79,43.7,43.75,158000.0,34.0262,34.0262,33.9562,33.9951,158000.0
2011-02-25 13:30:00,43.76,43.77,43.68,43.69,160800.0,34.0029,34.0106,33.9407,33.9485,160800.0
2011-02-25 14:00:00,43.71,43.74,43.63,43.69,269000.0,33.964,33.9873,33.9019,33.9485,269000.0
2011-02-25 14:30:00,43.7,43.75,43.63,43.73,161200.0,33.9562,33.9951,33.9019,33.9796,161200.0
2011-02-25 15:00:00,43.73,43.74,43.69,43.71,159000.0,33.9796,33.9873,33.9485,33.964,159000.0
2011-02-25 15:30:00,43.7,43.74,43.68,43.72,327400.0,33.9562,33.9873,33.9407,33.9718,327400.0
2011-02-28 09:30:00,43.79,44.11,43.77,44.0,203200.0,34.0262,34.2748,34.0106,34.1894,203200.0
2011-02-28 10:00:00,44.01,44.24,44.01,44.19,204400.0,34.1971,34.3758,34.1971,34.337,204400.0
2011-02-28 10:30:00,44.2,44.29,44.18,44.25,152600.0,34.3448,34.4147,34.3292,34.3836,152600.0
2011-02-28 11:00:00,44.26,44.37,44.17,44.23,150200.0,34.3914,34.4769,34.3214,34.3681,150200.0
2011-02-28 11:30:00,44.22,44.24,44.12,44.14,135000.0,34.3603,34.3758,34.2826,34.2981,135000.0
2011-02-28 12:00:00,44.15,44.15,44.01,44.04,103000.0,34.3059,34.3059,34.1971,34.2204,103000.0
2011-02-28 12:30:00,44.05,44.09,43.92,43.92,125800.0,34.2282,34.2593,34.1272,34.1272,125800.0
2011-02-28 13:00:00,43.92,44.06,43.87,44.0,123400.0,34.1272,34.236,34.0883,34.1894,123400.0
2011-02-28 13:30:00,44.0,44.04,43.9,43.9,133200.0,34.1894,34.2204,34.1116,34.1116,133200.0
2011-02-28 14:00:00,43.89,44.02,43.88,43.99,120200.0,34.1039,34.2049,34.0961,34.1816,120200.0
2011-02-28 14:30:00,44.01,44.12,43.98,44.11,116800.0,34.1971,34.2826,34.1738,34.2748,116800.0
2011-02-28 15:00:00,44.11,44.13,44.06,44.13,111600.0,34.2748,34.2904,34.236,34.2904,111600.0
2011-02-28 15:30:00,44.13,44.22,44.09,44.21,301400.0,34.2904,34.3603,34.2593,34.3525,301400.0
2011-03-01 09:30:00,44.44,44.58,44.22,44.36,219800.0,34.5312,34.64,34.3603,34.4691,219800.0
2011-03-01 10:00:00,44.38,44.45,43.92,43.92,211600.0,34.4846,34.539,34.1272,34.1272,211600.0
2011-03-01 10:30:00,43.93,44.26,43.85,44.24,187400.0,34.135,34.3914,34.0728,34.3758,187400.0
2011-03-01 11:00:00,44.25,44.38,44.2,44.21,302200.0,34.3836,34.4846,34.3448,34.3525,302200.0
2011-03-01 11:30:00,44.21,44.26,44.08,44.1,289000.0,34.3525,34.3914,34.2515,34.2671,289000.0
2011-03-01 12:00:00,44.1,44.19,44.05,44.13,203200.0,34.2671,34.337,34.2282,34.2904,203200.0
2011-03-01 12:30:00,44.12,44.23,44.1,44.18,124200.0,34.2826,34.3681,34.2671,34.3292,124200.0
2011-03-01 13:00:00,44.17,44.24,44.12,44.15,259000.0,34.3214,34.3758,34.2826,34.3059,259000.0
2011-03-01 13:30:00,44.15,44.21,44.05,44.16,141200.0,34.3059,34.3525,34.2282,34.3137,141200.0
2011-03-01 14:00:00,44.16,44.17,43.93,43.94,262400.0,34.3137,34.3214,34.135,34.1427,262400.0
2011-03-01 14:30:00,43.94,44.01,43.83,43.9,264800.0,34.1427,34.1971,34.0573,34.1116,264800.0
2011-03-01 15:00:00,43.91,44.1,43.83,44.02,267400.0,34.1194,34.2671,34.0573,34.2049,267400.0
2011-03-01 15:30:00,44.02,44.14,43.85,43.86,582600.0,34.2049,34.2981,34.0728,34.0806,582600.0
2011-03-02 09:30:00,43.71,44.17,43.7,44.1,155800.0,33.964,34.3214,33.9562,34.2671,155800.0
2011-03-02 10:00:00,44.1,44.16,43.98,44.12,99200.0,34.2671,34.3137,34.1738,34.2826,99200.0
2011-03-02 10:30:00,44.11,44.34,44.06,44.24,126600.0,34.2748,34.4535,34.236,34.3758,126600.0
2011-03-02 11:00:00,44.24,44.33,44.15,44.17,136200.0,34.3758,34.4458,34.3059,34.3214,136200.0
2011-03-02 11:30:00,44.17,44.23,43.88,43.89,157000.0,34.3214,34.3681,34.0961,34.1039,157000.0
2011-03-02 12:00:00,43.88,44.13,43.86,44.07,350800.0,34.0961,34.2904,34.0806,34.2437,350800.0
2011-03-02 12:30:00,44.07,44.12,44.0,44.0,130600.0,34.2437,34.2826,34.1894,34.1894,130600.0
2011-03-02 13:00:00,44.0,44.09,43.94,44.0,156800.0,34.1894,34.2593,34.1427,34.1894,156800.0
2011-03-02 13:30:00,44.02,44.15,43.96,44.12,322800.0,34.2049,34.3059,34.1583,34.2826,322800.0
2011-03-02 14:00:00,44.13,44.21,44.01,44.1,211000.0,34.2904,34.3525,34.1971,34.2671,211000.0
2011-03-02 14:30:00,44.1,44.21,44.05,44.08,194400.0,34.2671,34.3525,34.2282,34.2515,194400.0
2011-03-02 15:00:00,44.09,44.17,43.99,44.01,226400.0,34.2593,34.3214,34.1816,34.1971,226400.0
2011-03-02 15:30:00,43.99,44.02,43.9,44.0,685400.0,34.1816,34.2049,34.1116,34.1894,685400.0
2011-03-03 09:30:00,44.46,44.89,44.45,44.84,227400.0,34.5468,34.8809,34.539,34.8421,227400.0
2011-03-03 10:00:00,44.84,44.89,44.68,44.71,120000.0,34.8421,34.8809,34.7177,34.741,120000.0
2011-03-03 10:30:00,44.72,44.81,44.59,44.66,181200.0,34.7488,34.8187,34.6478,34.7022,181200.0
2011-03-03 11:00:00,44.66,44.76,44.66,44.71,130800.0,34.7022,34.7799,34.7022,34.741,130800.0
2011-03-03 11:30:00,44.71,44.88,44.68,44.85,104600.0,34.741,34.8731,34.7177,34.8498,104600.0
2011-03-03 12:00:00,44.87,44.87,44.72,44.76,99000.0,34.8654,34.8654,34.7488,34.7799,99000.0
2011-03-03 12:30:00,44.76,44.84,44.73,44.84,86000.0,34.7799,34.8421,34.7566,34.8421,86000.0
2011-03-03 13:00:00,44.84,44.86,44.79,44.79,75000.0,34.8421,34.8576,34.8032,34.8032,75000.0
2011-03-03 13:30:00,44.78,44.82,44.76,44.77,89600.0,34.7954,34.8265,34.7799,34.7877,89600.0
2011-03-03 14:00:00,44.77,44.88,44.75,44.82,128200.0,34.7877,34.8731,34.7721,34.8265,128200.0
2011-03-03 14:30:00,44.83,44.9,44.77,44.89,113400.0,34.8343,34.8887,34.7877,34.8809,113400.0
2011-03-03 15:00:00,44.89,44.91,44.81,44.85,122000.0,34.8809,34.8965,34.8187,34.8498,122000.0
2011-03-03 15:30:00,44.84,44.91,44.77,44.88,306200.0,34.8421,34.8965,34.7877,34.8731,306200.0
2011-03-04 09:30:00,44.74,44.91,44.56,44.7,135400.0,34.7644,34.8965,34.6245,34.7333,135400.0
2011-03-04 10:00:00,44.7,44.74,44.23,44.34,175800.0,34.7333,34.7644,34.3681,34.4535,175800.0
2011-03-04 10:30:00,44.34,44.48,44.32,44.45,96200.0,34.4535,34.5623,34.438,34.539,96200.0
2011-03-04 11:00:00,44.45,44.49,44.34,44.4,75600.0,34.539,34.5701,34.4535,34.5002,75600.0
2011-03-04 11:30:00,44.42,44.49,44.27,44.28,75800.0,34.5157,34.5701,34.3992,34.4069,75800.0
2011-03-04 12:00:00,44.27,44.31,43.97,44.04,99800.0,34.3992,34.4302,34.166,34.2204,99800.0
2011-03-04 12:30:00,44.05,44.13,43.99,44.07,72600.0,34.2282,34.2904,34.1816,34.2437,72600.0
2011-03-04 13:00:00,44.08,44.13,43.99,44.02,49400.0,34.2515,34.2904,34.1816,34.2049,49400.0
2011-03-04 13:30:00,44.04,44.09,43.97,44.02,137400.0,34.2204,34.2593,34.166,34.2049,137400.0
2011-03-04 14:00:00,44.01,44.04,43.95,44.02,198000.0,34.1971,34.2204,34.1505,34.2049,198000.0
2011-03-04 14:30:00,44.03,44.12,44.0,44.12,136200.0,34.2127,34.2826,34.1894,34.2826,136200.0
2011-03-04 15:00:00,44.12,44.2,43.99,44.01,280000.0,34.2826,34.3448,34.1816,34.1971,280000.0
2011-03-04 15:30:00,44.01,44.34,43.99,44.28,435200.0,34.1971,34.4535,34.1816,34.4069,435200.0
2011-03-07 09:30:00,44.47,44.82,44.42,44.68,166000.0,34.5546,34.8265,34.5157,34.7177,166000.0
2011-03-07 10:00:00,44.7,44.76,44.3,44.4,242200.0,34.7333,34.7799,34.4225,34.5002,242200.0
2011-03-07 10:30:00,44.39,44.4,43.99,44.07,161200.0,34.4924,34.5002,34.1816,34.2437,161200.0
2011-03-07 11:00:00,44.06,44.07,43.86,43.86,187000.0,34.236,34.2437,34.0806,34.0806,187000.0
2011-03-07 11:30:00,43.85,43.88,43.58,43.63,125200.0,34.0728,34.0961,33.863,33.9019,125200.0
2011-03-07 12:00:00,43.64,43.71,43.59,43.62,124600.0,33.9096,33.964,33.8708,33.8941,124600.0
2011-03-07 12:30:00,43.6,43.73,43.5,43.52,94000.0,33.8785,33.9796,33.8008,33.8164,94000.0
2011-03-07 13:00:00,43.52,43.6,43.43,43.56,144600.0,33.8164,33.8785,33.7464,33.8475,144600.0
2011-03-07 13:30:00,43.55,43.7,43.53,43.65,85600.0,33.8397,33.9562,33.8241,33.9174,85600.0
2011-03-07 14:00:00,43.63,43.78,43.56,43.71,114200.0,33.9019,34.0184,33.8475,33.964,114200.0
2011-03-07 14:30:00,43.7,43.79,43.66,43.74,103200.0,33.9562,34.0262,33.9252,33.9873,103200.0
2011-03-07 15:00:00,43.74,43.97,43.69,43.94,267000.0,33.9873,34.166,33.9485,34.1427,267000.0
2011-03-07 15:30:00,43.94,44.06,43.75,43.79,619000.0,34.1427,34.236,33.9951,34.0262,619000.0
2011-03-08 09:30:00,43.93,44.04,43.6,44.04,139200.0,34.135,34.2204,33.8785,34.2204,139200.0
2011-03-08 10:00:00,44.05,44.39,44.03,44.13,142200.0,34.2282,34.4924,34.2127,34.2904,142200.0
2011-03-08 10:30:00,44.15,44.38,44.12,44.27,72400.0,34.3059,34.4846,34.2826,34.3992,72400.0
2011-03-08 11:00:00,44.27,44.49,44.16,44.49,95400.0,34.3992,34.5701,34.3137,34.5701,95400.0
2011-03-08 11:30:00,44.49,44.56,44.34,44.48,135800.0,34.5701,34.6245,34.4535,34.5623,135800.0
2011-03-08 12:00:00,44.49,44.58,44.44,44.49,61200.0,34.5701,34.64,34.5312,34.5701,61200.0
2011-03-08 12:30:00,44.48,44.49,44.4,44.41,56600.0,34.5623,34.5701,34.5002,34.5079,56600.0
2011-03-08 13:00:00,44.41,44.46,44.38,44.43,43800.0,34.5079,34.5468,34.4846,34.5235,43800.0
2011-03-08 13:30:00,44.44,44.52,44.43,44.46,79000.0,34.5312,34.5934,34.5235,34.5468,79000.0
2011-03-08 14:00:00,44.47,44.49,44.34,44.44,122400.0,34.5546,34.5701,34.4535,34.5312,122400.0
2011-03-08 14:30:00,44.45,44.57,44.34,44.54,138400.0,34.539,34.6323,34.4535,34.6089,138400.0
2011-03-08 15:00:00,44.53,44.55,44.44,44.48,195800.0,34.6012,34.6167,34.5312,34.5623,195800.0
2011-03-08 15:30:00,44.48,44.51,44.38,44.43,229800.0,34.5623,34.5856,34.4846,34.5235,229800.0
2011-03-09 09:30:00,44.26,44.41,43.68,44.05,117400.0,34.3914,34.5079,33.9407,34.2282,117400.0
2011-03-09 10:00:00,44.05,44.24,43.9,44.24,61800.0,34.2282,34.3758,34.1116,34.3758,61800.0
2011-03-09 10:30:00,44.27,44.27,43.84,43.88,111200.0,34.3992,34.3992,34.065,34.0961,111200.0
2011-03-09 11:00:00,43.87,44.07,43.82,44.02,91600.0,34.0883,34.2437,34.0495,34.2049,91600.0
2011-03-09 11:30:00,43.99,44.18,43.9,44.13,66200.0,34.1816,34.3292,34.1116,34.2904,66200.0
2011-03-09 12:00:00,44.14,44.27,44.07,44.1,60800.0,34.2981,34.3992,34.2437,34.2671,60800.0
2011-03-09 12:30:00,44.1,44.19,44.04,44.11,89800.0,34.2671,34.337,34.2204,34.2748,89800.0
2011-03-09 13:00:00,44.12,44.19,43.99,44.16,79200.0,34.2826,34.337,34.1816,34.3137,79200.0
2011-03-09 13:30:00,44.16,44.19,43.99,44.03,126200.0,34.3137,34.337,34.1816,34.2127,126200.0
2011-03-09 14:00:00,44.02,44.11,43.99,44.02,109000.0,34.2049,34.2748,34.1816,34.2049,109000.0
2011-03-09 14:30:00,43.99,44.17,43.99,44.09,287800.0,34.1816,34.3214,34.1816,34.2593,287800.0
2011-03-09 15:00:00,44.09,44.13,44.04,44.09,127800.0,34.2593,34.2904,34.2204,34.2593,127800.0
2011-03-09 15:30:00,44.09,44.1,43.99,44.02,292200.0,34.2593,34.2671,34.1816,34.2049,292200.0
2011-03-10 09:30:00,43.6,43.61,43.27,43.38,351800.0,33.8785,33.8863,33.6221,33.7076,351800.0
2011-03-10 10:00:00,43.38,43.42,43.0,43.24,226200.0,33.7076,33.7387,33.4123,33.5988,226200.0
2011-03-10 10:30:00,43.24,43.38,43.14,43.3,136200.0,33.5988,33.7076,33.5211,33.6454,136200.0
2011-03-10 11:00:00,43.32,43.38,43.17,43.33,140400.0,33.661,33.7076,33.5444,33.6687,140400.0
2011-03-10 11:30:00,43.34,43.55,43.31,43.54,93000.0,33.6765,33.8397,33.6532,33.8319,93000.0
2011-03-10 12:00:00,43.55,43.55,43.26,43.32,213600.0,33.8397,33.8397,33.6143,33.661,213600.0
2011-03-10 12:30:00,43.3,43.5,43.27,43.46,76800.0,33.6454,33.8008,33.6221,33.7698,76800.0
2011-03-10 13:00:00,43.48,43.65,43.35,43.37,142200.0,33.7853,33.9174,33.6843,33.6998,142200.0
2011-03-10 13:30:00,43.34,43.35,43.05,43.33,282400.0,33.6765,33.6843,33.4512,33.6687,282400.0
2011-03-10 14:00:00,43.33,43.46,43.25,43.25,166400.0,33.6687,33.7698,33.6066,33.6066,166400.0
2011-03-10 14:30:00,43.24,43.43,43.23,43.33,138400.0,33.5988,33.7464,33.591,33.6687,138400.0
2011-03-10 15:00:00,43.35,43.37,43.26,43.33,224800.0,33.6843,33.6998,33.6143,33.6687,224800.0
2011-03-10 15:30:00,43.33,43.49,43.21,43.21,361200.0,33.6687,33.7931,33.5755,33.5755,361200.0
2011-03-11 09:30:00,43.02,43.55,42.98,43.24,189400.0,33.4279,33.8397,33.3968,33.5988,189400.0
2011-03-11 10:00:00,43.26,43.39,43.07,43.19,168800.0,33.6143,33.7154,33.4667,33.56,168800.0
2011-03-11 10:30:00,43.19,43.38,43.15,43.35,120200.0,33.56,33.7076,33.5289,33.6843,120200.0
2011-03-11 11:00:00,43.36,43.51,43.31,43.48,110000.0,33.6921,33.8086,33.6532,33.7853,110000.0
2011-03-11 11:30:00,43.48,43.96,43.48,43.89,206600.0,33.7853,34.1583,33.7853,34.1039,206600.0
2011-03-11 12:00:00,43.93,44.0,43.84,43.93,144200.0,34.135,34.1894,34.065,34.135,144200.0
2011-03-11 12:30:00,43.94,43.95,43.84,43.87,102400.0,34.1427,34.1505,34.065,34.0883,102400.0
2011-03-11 13:00:00,43.87,43.87,43.72,43.74,120800.0,34.0883,34.0883,33.9718,33.9873,120800.0
2011-03-11 13:30:00,43.74,43.83,43.73,43.73,106000.0,33.9873,34.0573,33.9796,33.9796,106000.0
2011-03-11 14:00:00,43.74,43.85,43.7,43.81,215400.0,33.9873,34.0728,33.9562,34.0417,215400.0
2011-03-11 14:30:00,43.81,43.83,43.73,43.8,253400.0,34.0417,34.0573,33.9796,34.0339,253400.0
2011-03-11 15:00:00,43.8,43.92,43.79,43.9,186800.0,34.0339,34.1272,34.0262,34.1116,186800.0
2011-03-11 15:30:00,43.9,43.91,43.74,43.76,359600.0,34.1116,34.1194,33.9873,34.0029,359600.0
2011-03-14 09:30:00,43.63,44.09,43.47,43.88,138200.0,33.9019,34.2593,33.7775,34.0961,138200.0
2011-03-14 10:00:00,43.88,43.95,43.74,43.83,127600.0,34.0961,34.1505,33.9873,34.0573,127600.0
2011-03-14 10:30:00,43.78,43.94,43.56,43.69,105200.0,34.0184,34.1427,33.8475,33.9485,105200.0
2011-03-14 11:00:00,43.69,43.84,43.43,43.43,163200.0,33.9485,34.065,33.7464,33.7464,163200.0
2011-03-14 11:30:00,43.44,43.58,43.38,43.56,107200.0,33.7542,33.863,33.7076,33.8475,107200.0
2011-03-14 12:00:00,43.56,43.59,43.43,43.45,98600.0,33.8475,33.8708,33.7464,33.762,98600.0
2011-03-14 12:30:00,43.47,43.52,43.4,43.52,64000.0,33.7775,33.8164,33.7231,33.8164,64000.0
2011-03-14 13:00:00,43.56,43.69,43.54,43.59,84800.0,33.8475,33.9485,33.8319,33.8708,84800.0
2011-03-14 13:30:00,43.58,43.68,43.52,43.64,81000.0,33.863,33.9407,33.8164,33.9096,81000.0
2011-03-14 14:00:00,43.64,43.87,43.63,43.87,144000.0,33.9096,34.0883,33.9019,34.0883,144000.0
2011-03-14 14:30:00,43.86,43.86,43.67,43.74,146800.0,34.0806,34.0806,33.9329,33.9873,146800.0
2011-03-14 15:00:00,43.74,43.88,43.68,43.81,111000.0,33.9873,34.0961,33.9407,34.0417,111000.0
2011-03-14 15:30:00,43.81,44.04,43.81,43.92,296400.0,34.0417,34.2204,34.0417,34.1272,296400.0
2011-03-15 09:30:00,42.65,43.19,42.51,42.9,222000.0,33.1404,33.56,33.0316,33.3346,222000.0
2011-03-15 10:00:00,42.91,43.38,42.85,43.36,123000.0,33.3424,33.7076,33.2958,33.6921,123000.0
2011-03-15 10:30:00,43.36,43.41,43.17,43.4,148000.0,33.6921,33.7309,33.5444,33.7231,148000.0
2011-03-15 11:00:00,43.39,43.4,43.08,43.24,175600.0,33.7154,33.7231,33.4745,33.5988,175600.0
2011-03-15 11:30:00,43.23,43.37,43.2,43.27,164000.0,33.591,33.6998,33.5677,33.6221,164000.0
2011-03-15 12:00:00,43.27,43.49,43.25,43.49,129400.0,33.6221,33.7931,33.6066,33.7931,129400.0
2011-03-15 12:30:00,43.49,43.49,43.13,43.28,220400.0,33.7931,33.7931,33.5133,33.6299,220400.0
2011-03-15 13:00:00,43.28,43.3,43.11,43.12,134600.0,33.6299,33.6454,33.4978,33.5056,134600.0
2011-03-15 13:30:00,43.13,43.29,43.13,43.28,122000.0,33.5133,33.6377,33.5133,33.6299,122000.0
2011-03-15 14:00:00,43.29,43.42,43.13,43.41,200200.0,33.6377,33.7387,33.5133,33.7309,200200.0
2011-03-15 14:30:00,43.41,43.49,43.33,43.38,217600.0,33.7309,33.7931,33.6687,33.7076,217600.0
2011-03-15 15:00:00,43.39,43.67,43.36,43.59,275400.0,33.7154,33.9329,33.6921,33.8708,275400.0
2011-03-15 15:30:00,43.59,43.72,43.39,43.41,617400.0,33.8708,33.9718,33.7154,33.7309,617400.0
2011-03-16 09:30:00,43.13,43.52,43.13,43.48,182000.0,33.5133,33.8164,33.5133,33.7853,182000.0
2011-03-16 10:00:00,43.49,43.51,43.18,43.28,215800.0,33.7931,33.8086,33.5522,33.6299,215800.0
2011-03-16 10:30:00,43.29,43.4,43.09,43.09,165800.0,33.6377,33.7231,33.4823,33.4823,165800.0
2011-03-16 11:00:00,43.07,43.22,42.6,43.07,268600.0,33.4667,33.5833,33.1015,33.4667,268600.0
2011-03-16 11:30:00,43.04,43.23,42.95,43.07,147200.0,33.4434,33.591,33.3735,33.4667,147200.0
2011-03-16 12:00:00,43.03,43.16,42.82,43.13,230800.0,33.4356,33.5366,33.2725,33.5133,230800.0
2011-03-16 12:30:00,43.13,43.17,42.91,43.05,200800.0,33.5133,33.5444,33.3424,33.4512,200800.0
2011-03-16 13:00:00,43.07,43.13,42.88,42.96,110800.0,33.4667,33.5133,33.3191,33.3812,110800.0
2011-03-16 13:30:00,42.96,42.96,42.69,42.78,207200.0,33.3812,33.3812,33.1714,33.2414,207200.0
2011-03-16 14:00:00,42.77,42.78,42.35,42.69,348800.0,33.2336,33.2414,32.9073,33.1714,348800.0
2011-03-16 14:30:00,42.67,43.15,42.67,43.07,230800.0,33.1559,33.5289,33.1559,33.4667,230800.0
2011-03-16 15:00:00,43.02,43.17,42.91,42.99,283800.0,33.4279,33.5444,33.3424,33.4046,283800.0
2011-03-16 15:30:00,42.99,43.08,42.74,42.77,766800.0,33.4046,33.4745,33.2103,33.2336,766800.0
2011-03-17 09:30:00,43.51,43.8,43.38,43.68,240800.0,33.8086,34.0339,33.7076,33.9407,240800.0
2011-03-17 10:00:00,43.69,44.35,43.67,44.27,323600.0,33.9485,34.4613,33.9329,34.3992,323600.0
2011-03-17 10:30:00,44.27,44.28,43.98,44.04,274200.0,34.3992,34.4069,34.1738,34.2204,274200.0
2011-03-17 11:00:00,44.05,44.1,43.83,43.85,191200.0,34.2282,34.2671,34.0573,34.0728,191200.0
2011-03-17 11:30:00,43.86,43.99,43.83,43.85,120000.0,34.0806,34.1816,34.0573,34.0728,120000.0
2011-03-17 12:00:00,43.86,43.99,43.8,43.97,120400.0,34.0806,34.1816,34.0339,34.166,120400.0
2011-03-17 12:30:00,43.97,44.0,43.92,43.96,116200.0,34.166,34.1894,34.1272,34.1583,116200.0
2011-03-17 13:00:00,43.93,44.01,43.72,43.72,130600.0,34.135,34.1971,33.9718,33.9718,130600.0
2011-03-17 13:30:00,43.73,43.85,43.54,43.59,203400.0,33.9796,34.0728,33.8319,33.8708,203400.0
2011-03-17 14:00:00,43.58,43.63,43.49,43.52,237200.0,33.863,33.9019,33.7931,33.8164,237200.0
2011-03-17 14:30:00,43.54,43.66,43.52,43.6,223000.0,33.8319,33.9252,33.8164,33.8785,223000.0
2011-03-17 15:00:00,43.61,43.7,43.53,43.55,170000.0,33.8863,33.9562,33.8241,33.8397,170000.0
2011-03-17 15:30:00,43.56,43.74,43.52,43.57,504000.0,33.8475,33.9873,33.8164,33.8552,504000.0
2011-03-18 09:30:00,44.29,44.48,44.1,44.44,458200.0,34.4147,34.5623,34.2671,34.5312,458200.0
2011-03-18 10:00:00,44.44,44.48,44.22,44.25,195000.0,34.5312,34.5623,34.3603,34.3836,195000.0
2011-03-18 10:30:00,44.25,44.43,44.1,44.29,202200.0,34.3836,34.5235,34.2671,34.4147,202200.0
2011-03-18 11:00:00,44.32,44.4,43.96,43.97,176600.0,34.438,34.5002,34.1583,34.166,176600.0
2011-03-18 11:30:00,43.96,44.07,43.87,43.99,156600.0,34.1583,34.2437,34.0883,34.1816,156600.0
2011-03-18 12:00:00,43.98,44.02,43.93,43.97,141000.0,34.1738,34.2049,34.135,34.166,141000.0
2011-03-18 12:30:00,43.97,44.02,43.91,43.92,94400.0,34.166,34.2049,34.1194,34.1272,94400.0
2011-03-18 13:00:00,43.92,44.05,43.92,44.0,86800.0,34.1272,34.2282,34.1272,34.1894,86800.0
2011-03-18 13:30:00,44.0,44.02,43.95,43.99,124800.0,34.1894,34.2049,34.1505,34.1816,124800.0
2011-03-18 14:00:00,43.99,44.01,43.82,43.9,116000.0,34.1816,34.1971,34.0495,34.1116,116000.0
2011-03-18 14:30:00,43.91,43.96,43.7,43.76,180800.0,34.1194,34.1583,33.9562,34.0029,180800.0
2011-03-18 15:00:00,43.76,43.84,43.73,43.76,193800.0,34.0029,34.065,33.9796,34.0029,193800.0
2011-03-18 15:30:00,43.77,43.88,43.71,43.74,697800.0,34.0106,34.0961,33.964,33.9873,697800.0
2011-03-21 09:30:00,44.44,44.48,44.1,44.26,318400.0,34.5312,34.5623,34.2671,34.3914,318400.0
2011-03-21 10:00:00,44.27,44.3,44.13,44.2,209000.0,34.3992,34.4225,34.2904,34.3448,209000.0
2011-03-21 10:30:00,44.19,44.25,44.13,44.23,259200.0,34.337,34.3836,34.2904,34.3681,259200.0
2011-03-21 11:00:00,44.23,44.3,44.2,44.23,178400.0,34.3681,34.4225,34.3448,34.3681,178400.0
2011-03-21 11:30:00,44.23,44.3,44.18,44.19,162200.0,34.3681,34.4225,34.3292,34.337,162200.0
2011-03-21 12:00:00,44.18,44.25,44.16,44.24,238600.0,34.3292,34.3836,34.3137,34.3758,238600.0
2011-03-21 12:30:00,44.25,44.27,44.14,44.24,156600.0,34.3836,34.3992,34.2981,34.3758,156600.0
2011-03-21 13:00:00,44.24,44.35,44.2,44.23,133000.0,34.3758,34.4613,34.3448,34.3681,133000.0
2011-03-21 13:30:00,44.23,44.32,44.18,44.3,104600.0,34.3681,34.438,34.3292,34.4225,104600.0
2011-03-21 14:00:00,44.3,44.41,44.27,44.39,107200.0,34.4225,34.5079,34.3992,34.4924,107200.0
2011-03-21 14:30:00,44.39,44.45,44.35,44.36,142800.0,34.4924,34.539,34.4613,34.4691,142800.0
2011-03-21 15:00:00,44.35,44.4,44.24,44.29,178400.0,34.4613,34.5002,34.3758,34.4147,178400.0
2011-03-21 15:30:00,44.29,44.33,44.24,44.29,409200.0,34.4147,34.4458,34.3758,34.4147,409200.0
2011-03-22 09:30:00,44.48,44.49,44.14,44.15,131600.0,34.5623,34.5701,34.2981,34.3059,131600.0
2011-03-22 10:00:00,44.14,44.33,44.1,44.31,108800.0,34.2981,34.4458,34.2671,34.4302,108800.0
2011-03-22 10:30:00,44.32,44.32,43.99,44.01,173800.0,34.438,34.438,34.1816,34.1971,173800.0
2011-03-22 11:00:00,43.99,44.17,43.98,44.13,132000.0,34.1816,34.3214,34.1738,34.2904,132000.0
2011-03-22 11:30:00,44.14,44.23,44.11,44.18,188000.0,34.2981,34.3681,34.2748,34.3292,188000.0
2011-03-22 12:00:00,44.16,44.26,44.15,44.15,133600.0,34.3137,34.3914,34.3059,34.3059,133600.0
2011-03-22 12:30:00,44.13,44.23,44.13,44.21,108000.0,34.2904,34.3681,34.2904,34.3525,108000.0
2011-03-22 13:00:00,44.2,44.21,44.08,44.09,103000.0,34.3448,34.3525,34.2515,34.2593,103000.0
2011-03-22 13:30:00,44.08,44.22,44.05,44.15,113800.0,34.2515,34.3603,34.2282,34.3059,113800.0
2011-03-22 14:00:00,44.16,44.19,43.99,44.04,170000.0,34.3137,34.337,34.1816,34.2204,170000.0
2011-03-22 14:30:00,44.05,44.12,44.04,44.08,140000.0,34.2282,34.2826,34.2204,34.2515,140000.0
2011-03-22 15:00:00,44.09,44.15,44.06,44.13,137400.0,34.2593,34.3059,34.236,34.2904,137400.0
2011-03-22 15:30:00,44.14,44.2,44.05,44.05,266800.0,34.2981,34.3448,34.2282,34.2282,266800.0
2011-03-23 09:30:00,43.88,43.95,43.61,43.84,156000.0,34.0961,34.1505,33.8863,34.065,156000.0
2011-03-23 10:00:00,43.83,43.84,43.5,43.71,116600.0,34.0573,34.065,33.8008,33.964,116600.0
2011-03-23 10:30:00,43.73,43.82,43.62,43.82,89200.0,33.9796,34.0495,33.8941,34.0495,89200.0
2011-03-23 11:00:00,43.83,44.04,43.82,44.01,105200.0,34.0573,34.2204,34.0495,34.1971,105200.0
2011-03-23 11:30:00,44.02,44.13,44.01,44.06,77800.0,34.2049,34.2904,34.1971,34.236,77800.0
2011-03-23 12:00:00,44.07,44.12,44.01,44.1,101400.0,34.2437,34.2826,34.1971,34.2671,101400.0
2011-03-23 12:30:00,44.1,44.15,44.02,44.03,99200.0,34.2671,34.3059,34.2049,34.2127,99200.0
2011-03-23 13:00:00,44.04,44.05,43.91,43.93,135400.0,34.2204,34.2282,34.1194,34.135,135400.0
2011-03-23 13:30:00,43.94,44.06,43.93,43.96,187800.0,34.1427,34.236,34.135,34.1583,187800.0
2011-03-23 14:00:00,43.96,44.05,43.91,44.02,163000.0,34.1583,34.2282,34.1194,34.2049,163000.0
2011-03-23 14:30:00,44.02,44.21,44.0,44.19,200000.0,34.2049,34.3525,34.1894,34.337,200000.0
2011-03-23 15:00:00,44.19,44.3,44.17,44.28,162400.0,34.337,34.4225,34.3214,34.4069,162400.0
2011-03-23 15:30:00,44.28,44.29,44.1,44.16,231800.0,34.4069,34.4147,34.2671,34.3137,231800.0
2011-03-24 09:30:00,44.39,44.47,44.03,44.1,104000.0,34.4924,34.5546,34.2127,34.2671,104000.0
2011-03-24 10:00:00,44.12,44.15,43.96,44.0,97800.0,34.2826,34.3059,34.1583,34.1894,97800.0
2011-03-24 10:30:00,44.01,44.32,43.99,44.32,90800.0,34.1971,34.438,34.1816,34.438,90800.0
2011-03-24 11:00:00,44.32,44.37,44.23,44.29,93600.0,34.438,34.4769,34.3681,34.4147,93600.0
2011-03-24 11:30:00,44.28,44.34,44.19,44.33,67400.0,34.4069,34.4535,34.337,34.4458,67400.0
2011-03-24 12:00:00,44.31,44.49,44.3,44.49,79000.0,34.4302,34.5701,34.4225,34.5701,79000.0
2011-03-24 12:30:00,44.48,44.49,44.22,44.24,52800.0,34.5623,34.5701,34.3603,34.3758,52800.0
2011-03-24 13:00:00,44.24,44.25,44.17,44.25,69400.0,34.3758,34.3836,34.3214,34.3836,69400.0
2011-03-24 13:30:00,44.24,44.32,44.22,44.31,62800.0,34.3758,34.438,34.3603,34.4302,62800.0
2011-03-24 14:00:00,44.31,44.38,44.31,44.37,51200.0,34.4302,34.4846,34.4302,34.4769,51200.0
2011-03-24 14:30:00,44.36,44.43,44.29,44.31,88000.0,34.4691,34.5235,34.4147,34.4302,88000.0
2011-03-24 15:00:00,44.31,44.46,44.28,44.42,73200.0,34.4302,34.5468,34.4069,34.5157,73200.0
2011-03-24 15:30:00,44.42,44.43,44.3,44.35,210800.0,34.5157,34.5235,34.4225,34.4613,210800.0
2011-03-25 09:30:00,44.5,44.63,44.39,44.62,180800.0,34.5779,34.6789,34.4924,34.6711,180800.0
2011-03-25 10:00:00,44.63,44.93,44.6,44.84,294600.0,34.6789,34.912,34.6556,34.8421,294600.0
2011-03-25 10:30:00,44.87,44.99,44.85,44.99,113000.0,34.8654,34.9586,34.8498,34.9586,113000.0
2011-03-25 11:00:00,44.99,45.0,44.93,44.98,114800.0,34.9586,34.9664,34.912,34.9508,114800.0
2011-03-25 11:30:00,44.99,44.99,44.95,44.97,80400.0,34.9586,34.9586,34.9275,34.9431,80400.0
2011-03-25 12:00:00,44.99,45.0,44.95,44.96,116200.0,34.9586,34.9664,34.9275,34.9353,116200.0
2011-03-25 12:30:00,44.96,44.97,44.88,44.92,70200.0,34.9353,34.9431,34.8731,34.9042,70200.0
2011-03-25 13:00:00,44.91,44.93,44.87,44.9,80000.0,34.8965,34.912,34.8654,34.8887,80000.0
2011-03-25 13:30:00,44.9,44.94,44.8,44.83,116800.0,34.8887,34.9198,34.811,34.8343,116800.0
2011-03-25 14:00:00,44.84,44.93,44.78,44.79,104200.0,34.8421,34.912,34.7954,34.8032,104200.0
2011-03-25 14:30:00,44.78,44.87,44.76,44.87,62800.0,34.7954,34.8654,34.7799,34.8654,62800.0
2011-03-25 15:00:00,44.87,44.91,44.84,44.85,113800.0,34.8654,34.8965,34.8421,34.8498,113800.0
2011-03-25 15:30:00,44.84,44.86,44.66,44.73,324000.0,34.8421,34.8576,34.7022,34.7566,324000.0
2011-03-28 09:30:00,44.92,44.94,44.71,44.92,218800.0,34.9042,34.9198,34.741,34.9042,218800.0
2011-03-28 10:00:00,44.93,44.94,44.81,44.83,134600.0,34.912,34.9198,34.8187,34.8343,134600.0
2011-03-28 10:30:00,44.83,44.88,44.69,44.74,111600.0,34.8343,34.8731,34.7255,34.7644,111600.0
2011-03-28 11:00:00,44.74,44.77,44.63,44.77,112200.0,34.7644,34.7877,34.6789,34.7877,112200.0
2011-03-28 11:30:00,44.77,44.84,44.72,44.82,116200.0,34.7877,34.8421,34.7488,34.8265,116200.0
2011-03-28 12:00:00,44.81,44.88,44.8,44.85,109200.0,34.8187,34.8731,34.811,34.8498,109200.0
2011-03-28 12:30:00,44.85,44.88,44.83,44.85,86800.0,34.8498,34.8731,34.8343,34.8498,86800.0
2011-03-28 13:00:00,44.85,44.99,44.84,44.97,158800.0,34.8498,34.9586,34.8421,34.9431,158800.0
2011-03-28 13:30:00,44.96,44.99,44.95,44.95,92800.0,34.9353,34.9586,34.9275,34.9275,92800.0
2011-03-28 14:00:00,44.95,44.99,44.93,44.98,127800.0,34.9275,34.9586,34.912,34.9508,127800.0
2011-03-28 14:30:00,44.98,44.99,44.8,44.87,159200.0,34.9508,34.9586,34.811,34.8654,159200.0
2011-03-28 15:00:00,44.87,44.89,44.79,44.8,110400.0,34.8654,34.8809,34.8032,34.811,110400.0
2011-03-28 15:30:00,44.8,44.84,44.65,44.68,294200.0,34.811,34.8421,34.6944,34.7177,294200.0
2011-03-29 09:30:00,44.7,44.77,44.51,44.71,131200.0,34.7333,34.7877,34.5856,34.741,131200.0
2011-03-29 10:00:00,44.72,44.98,44.68,44.88,221600.0,34.7488,34.9508,34.7177,34.8731,221600.0
2011-03-29 10:30:00,44.88,44.99,44.88,44.93,175000.0,34.8731,34.9586,34.8731,34.912,175000.0
2011-03-29 11:00:00,44.93,45.1,44.91,45.08,319800.0,34.912,35.0441,34.8965,35.0285,319800.0
2011-03-29 11:30:00,45.08,45.24,45.08,45.23,181400.0,35.0285,35.1529,35.0285,35.1451,181400.0
2011-03-29 12:00:00,45.22,45.22,45.15,45.2,134800.0,35.1373,35.1373,35.0829,35.1218,134800.0
2011-03-29 12:30:00,45.19,45.23,45.19,45.2,186800.0,35.114,35.1451,35.114,35.1218,186800.0
2011-03-29 13:00:00,45.2,45.26,45.17,45.2,156200.0,35.1218,35.1684,35.0985,35.1218,156200.0
2011-03-29 13:30:00,45.2,45.29,45.2,45.27,170200.0,35.1218,35.1917,35.1218,35.1762,170200.0
2011-03-29 14:00:00,45.27,45.31,45.23,45.25,144800.0,35.1762,35.2073,35.1451,35.1606,144800.0
2011-03-29 14:30:00,45.25,45.31,45.23,45.3,138800.0,35.1606,35.2073,35.1451,35.1995,138800.0
2011-03-29 15:00:00,45.3,45.31,45.24,45.3,213800.0,35.1995,35.2073,35.1529,35.1995,213800.0
2011-03-29 15:30:00,45.3,45.32,45.24,45.3,360200.0,35.1995,35.215,35.1529,35.1995,360200.0
2011-03-30 09:30:00,47.01,47.99,47.0,47.15,1572200.0,36.5282,37.2897,36.5204,36.637,1572200.0
2011-03-30 10:00:00,47.16,47.19,46.85,46.89,866400.0,36.6448,36.6681,36.4039,36.435,866400.0
2011-03-30 10:30:00,46.89,47.48,46.88,47.41,597600.0,36.435,36.8934,36.4272,36.839,597600.0
2011-03-30 11:00:00,47.4,47.49,47.17,47.22,525000.0,36.8313,36.9012,36.6525,36.6914,525000.0
2011-03-30 11:30:00,47.22,47.48,47.21,47.48,350400.0,36.6914,36.8934,36.6836,36.8934,350400.0
2011-03-30 12:00:00,47.49,47.62,47.47,47.56,405200.0,36.9012,37.0022,36.8856,36.9556,405200.0
2011-03-30 12:30:00,47.56,47.6,47.44,47.48,256000.0,36.9556,36.9867,36.8623,36.8934,256000.0
2011-03-30 13:00:00,47.46,47.6,47.46,47.55,348600.0,36.8779,36.9867,36.8779,36.9478,348600.0
2011-03-30 13:30:00,47.55,47.65,47.47,47.49,453200.0,36.9478,37.0255,36.8856,36.9012,453200.0
2011-03-30 14:00:00,47.49,47.81,47.49,47.69,653600.0,36.9012,37.1498,36.9012,37.0566,653600.0
2011-03-30 14:30:00,47.68,47.89,47.68,47.87,593800.0,37.0488,37.212,37.0488,37.1965,593800.0
2011-03-30 15:00:00,47.87,48.28,47.85,48.11,942800.0,37.1965,37.515,37.1809,37.3829,942800.0
2011-03-30 15:30:00,48.1,48.23,47.91,47.98,1191200.0,37.3752,37.4762,37.2275,37.2819,1191200.0
2011-03-31 09:30:00,47.77,47.95,47.57,47.82,566200.0,37.1188,37.2586,36.9634,37.1576,566200.0
2011-03-31 10:00:00,47.8,47.83,47.61,47.76,341600.0,37.1421,37.1654,36.9944,37.111,341600.0
2011-03-31 10:30:00,47.77,47.9,47.69,47.83,273200.0,37.1188,37.2198,37.0566,37.1654,273200.0
2011-03-31 11:00:00,47.83,47.94,47.81,47.88,210200.0,37.1654,37.2509,37.1498,37.2042,210200.0
2011-03-31 11:30:00,47.88,47.98,47.83,47.91,179200.0,37.2042,37.2819,37.1654,37.2275,179200.0
2011-03-31 12:00:00,47.91,47.98,47.76,47.76,187800.0,37.2275,37.2819,37.111,37.111,187800.0
2011-03-31 12:30:00,47.77,47.77,47.66,47.69,185000.0,37.1188,37.1188,37.0333,37.0566,185000.0
2011-03-31 13:00:00,47.7,47.82,47.67,47.74,207200.0,37.0644,37.1576,37.0411,37.0954,207200.0
2011-03-31 13:30:00,47.74,47.92,47.71,47.87,213800.0,37.0954,37.2353,37.0721,37.1965,213800.0
2011-03-31 14:00:00,47.86,47.92,47.8,47.86,206200.0,37.1887,37.2353,37.1421,37.1887,206200.0
2011-03-31 14:30:00,47.86,47.87,47.77,47.77,142600.0,37.1887,37.1965,37.1188,37.1188,142600.0
2011-03-31 15:00:00,47.77,47.79,47.71,47.73,231400.0,37.1188,37.1343,37.0721,37.0877,231400.0
2011-03-31 15:30:00,47.73,47.77,47.59,47.6,516200.0,37.0877,37.1188,36.9789,36.9867,516200.0
2011-04-01 09:30:00,47.77,48.0,47.74,47.92,335400.0,37.1188,37.2975,37.0954,37.2353,335400.0
2011-04-01 10:00:00,47.93,48.27,47.92,48.11,284000.0,37.2431,37.5073,37.2353,37.3829,284000.0
2011-04-01 10:30:00,48.12,48.21,47.88,47.94,211200.0,37.3907,37.4607,37.2042,37.2509,211200.0
2011-04-01 11:00:00,47.95,48.06,47.89,48.03,170200.0,37.2586,37.3441,37.212,37.3208,170200.0
2011-04-01 11:30:00,48.04,48.06,47.89,47.92,165200.0,37.3286,37.3441,37.212,37.2353,165200.0
2011-04-01 12:00:00,47.91,47.94,47.84,47.86,133400.0,37.2275,37.2509,37.1732,37.1887,133400.0
2011-04-01 12:30:00,47.85,47.87,47.63,47.7,214600.0,37.1809,37.1965,37.01,37.0644,214600.0
2011-04-01 13:00:00,47.7,47.74,47.68,47.71,97800.0,37.0644,37.0954,37.0488,37.0721,97800.0
2011-04-01 13:30:00,47.71,47.81,47.71,47.76,102000.0,37.0721,37.1498,37.0721,37.111,102000.0
2011-04-01 14:00:00,47.77,47.78,47.68,47.69,134000.0,37.1188,37.1265,37.0488,37.0566,134000.0
2011-04-01 14:30:00,47.7,47.72,47.48,47.52,218800.0,37.0644,37.0799,36.8934,36.9245,218800.0
2011-04-01 15:00:00,47.52,47.52,47.33,47.49,362400.0,36.9245,36.9245,36.7769,36.9012,362400.0
2011-04-01 15:30:00,47.49,47.57,47.35,47.53,452400.0,36.9012,36.9634,36.7924,36.9323,452400.0
2011-04-04 09:30:00,47.6,48.04,47.59,48.0,309600.0,36.9867,37.3286,36.9789,37.2975,309600.0
2011-04-04 10:00:00,48.0,48.31,47.91,48.21,303400.0,37.2975,37.5384,37.2275,37.4607,303400.0
2011-04-04 10:30:00,48.21,48.34,48.15,48.27,319400.0,37.4607,37.5617,37.414,37.5073,319400.0
2011-04-04 11:00:00,48.29,48.34,48.21,48.33,238000.0,37.5228,37.5617,37.4607,37.5539,238000.0
2011-04-04 11:30:00,48.32,48.38,48.24,48.29,105600.0,37.5461,37.5927,37.484,37.5228,105600.0
2011-04-04 12:00:00,48.29,48.34,48.24,48.25,117200.0,37.5228,37.5617,37.484,37.4917,117200.0
2011-04-04 12:30:00,48.26,48.28,48.2,48.26,134200.0,37.4995,37.515,37.4529,37.4995,134200.0
2011-04-04 13:00:00,48.26,48.28,48.21,48.24,128400.0,37.4995,37.515,37.4607,37.484,128400.0
2011-04-04 13:30:00,48.24,48.27,48.13,48.18,159000.0,37.484,37.5073,37.3985,37.4373,159000.0
2011-04-04 14:00:00,48.18,48.22,48.05,48.1,209400.0,37.4373,37.4684,37.3363,37.3752,209400.0
2011-04-04 14:30:00,48.1,48.18,48.09,48.15,139000.0,37.3752,37.4373,37.3674,37.414,139000.0
2011-04-04 15:00:00,48.14,48.27,48.08,48.23,204200.0,37.4063,37.5073,37.3596,37.4762,204200.0
2011-04-04 15:30:00,48.23,48.29,48.18,48.24,364400.0,37.4762,37.5228,37.4373,37.484,364400.0
2011-04-05 09:30:00,48.08,48.17,47.92,47.98,195600.0,37.3596,37.4296,37.2353,37.2819,195600.0
2011-04-05 10:00:00,47.96,48.06,47.74,48.05,216000.0,37.2664,37.3441,37.0954,37.3363,216000.0
2011-04-05 10:30:00,48.05,48.25,48.04,48.22,251200.0,37.3363,37.4917,37.3286,37.4684,251200.0
2011-04-05 11:00:00,48.2,48.45,48.15,48.43,207200.0,37.4529,37.6471,37.414,37.6316,207200.0
2011-04-05 11:30:00,48.44,48.6,48.43,48.6,151600.0,37.6394,37.7637,37.6316,37.7637,151600.0
2011-04-05 12:00:00,48.6,48.68,48.56,48.62,164400.0,37.7637,37.8259,37.7326,37.7792,164400.0
2011-04-05 12:30:00,48.63,48.84,48.62,48.77,133400.0,37.787,37.9502,37.7792,37.8958,133400.0
2011-04-05 13:00:00,48.79,48.91,48.79,48.85,109400.0,37.9113,38.0046,37.9113,37.958,109400.0
2011-04-05 13:30:00,48.85,48.85,48.64,48.66,137000.0,37.958,37.958,37.7948,37.8103,137000.0
2011-04-05 14:00:00,48.66,48.66,48.5,48.57,144600.0,37.8103,37.8103,37.686,37.7404,144600.0
2011-04-05 14:30:00,48.56,48.57,48.3,48.38,224800.0,37.7326,37.7404,37.5306,37.5927,224800.0
2011-04-05 15:00:00,48.38,48.38,48.22,48.23,158200.0,37.5927,37.5927,37.4684,37.4762,158200.0
2011-04-05 15:30:00,48.23,48.26,48.17,48.19,325200.0,37.4762,37.4995,37.4296,37.4451,325200.0
2011-04-06 09:30:00,48.45,48.58,48.25,48.29,221200.0,37.6471,37.7482,37.4917,37.5228,221200.0
2011-04-06 10:00:00,48.3,48.38,48.23,48.33,370000.0,37.5306,37.5927,37.4762,37.5539,370000.0
2011-04-06 10:30:00,48.34,48.49,48.27,48.3,132400.0,37.5617,37.6782,37.5073,37.5306,132400.0
2011-04-06 11:00:00,48.27,48.29,48.12,48.25,134000.0,37.5073,37.5228,37.3907,37.4917,134000.0
2011-04-06 11:30:00,48.26,48.27,48.16,48.16,210800.0,37.4995,37.5073,37.4218,37.4218,210800.0
2011-04-06 12:00:00,48.15,48.29,48.1,48.22,133200.0,37.414,37.5228,37.3752,37.4684,133200.0
2011-04-06 12:30:00,48.22,48.27,48.2,48.24,148200.0,37.4684,37.5073,37.4529,37.484,148200.0
2011-04-06 13:00:00,48.24,48.37,48.23,48.24,111200.0,37.484,37.585,37.4762,37.484,111200.0
2011-04-06 13:30:00,48.26,48.28,48.19,48.22,84600.0,37.4995,37.515,37.4451,37.4684,84600.0
2011-04-06 14:00:00,48.21,48.3,48.2,48.21,96000.0,37.4607,37.5306,37.4529,37.4607,96000.0
2011-04-06 14:30:00,48.21,48.3,48.21,48.24,109200.0,37.4607,37.5306,37.4607,37.484,109200.0
2011-04-06 15:00:00,48.24,48.28,48.16,48.16,138800.0,37.484,37.515,37.4218,37.4218,138800.0
2011-04-06 15:30:00,48.16,48.27,48.15,48.21,240400.0,37.4218,37.5073,37.414,37.4607,240400.0
2011-04-07 09:30:00,48.2,48.49,48.12,48.43,115400.0,37.4529,37.6782,37.3907,37.6316,115400.0
2011-04-07 10:00:00,48.41,48.43,48.13,48.14,165800.0,37.6161,37.6316,37.3985,37.4063,165800.0
2011-04-07 10:30:00,48.13,48.23,47.77,48.09,119800.0,37.3985,37.4762,37.1188,37.3674,119800.0
2011-04-07 11:00:00,48.12,48.25,48.04,48.16,59200.0,37.3907,37.4917,37.3286,37.4218,59200.0
2011-04-07 11:30:00,48.17,48.22,47.9,48.22,256600.0,37.4296,37.4684,37.2198,37.4684,256600.0
2011-04-07 12:00:00,48.22,48.29,48.14,48.2,205800.0,37.4684,37.5228,37.4063,37.4529,205800.0
2011-04-07 12:30:00,48.19,48.33,48.19,48.26,51000.0,37.4451,37.5539,37.4451,37.4995,51000.0
2011-04-07 13:00:00,48.27,48.27,48.1,48.1,37000.0,37.5073,37.5073,37.3752,37.3752,37000.0
2011-04-07 13:30:00,48.1,48.17,48.03,48.1,67800.0,37.3752,37.4296,37.3208,37.3752,67800.0
2011-04-07 14:00:00,48.12,48.18,48.03,48.03,65000.0,37.3907,37.4373,37.3208,37.3208,65000.0
2011-04-07 14:30:00,48.04,48.21,48.02,48.18,86800.0,37.3286,37.4607,37.313,37.4373,86800.0
2011-04-07 15:00:00,48.18,48.18,47.98,48.0,252800.0,37.4373,37.4373,37.2819,37.2975,252800.0
2011-04-07 15:30:00,47.99,48.06,47.95,48.05,366600.0,37.2897,37.3441,37.2586,37.3363,366600.0
2011-04-08 09:30:00,48.2,48.35,47.95,48.12,160600.0,37.4529,37.5694,37.2586,37.3907,160600.0
2011-04-08 10:00:00,48.13,48.18,47.88,48.02,117000.0,37.3985,37.4373,37.2042,37.313,117000.0
2011-04-08 10:30:00,48.01,48.06,47.9,47.91,93600.0,37.3052,37.3441,37.2198,37.2275,93600.0
2011-04-08 11:00:00,47.91,47.95,47.88,47.9,75400.0,37.2275,37.2586,37.2042,37.2198,75400.0
2011-04-08 11:30:00,47.88,48.0,47.86,47.93,85000.0,37.2042,37.2975,37.1887,37.2431,85000.0
2011-04-08 12:00:00,47.93,47.96,47.85,47.9,97400.0,37.2431,37.2664,37.1809,37.2198,97400.0
2011-04-08 12:30:00,47.9,47.92,47.82,47.85,75600.0,37.2198,37.2353,37.1576,37.1809,75600.0
2011-04-08 13:00:00,47.87,47.9,47.82,47.83,74200.0,37.1965,37.2198,37.1576,37.1654,74200.0
2011-04-08 13:30:00,47.84,47.85,47.75,47.78,53600.0,37.1732,37.1809,37.1032,37.1265,53600.0
2011-04-08 14:00:00,47.77,47.8,47.65,47.68,92800.0,37.1188,37.1421,37.0255,37.0488,92800.0
2011-04-08 14:30:00,47.67,47.68,47.3,47.31,195200.0,37.0411,37.0488,36.7536,36.7613,195200.0
2011-04-08 15:00:00,47.3,47.49,47.29,47.47,193400.0,36.7536,36.9012,36.7458,36.8856,193400.0
2011-04-08 15:30:00,47.46,47.72,47.45,47.67,334800.0,36.8779,37.0799,36.8701,37.0411,334800.0
2011-04-11 09:30:00,47.74,48.0,47.57,47.85,120400.0,37.0954,37.2975,36.9634,37.1809,120400.0
2011-04-11 10:00:00,47.85,47.94,47.65,47.7,138000.0,37.1809,37.2509,37.0255,37.0644,138000.0
2011-04-11 10:30:00,47.7,47.91,47.63,47.84,89600.0,37.0644,37.2275,37.01,37.1732,89600.0
2011-04-11 11:00:00,47.83,47.95,47.77,47.84,69000.0,37.1654,37.2586,37.1188,37.1732,69000.0
2011-04-11 11:30:00,47.82,47.88,47.77,47.82,50000.0,37.1576,37.2042,37.1188,37.1576,50000.0
2011-04-11 12:00:00,47.82,47.83,47.62,47.63,74200.0,37.1576,37.1654,37.0022,37.01,74200.0
2011-04-11 12:30:00,47.63,47.64,47.39,47.41,99200.0,37.01,37.0177,36.8235,36.839,99200.0
2011-04-11 13:00:00,47.39,47.56,47.34,47.54,68200.0,36.8235,36.9556,36.7846,36.94,68200.0
2011-04-11 13:30:00,47.54,47.55,47.43,47.54,116400.0,36.94,36.9478,36.8546,36.94,116400.0
2011-04-11 14:00:00,47.55,47.61,47.54,47.58,80000.0,36.9478,36.9944,36.94,36.9711,80000.0
2011-04-11 14:30:00,47.58,47.6,47.34,47.37,91400.0,36.9711,36.9867,36.7846,36.8079,91400.0
2011-04-11 15:00:00,47.37,47.45,47.25,47.37,134600.0,36.8079,36.8701,36.7147,36.8079,134600.0
2011-04-11 15:30:00,47.37,47.49,47.37,47.46,315200.0,36.8079,36.9012,36.8079,36.8779,315200.0
2011-04-12 09:30:00,47.07,47.37,46.94,47.0,160000.0,36.5748,36.8079,36.4738,36.5204,160000.0
2011-04-12 10:00:00,47.01,47.14,46.88,47.13,146400.0,36.5282,36.6292,36.4272,36.6215,146400.0
2011-04-12 10:30:00,47.13,47.13,46.91,46.91,171200.0,36.6215,36.6215,36.4505,36.4505,171200.0
2011-04-12 11:00:00,46.9,46.94,46.81,46.92,98200.0,36.4427,36.4738,36.3728,36.4583,98200.0
2011-04-12 11:30:00,46.94,47.02,46.84,46.85,63000.0,36.4738,36.536,36.3961,36.4039,63000.0
2011-04-12 12:00:00,46.87,46.93,46.85,46.88,49400.0,36.4194,36.4661,36.4039,36.4272,49400.0
2011-04-12 12:30:00,46.88,46.94,46.81,46.92,52600.0,36.4272,36.4738,36.3728,36.4583,52600.0
2011-04-12 13:00:00,46.91,46.97,46.84,46.97,44800.0,36.4505,36.4971,36.3961,36.4971,44800.0
2011-04-12 13:30:00,46.96,46.99,46.88,46.88,108000.0,36.4894,36.5127,36.4272,36.4272,108000.0
2011-04-12 14:00:00,46.91,47.0,46.9,46.94,158800.0,36.4505,36.5204,36.4427,36.4738,158800.0
2011-04-12 14:30:00,46.94,46.96,46.74,46.83,99800.0,36.4738,36.4894,36.3184,36.3883,99800.0
2011-04-12 15:00:00,46.84,46.94,46.8,46.86,220000.0,36.3961,36.4738,36.365,36.4117,220000.0
2011-04-12 15:30:00,46.85,46.95,46.84,46.88,435600.0,36.4039,36.4816,36.3961,36.4272,435600.0
2011-04-13 09:30:00,47.15,47.22,46.63,46.65,173000.0,36.637,36.6914,36.2329,36.2485,173000.0
2011-04-13 10:00:00,46.65,46.73,46.63,46.67,150800.0,36.2485,36.3106,36.2329,36.264,150800.0
2011-04-13 10:30:00,46.67,46.83,46.61,46.61,244800.0,36.264,36.3883,36.2174,36.2174,244800.0
2011-04-13 11:00:00,46.61,46.63,46.41,46.48,170400.0,36.2174,36.2329,36.062,36.1164,170400.0
2011-04-13 11:30:00,46.48,46.5,46.18,46.18,215000.0,36.1164,36.1319,35.8833,35.8833,215000.0
2011-04-13 12:00:00,46.2,46.3,46.09,46.1,222000.0,35.8988,35.9765,35.8133,35.8211,222000.0
2011-04-13 12:30:00,46.09,46.11,45.88,45.97,234000.0,35.8133,35.8289,35.6502,35.7201,234000.0
2011-04-13 13:00:00,45.97,45.99,45.87,45.92,351200.0,35.7201,35.7356,35.6424,35.6813,351200.0
2011-04-13 13:30:00,45.92,45.94,45.8,45.87,201600.0,35.6813,35.6968,35.588,35.6424,201600.0
2011-04-13 14:00:00,45.88,46.12,45.87,46.09,233000.0,35.6502,35.8367,35.6424,35.8133,233000.0
2011-04-13 14:30:00,46.1,46.17,46.01,46.11,320400.0,35.8211,35.8755,35.7512,35.8289,320400.0
2011-04-13 15:00:00,46.12,46.25,46.12,46.17,248600.0,35.8367,35.9377,35.8367,35.8755,248600.0
2011-04-13 15:30:00,46.17,46.2,46.09,46.15,579800.0,35.8755,35.8988,35.8133,35.86,579800.0
2011-04-14 09:30:00,46.0,46.18,45.85,45.96,308400.0,35.7434,35.8833,35.6269,35.7123,308400.0
2011-04-14 10:00:00,45.97,46.32,45.9,46.28,293600.0,35.7201,35.9921,35.6657,35.961,293600.0
2011-04-14 10:30:00,46.27,46.44,46.15,46.15,201400.0,35.9532,36.0853,35.86,35.86,201400.0
2011-04-14 11:00:00,46.15,46.24,45.97,45.97,192400.0,35.86,35.9299,35.7201,35.7201,192400.0
2011-04-14 11:30:00,45.99,46.07,45.91,46.06,161000.0,35.7356,35.7978,35.6735,35.79,161000.0
2011-04-14 12:00:00,46.05,46.09,45.98,46.02,164400.0,35.7823,35.8133,35.7279,35.759,164400.0
2011-04-14 12:30:00,46.02,46.1,45.99,46.07,142200.0,35.759,35.8211,35.7356,35.7978,142200.0
2011-04-14 13:00:00,46.07,46.17,46.02,46.06,163800.0,35.7978,35.8755,35.759,35.79,163800.0
2011-04-14 13:30:00,46.07,46.09,45.98,46.04,96200.0,35.7978,35.8133,35.7279,35.7745,96200.0
2011-04-14 14:00:00,46.04,46.24,46.04,46.21,83600.0,35.7745,35.9299,35.7745,35.9066,83600.0
2011-04-14 14:30:00,46.23,46.27,46.15,46.23,88200.0,35.9221,35.9532,35.86,35.9221,88200.0
2011-04-14 15:00:00,46.23,46.41,46.19,46.38,195400.0,35.9221,36.062,35.891,36.0387,195400.0
2011-04-14 15:30:00,46.38,46.4,46.23,46.27,288200.0,36.0387,36.0542,35.9221,35.9532,288200.0
2011-04-15 09:30:00,46.46,46.51,45.92,46.1,461600.0,36.1008,36.1397,35.6813,35.8211,461600.0
2011-04-15 10:00:00,46.12,46.33,46.12,46.25,274800.0,35.8367,35.9998,35.8367,35.9377,274800.0
2011-04-15 10:30:00,46.25,46.29,46.09,46.25,285800.0,35.9377,35.9688,35.8133,35.9377,285800.0
2011-04-15 11:00:00,46.25,46.34,46.19,46.34,163200.0,35.9377,36.0076,35.891,36.0076,163200.0
2011-04-15 11:30:00,46.34,46.39,46.26,46.26,200000.0,36.0076,36.0465,35.9454,35.9454,200000.0
2011-04-15 12:00:00,46.27,46.32,46.26,46.3,194400.0,35.9532,35.9921,35.9454,35.9765,194400.0
2011-04-15 12:30:00,46.3,46.32,46.26,46.28,352800.0,35.9765,35.9921,35.9454,35.961,352800.0
2011-04-15 13:00:00,46.29,46.32,46.23,46.26,279000.0,35.9688,35.9921,35.9221,35.9454,279000.0
2011-04-15 13:30:00,46.26,46.44,46.25,46.43,116800.0,35.9454,36.0853,35.9377,36.0775,116800.0
2011-04-15 14:00:00,46.44,46.48,46.4,46.41,157400.0,36.0853,36.1164,36.0542,36.062,157400.0
2011-04-15 14:30:00,46.41,46.44,46.35,46.38,190600.0,36.062,36.0853,36.0154,36.0387,190600.0
2011-04-15 15:00:00,46.38,46.39,46.28,46.36,193000.0,36.0387,36.0465,35.961,36.0231,193000.0
2011-04-15 15:30:00,46.36,46.42,46.28,46.33,446200.0,36.0231,36.0698,35.961,35.9998,446200.0
2011-04-18 09:30:00,45.72,45.83,45.43,45.44,228000.0,35.5258,35.6113,35.3005,35.3083,228000.0
2011-04-18 10:00:00,45.43,45.44,45.07,45.34,227800.0,35.3005,35.3083,35.0208,35.2306,227800.0
2011-04-18 10:30:00,45.34,45.49,45.23,45.29,149200.0,35.2306,35.3471,35.1451,35.1917,149200.0
2011-04-18 11:00:00,45.29,45.33,45.1,45.29,188400.0,35.1917,35.2228,35.0441,35.1917,188400.0
2011-04-18 11:30:00,45.27,45.56,45.23,45.48,195000.0,35.1762,35.4015,35.1451,35.3394,195000.0
2011-04-18 12:00:00,45.47,45.49,45.35,45.43,114800.0,35.3316,35.3471,35.2383,35.3005,114800.0
2011-04-18 12:30:00,45.42,45.45,45.35,45.41,104600.0,35.2927,35.316,35.2383,35.285,104600.0
2011-04-18 13:00:00,45.42,45.45,45.34,45.38,117400.0,35.2927,35.316,35.2306,35.2617,117400.0
2011-04-18 13:30:00,45.39,45.57,45.38,45.55,112400.0,35.2694,35.4093,35.2617,35.3937,112400.0
2011-04-18 14:00:00,45.55,45.62,45.49,45.55,96000.0,35.3937,35.4481,35.3471,35.3937,96000.0
2011-04-18 14:30:00,45.57,45.83,45.52,45.75,146000.0,35.4093,35.6113,35.3704,35.5492,146000.0
2011-04-18 15:00:00,45.75,45.85,45.6,45.74,193800.0,35.5492,35.6269,35.4326,35.5414,193800.0
2011-04-18 15:30:00,45.76,45.82,45.62,45.7,290200.0,35.5569,35.6035,35.4481,35.5103,290200.0
2011-04-19 09:30:00,45.76,46.2,45.7,46.01,209200.0,35.5569,35.8988,35.5103,35.7512,209200.0
2011-04-19 10:00:00,46.0,46.06,45.9,46.03,243200.0,35.7434,35.79,35.6657,35.7667,243200.0
2011-04-19 10:30:00,46.03,46.07,45.91,45.99,90200.0,35.7667,35.7978,35.6735,35.7356,90200.0
2011-04-19 11:00:00,45.99,46.02,45.91,45.92,97000.0,35.7356,35.759,35.6735,35.6813,97000.0
2011-04-19 11:30:00,45.9,46.08,45.9,46.07,144800.0,35.6657,35.8056,35.6657,35.7978,144800.0
2011-04-19 12:00:00,46.08,46.16,46.02,46.1,68800.0,35.8056,35.8677,35.759,35.8211,68800.0
2011-04-19 12:30:00,46.1,46.16,46.07,46.16,77200.0,35.8211,35.8677,35.7978,35.8677,77200.0
2011-04-19 13:00:00,46.15,46.27,46.14,46.24,193400.0,35.86,35.9532,35.8522,35.9299,193400.0
2011-04-19 13:30:00,46.25,46.33,46.21,46.29,107400.0,35.9377,35.9998,35.9066,35.9688,107400.0
2011-04-19 14:00:00,46.29,46.32,46.22,46.27,147600.0,35.9688,35.9921,35.9144,35.9532,147600.0
2011-04-19 14:30:00,46.27,46.41,46.26,46.38,174800.0,35.9532,36.062,35.9454,36.0387,174800.0
2011-04-19 15:00:00,46.38,46.49,46.37,46.46,228600.0,36.0387,36.1242,36.0309,36.1008,228600.0
2011-04-19 15:30:00,46.46,46.6,46.45,46.58,355200.0,36.1008,36.2096,36.0931,36.1941,355200.0
2011-04-20 09:30:00,47.23,47.46,47.01,47.04,252600.0,36.6992,36.8779,36.5282,36.5515,252600.0
2011-04-20 10:00:00,47.03,47.38,46.95,47.32,182000.0,36.5438,36.8157,36.4816,36.7691,182000.0
2011-04-20 10:30:00,47.35,47.41,47.25,47.29,131200.0,36.7924,36.839,36.7147,36.7458,131200.0
2011-04-20 11:00:00,47.3,47.3,46.9,46.95,285800.0,36.7536,36.7536,36.4427,36.4816,285800.0
2011-04-20 11:30:00,46.95,46.97,46.82,46.84,140200.0,36.4816,36.4971,36.3806,36.3961,140200.0
2011-04-20 12:00:00,46.85,46.95,46.84,46.88,99000.0,36.4039,36.4816,36.3961,36.4272,99000.0
2011-04-20 12:30:00,46.88,46.97,46.85,46.88,99400.0,36.4272,36.4971,36.4039,36.4272,99400.0
2011-04-20 13:00:00,46.87,46.97,46.83,46.95,142400.0,36.4194,36.4971,36.3883,36.4816,142400.0
2011-04-20 13:30:00,46.93,46.97,46.81,46.93,101600.0,36.4661,36.4971,36.3728,36.4661,101600.0
2011-04-20 14:00:00,46.95,47.04,46.8,47.03,133800.0,36.4816,36.5515,36.365,36.5438,133800.0
2011-04-20 14:30:00,47.02,47.24,46.97,47.14,221400.0,36.536,36.7069,36.4971,36.6292,221400.0
2011-04-20 15:00:00,47.14,47.35,47.06,47.34,350600.0,36.6292,36.7924,36.5671,36.7846,350600.0
2011-04-20 15:30:00,47.34,47.48,47.21,47.3,815600.0,36.7846,36.8934,36.6836,36.7536,815600.0
2011-04-21 09:30:00,47.31,47.87,47.31,47.42,286200.0,36.7613,37.1965,36.7613,36.8468,286200.0
2011-04-21 10:00:00,47.43,47.49,47.04,47.07,273000.0,36.8546,36.9012,36.5515,36.5748,273000.0
2011-04-21 10:30:00,47.05,47.24,46.96,47.12,164800.0,36.5593,36.7069,36.4894,36.6137,164800.0
2011-04-21 11:00:00,47.12,47.17,47.1,47.14,69000.0,36.6137,36.6525,36.5981,36.6292,69000.0
2011-04-21 11:30:00,47.16,47.18,46.98,46.99,82800.0,36.6448,36.6603,36.5049,36.5127,82800.0
2011-04-21 12:00:00,47.02,47.14,47.01,47.04,138800.0,36.536,36.6292,36.5282,36.5515,138800.0
2011-04-21 12:30:00,47.05,47.12,47.0,47.08,68000.0,36.5593,36.6137,36.5204,36.5826,68000.0
2011-04-21 13:00:00,47.07,47.08,47.02,47.04,70600.0,36.5748,36.5826,36.536,36.5515,70600.0
2011-04-21 13:30:00,47.04,47.12,47.01,47.08,74000.0,36.5515,36.6137,36.5282,36.5826,74000.0
2011-04-21 14:00:00,47.08,47.17,47.06,47.13,78600.0,36.5826,36.6525,36.5671,36.6215,78600.0
2011-04-21 14:30:00,47.12,47.34,47.11,47.33,148200.0,36.6137,36.7846,36.6059,36.7769,148200.0
2011-04-21 15:00:00,47.33,47.35,47.27,47.29,148600.0,36.7769,36.7924,36.7302,36.7458,148600.0
2011-04-21 15:30:00,47.28,47.35,47.25,47.34,317800.0,36.738,36.7924,36.7147,36.7846,317800.0
2011-04-25 09:30:00,47.44,47.5,47.1,47.24,157200.0,36.8623,36.909,36.5981,36.7069,157200.0
2011-04-25 10:00:00,47.25,47.31,46.84,46.94,106400.0,36.7147,36.7613,36.3961,36.4738,106400.0
2011-04-25 10:30:00,46.92,46.92,46.65,46.71,80200.0,36.4583,36.4583,36.2485,36.2951,80200.0
2011-04-25 11:00:00,46.71,46.79,46.6,46.71,109600.0,36.2951,36.3573,36.2096,36.2951,109600.0
2011-04-25 11:30:00,46.7,46.9,46.69,46.87,47200.0,36.2873,36.4427,36.2796,36.4194,47200.0
2011-04-25 12:00:00,46.87,46.94,46.76,46.78,37200.0,36.4194,36.4738,36.334,36.3495,37200.0
2011-04-25 12:30:00,46.82,46.82,46.71,46.74,71600.0,36.3806,36.3806,36.2951,36.3184,71600.0
2011-04-25 13:00:00,46.74,46.76,46.66,46.69,90800.0,36.3184,36.334,36.2563,36.2796,90800.0
2011-04-25 13:30:00,46.68,46.74,46.67,46.73,41000.0,36.2718,36.3184,36.264,36.3106,41000.0
2011-04-25 14:00:00,46.73,46.79,46.71,46.72,72000.0,36.3106,36.3573,36.2951,36.3029,72000.0
2011-04-25 14:30:00,46.71,46.82,46.68,46.8,66800.0,36.2951,36.3806,36.2718,36.365,66800.0
2011-04-25 15:00:00,46.81,46.9,46.81,46.86,138400.0,36.3728,36.4427,36.3728,36.4117,138400.0
2011-04-25 15:30:00,46.86,46.87,46.68,46.72,460200.0,36.4117,36.4194,36.2718,36.3029,460200.0
2011-04-26 09:30:00,47.04,47.04,46.78,46.86,198400.0,36.5515,36.5515,36.3495,36.4117,198400.0
2011-04-26 10:00:00,46.88,47.07,46.79,46.99,146800.0,36.4272,36.5748,36.3573,36.5127,146800.0
2011-04-26 10:30:00,47.01,47.23,47.01,47.17,129200.0,36.5282,36.6992,36.5282,36.6525,129200.0
2011-04-26 11:00:00,47.17,47.21,47.12,47.19,99000.0,36.6525,36.6836,36.6137,36.6681,99000.0
2011-04-26 11:30:00,47.19,47.31,47.19,47.29,68400.0,36.6681,36.7613,36.6681,36.7458,68400.0
2011-04-26 12:00:00,47.28,47.34,47.21,47.23,73000.0,36.738,36.7846,36.6836,36.6992,73000.0
2011-04-26 12:30:00,47.22,47.27,47.2,47.24,134800.0,36.6914,36.7302,36.6759,36.7069,134800.0
2011-04-26 13:00:00,47.25,47.26,47.17,47.21,42800.0,36.7147,36.7225,36.6525,36.6836,42800.0
2011-04-26 13:30:00,47.2,47.2,47.08,47.08,73400.0,36.6759,36.6759,36.5826,36.5826,73400.0
2011-04-26 14:00:00,47.09,47.12,47.02,47.07,74800.0,36.5904,36.6137,36.536,36.5748,74800.0
2011-04-26 14:30:00,47.07,47.1,47.04,47.05,82200.0,36.5748,36.5981,36.5515,36.5593,82200.0
2011-04-26 15:00:00,47.05,47.12,47.01,47.06,127200.0,36.5593,36.6137,36.5282,36.5671,127200.0
2011-04-26 15:30:00,47.06,47.07,46.92,46.99,255800.0,36.5671,36.5748,36.4583,36.5127,255800.0
2011-04-27 09:30:00,47.1,47.15,46.76,46.78,131800.0,36.5981,36.637,36.334,36.3495,131800.0
2011-04-27 10:00:00,46.8,46.81,46.38,46.4,205600.0,36.365,36.3728,36.0387,36.0542,205600.0
2011-04-27 10:30:00,46.39,46.4,46.22,46.25,183200.0,36.0465,36.0542,35.9144,35.9377,183200.0
2011-04-27 11:00:00,46.24,46.48,46.24,46.45,131800.0,35.9299,36.1164,35.9299,36.0931,131800.0
2011-04-27 11:30:00,46.45,46.56,46.43,46.49,158200.0,36.0931,36.1786,36.0775,36.1242,158200.0
2011-04-27 12:00:00,46.48,46.6,46.47,46.57,109600.0,36.1164,36.2096,36.1086,36.1863,109600.0
2011-04-27 12:30:00,46.57,46.76,46.51,46.69,158400.0,36.1863,36.334,36.1397,36.2796,158400.0
2011-04-27 13:00:00,46.67,46.72,46.63,46.69,83800.0,36.264,36.3029,36.2329,36.2796,83800.0
2011-04-27 13:30:00,46.69,46.73,46.62,46.69,107200.0,36.2796,36.3106,36.2252,36.2796,107200.0
2011-04-27 14:00:00,46.69,46.73,46.55,46.55,136800.0,36.2796,36.3106,36.1708,36.1708,136800.0
2011-04-27 14:30:00,46.57,46.72,46.56,46.69,158000.0,36.1863,36.3029,36.1786,36.2796,158000.0
2011-04-27 15:00:00,46.7,46.79,46.7,46.78,192400.0,36.2873,36.3573,36.2873,36.3495,192400.0
2011-04-27 15:30:00,46.77,46.84,46.74,46.8,364200.0,36.3417,36.3961,36.3184,36.365,364200.0
2011-04-28 09:30:00,46.78,47.11,46.73,47.05,134000.0,36.3495,36.6059,36.3106,36.5593,134000.0
2011-04-28 10:00:00,47.08,47.16,46.95,46.97,76800.0,36.5826,36.6448,36.4816,36.4971,76800.0
2011-04-28 10:30:00,46.98,47.03,46.92,47.01,66800.0,36.5049,36.5438,36.4583,36.5282,66800.0
2011-04-28 11:00:00,47.01,47.09,46.96,47.0,87600.0,36.5282,36.5904,36.4894,36.5204,87600.0
2011-04-28 11:30:00,46.99,47.02,46.84,46.88,56400.0,36.5127,36.536,36.3961,36.4272,56400.0
2011-04-28 12:00:00,46.9,46.99,46.83,46.99,32800.0,36.4427,36.5127,36.3883,36.5127,32800.0
2011-04-28 12:30:00,46.98,47.02,46.93,46.93,38000.0,36.5049,36.536,36.4661,36.4661,38000.0
2011-04-28 13:00:00,46.95,47.0,46.84,46.93,114600.0,36.4816,36.5204,36.3961,36.4661,114600.0
2011-04-28 13:30:00,46.93,46.97,46.88,46.95,39000.0,36.4661,36.4971,36.4272,36.4816,39000.0
2011-04-28 14:00:00,46.94,47.01,46.92,46.96,47400.0,36.4738,36.5282,36.4583,36.4894,47400.0
2011-04-28 14:30:00,46.95,47.02,46.95,46.99,79600.0,36.4816,36.536,36.4816,36.5127,79600.0
2011-04-28 15:00:00,46.98,47.0,46.88,46.99,76400.0,36.5049,36.5204,36.4272,36.5127,76400.0
2011-04-28 15:30:00,46.99,47.09,46.99,47.06,251600.0,36.5127,36.5904,36.5127,36.5671,251600.0
2011-04-29 09:30:00,47.3,47.34,47.13,47.25,198800.0,36.7536,36.7846,36.6215,36.7147,198800.0
2011-04-29 10:00:00,47.24,47.33,47.21,47.32,125200.0,36.7069,36.7769,36.6836,36.7691,125200.0
2011-04-29 10:30:00,47.33,47.33,47.14,47.16,125400.0,36.7769,36.7769,36.6292,36.6448,125400.0
2011-04-29 11:00:00,47.17,47.18,46.94,46.97,127600.0,36.6525,36.6603,36.4738,36.4971,127600.0
2011-04-29 11:30:00,46.97,47.06,46.87,46.95,237600.0,36.4971,36.5671,36.4194,36.4816,237600.0
2011-04-29 12:00:00,46.96,47.02,46.94,47.02,109800.0,36.4894,36.536,36.4738,36.536,109800.0
2011-04-29 12:30:00,47.02,47.18,47.02,47.17,99800.0,36.536,36.6603,36.536,36.6525,99800.0
2011-04-29 13:00:00,47.17,47.26,47.15,47.25,80600.0,36.6525,36.7225,36.637,36.7147,80600.0
2011-04-29 13:30:00,47.24,47.28,47.21,47.27,72200.0,36.7069,36.738,36.6836,36.7302,72200.0
2011-04-29 14:00:00,47.27,47.3,47.24,47.27,121600.0,36.7302,36.7536,36.7069,36.7302,121600.0
2011-04-29 14:30:00,47.27,47.31,47.22,47.3,115000.0,36.7302,36.7613,36.6914,36.7536,115000.0
2011-04-29 15:00:00,47.29,47.29,47.14,47.17,112000.0,36.7458,36.7458,36.6292,36.6525,112000.0
2011-04-29 15:30:00,47.18,47.37,47.14,47.32,402000.0,36.6603,36.8079,36.6292,36.7691,402000.0
2011-05-02 09:30:00,47.5,47.69,47.38,47.52,156400.0,36.909,37.0566,36.8157,36.9245,156400.0
2011-05-02 10:00:00,47.52,47.72,47.5,47.68,112800.0,36.9245,37.0799,36.909,37.0488,112800.0
2011-05-02 10:30:00,47.69,47.74,47.62,47.63,124000.0,37.0566,37.0954,37.0022,37.01,124000.0
2011-05-02 11:00:00,47.63,47.66,47.38,47.38,96000.0,37.01,37.0333,36.8157,36.8157,96000.0
2011-05-02 11:30:00,47.38,47.4,47.29,47.37,110800.0,36.8157,36.8313,36.7458,36.8079,110800.0
2011-05-02 12:00:00,47.38,47.46,47.16,47.18,113000.0,36.8157,36.8779,36.6448,36.6603,113000.0
2011-05-02 12:30:00,47.16,47.22,47.09,47.13,78600.0,36.6448,36.6914,36.5904,36.6215,78600.0
2011-05-02 13:00:00,47.12,47.24,47.1,47.23,46600.0,36.6137,36.7069,36.5981,36.6992,46600.0
2011-05-02 13:30:00,47.23,47.33,47.21,47.29,84600.0,36.6992,36.7769,36.6836,36.7458,84600.0
2011-05-02 14:00:00,47.3,47.34,47.18,47.2,58200.0,36.7536,36.7846,36.6603,36.6759,58200.0
2011-05-02 14:30:00,47.2,47.27,47.1,47.15,119400.0,36.6759,36.7302,36.5981,36.637,119400.0
2011-05-02 15:00:00,47.15,47.22,47.06,47.07,119600.0,36.637,36.6914,36.5671,36.5748,119600.0
2011-05-02 15:30:00,47.07,47.11,47.01,47.07,194800.0,36.5748,36.6059,36.5282,36.5748,194800.0
2011-05-03 09:30:00,47.12,47.2,46.52,46.56,218600.0,36.6137,36.6759,36.1475,36.1786,218600.0
2011-05-03 10:00:00,46.58,46.62,46.16,46.27,302200.0,36.1941,36.2252,35.8677,35.9532,302200.0
2011-05-03 10:30:00,46.28,46.3,46.07,46.13,156800.0,35.961,35.9765,35.7978,35.8444,156800.0
2011-05-03 11:00:00,46.13,46.45,46.13,46.27,153800.0,35.8444,36.0931,35.8444,35.9532,153800.0
2011-05-03 11:30:00,46.27,46.37,46.24,46.29,83800.0,35.9532,36.0309,35.9299,35.9688,83800.0
2011-05-03 12:00:00,46.32,46.35,46.13,46.18,84000.0,35.9921,36.0154,35.8444,35.8833,84000.0
2011-05-03 12:30:00,46.17,46.18,45.9,45.92,145000.0,35.8755,35.8833,35.6657,35.6813,145000.0
2011-05-03 13:00:00,45.92,46.12,45.89,45.97,130200.0,35.6813,35.8367,35.6579,35.7201,130200.0
2011-05-03 13:30:00,45.97,46.04,45.74,45.8,140000.0,35.7201,35.7745,35.5414,35.588,140000.0
2011-05-03 14:00:00,45.81,45.94,45.67,45.91,153000.0,35.5958,35.6968,35.487,35.6735,153000.0
2011-05-03 14:30:00,45.91,45.93,45.77,45.84,79600.0,35.6735,35.689,35.5647,35.6191,79600.0
2011-05-03 15:00:00,45.85,46.04,45.82,45.96,147000.0,35.6269,35.7745,35.6035,35.7123,147000.0
2011-05-03 15:30:00,45.96,46.08,45.88,46.02,498600.0,35.7123,35.8056,35.6502,35.759,498600.0
2011-05-04 09:30:00,46.02,46.24,45.67,45.78,182200.0,35.759,35.9299,35.487,35.5725,182200.0
2011-05-04 10:00:00,45.78,45.78,45.4,45.61,181400.0,35.5725,35.5725,35.2772,35.4404,181400.0
2011-05-04 10:30:00,45.6,45.62,45.38,45.46,230800.0,35.4326,35.4481,35.2617,35.3238,230800.0
2011-05-04 11:00:00,45.47,45.47,45.13,45.29,120000.0,35.3316,35.3316,35.0674,35.1917,120000.0
2011-05-04 11:30:00,45.25,45.32,45.13,45.23,124400.0,35.1606,35.215,35.0674,35.1451,124400.0
2011-05-04 12:00:00,45.23,45.33,45.01,45.01,90000.0,35.1451,35.2228,34.9742,34.9742,90000.0
2011-05-04 12:30:00,45.03,45.08,44.9,45.02,140200.0,34.9897,35.0285,34.8887,34.9819,140200.0
2011-05-04 13:00:00,45.02,45.22,44.98,45.18,102000.0,34.9819,35.1373,34.9508,35.1062,102000.0
2011-05-04 13:30:00,45.17,45.35,45.16,45.31,95200.0,35.0985,35.2383,35.0907,35.2073,95200.0
2011-05-04 14:00:00,45.3,45.5,45.12,45.49,169800.0,35.1995,35.3549,35.0596,35.3471,169800.0
2011-05-04 14:30:00,45.49,45.51,45.33,45.33,133800.0,35.3471,35.3627,35.2228,35.2228,133800.0
2011-05-04 15:00:00,45.33,45.37,45.18,45.37,161000.0,35.2228,35.2539,35.1062,35.2539,161000.0
2011-05-04 15:30:00,45.37,45.37,45.16,45.19,437400.0,35.2539,35.2539,35.0907,35.114,437400.0
2011-05-05 09:30:00,44.99,45.43,44.89,45.41,325000.0,34.9586,35.3005,34.8809,35.285,325000.0
2011-05-05 10:00:00,45.39,45.61,45.32,45.35,298600.0,35.2694,35.4404,35.215,35.2383,298600.0
2011-05-05 10:30:00,45.34,45.48,45.15,45.29,196000.0,35.2306,35.3394,35.0829,35.1917,196000.0
2011-05-05 11:00:00,45.26,45.29,44.94,45.19,161200.0,35.1684,35.1917,34.9198,35.114,161200.0
2011-05-05 11:30:00,45.18,45.53,45.16,45.45,75600.0,35.1062,35.3782,35.0907,35.316,75600.0
2011-05-05 12:00:00,45.45,45.67,45.45,45.65,77800.0,35.316,35.487,35.316,35.4715,77800.0
2011-05-05 12:30:00,45.65,45.68,45.57,45.63,81000.0,35.4715,35.4948,35.4093,35.4559,81000.0
2011-05-05 13:00:00,45.63,45.68,45.56,45.6,113600.0,35.4559,35.4948,35.4015,35.4326,113600.0
2011-05-05 13:30:00,45.6,45.6,45.46,45.52,81000.0,35.4326,35.4326,35.3238,35.3704,81000.0
2011-05-05 14:00:00,45.53,45.55,45.43,45.54,87800.0,35.3782,35.3937,35.3005,35.386,87800.0
2011-05-05 14:30:00,45.54,45.63,45.38,45.4,87000.0,35.386,35.4559,35.2617,35.2772,87000.0
2011-05-05 15:00:00,45.38,45.42,44.96,44.98,251000.0,35.2617,35.2927,34.9353,34.9508,251000.0
2011-05-05 15:30:00,44.98,45.28,44.98,45.12,397400.0,34.9508,35.184,34.9508,35.0596,397400.0
2011-05-06 09:30:00,45.55,45.95,45.34,45.52,253200.0,35.6169,35.9297,35.4527,35.5935,253200.0
2011-05-06 10:00:00,45.54,45.74,45.52,45.65,193400.0,35.6091,35.7655,35.5935,35.6951,193400.0
2011-05-06 10:30:00,45.65,45.9,45.6,45.83,280400.0,35.6951,35.8906,35.656,35.8359,280400.0
2011-05-06 11:00:00,45.84,45.96,45.77,45.87,205400.0,35.8437,35.9375,35.789,35.8672,205400.0
2011-05-06 11:30:00,45.87,45.95,45.8,45.88,284800.0,35.8672,35.9297,35.8124,35.875,284800.0
2011-05-06 12:00:00,45.89,45.92,45.38,45.47,391200.0,35.8828,35.9063,35.484,35.5544,391200.0
2011-05-06 12:30:00,45.45,45.59,45.25,45.38,168200.0,35.5387,35.6482,35.3824,35.484,168200.0
2011-05-06 13:00:00,45.4,45.49,45.13,45.27,108000.0,35.4997,35.57,35.2885,35.398,108000.0
2011-05-06 13:30:00,45.27,45.38,45.21,45.28,71800.0,35.398,35.484,35.3511,35.4058,71800.0
2011-05-06 14:00:00,45.28,45.32,45.05,45.1,103600.0,35.4058,35.4371,35.226,35.2651,103600.0
2011-05-06 14:30:00,45.1,45.14,44.97,45.05,165400.0,35.2651,35.2964,35.1634,35.226,165400.0
2011-05-06 15:00:00,45.06,45.25,45.04,45.09,163200.0,35.2338,35.3824,35.2182,35.2573,163200.0
2011-05-06 15:30:00,45.09,45.29,45.08,45.2,360600.0,35.2573,35.4136,35.2494,35.3433,360600.0
2011-05-09 09:30:00,45.26,45.49,45.17,45.35,94800.0,35.3902,35.57,35.3198,35.4606,94800.0
2011-05-09 10:00:00,45.33,45.44,45.21,45.26,179800.0,35.4449,35.5309,35.3511,35.3902,179800.0
2011-05-09 10:30:00,45.25,45.35,45.13,45.33,215000.0,35.3824,35.4606,35.2885,35.4449,215000.0
2011-05-09 11:00:00,45.32,45.4,45.28,45.32,82000.0,35.4371,35.4997,35.4058,35.4371,82000.0
2011-05-09 11:30:00,45.31,45.45,45.24,45.43,40200.0,35.4293,35.5387,35.3745,35.5231,40200.0
2011-05-09 12:00:00,45.44,45.71,45.41,45.63,88200.0,35.5309,35.7421,35.5075,35.6795,88200.0
2011-05-09 12:30:00,45.63,45.72,45.62,45.65,55600.0,35.6795,35.7499,35.6717,35.6951,55600.0
2011-05-09 13:00:00,45.64,45.7,45.62,45.65,38600.0,35.6873,35.7342,35.6717,35.6951,38600.0
2011-05-09 13:30:00,45.63,45.74,45.63,45.72,54400.0,35.6795,35.7655,35.6795,35.7499,54400.0
2011-05-09 14:00:00,45.72,45.73,45.66,45.67,66600.0,35.7499,35.7577,35.703,35.7108,66600.0
2011-05-09 14:30:00,45.68,45.81,45.67,45.69,68000.0,35.7186,35.8202,35.7108,35.7264,68000.0
2011-05-09 15:00:00,45.69,45.75,45.65,45.65,71200.0,35.7264,35.7733,35.6951,35.6951,71200.0
2011-05-09 15:30:00,45.65,45.74,45.62,45.66,299200.0,35.6951,35.7655,35.6717,35.703,299200.0
2011-05-10 09:30:00,45.86,45.93,45.65,45.87,79800.0,35.8593,35.9141,35.6951,35.8672,79800.0
2011-05-10 10:00:00,45.91,46.08,45.87,45.99,152600.0,35.8984,36.0314,35.8672,35.961,152600.0
2011-05-10 10:30:00,45.99,46.08,45.92,46.08,101000.0,35.961,36.0314,35.9063,36.0314,101000.0
2011-05-10 11:00:00,46.07,46.16,45.93,45.93,68400.0,36.0235,36.0939,35.9141,35.9141,68400.0
2011-05-10 11:30:00,45.94,45.96,45.85,45.85,44200.0,35.9219,35.9375,35.8515,35.8515,44200.0
2011-05-10 12:00:00,45.87,45.93,45.82,45.88,92200.0,35.8672,35.9141,35.8281,35.875,92200.0
2011-05-10 12:30:00,45.88,45.92,45.84,45.88,74200.0,35.875,35.9063,35.8437,35.875,74200.0
2011-05-10 13:00:00,45.87,45.87,45.79,45.82,35800.0,35.8672,35.8672,35.8046,35.8281,35800.0
2011-05-10 13:30:00,45.81,45.87,45.78,45.87,78600.0,35.8202,35.8672,35.7968,35.8672,78600.0
2011-05-10 14:00:00,45.87,45.88,45.72,45.77,101200.0,35.8672,35.875,35.7499,35.789,101200.0
2011-05-10 14:30:00,45.77,45.94,45.76,45.94,155600.0,35.789,35.9219,35.7811,35.9219,155600.0
2011-05-10 15:00:00,45.93,46.06,45.91,45.99,154400.0,35.9141,36.0157,35.8984,35.961,154400.0
2011-05-10 15:30:00,45.99,45.99,45.83,45.91,291600.0,35.961,35.961,35.8359,35.8984,291600.0
2011-05-11 09:30:00,45.89,45.9,45.51,45.54,226600.0,35.8828,35.8906,35.5857,35.6091,226600.0
2011-05-11 10:00:00,45.54,45.55,45.35,45.46,94000.0,35.6091,35.6169,35.4606,35.5466,94000.0
2011-05-11 10:30:00,45.46,45.5,45.34,45.36,99600.0,35.5466,35.5778,35.4527,35.4684,99600.0
2011-05-11 11:00:00,45.34,45.43,45.31,45.4,97400.0,35.4527,35.5231,35.4293,35.4997,97400.0
2011-05-11 11:30:00,45.39,45.46,45.33,45.34,233600.0,35.4918,35.5466,35.4449,35.4527,233600.0
2011-05-11 12:00:00,45.33,45.33,44.92,44.95,215400.0,35.4449,35.4449,35.1243,35.1478,215400.0
2011-05-11 12:30:00,44.95,45.13,44.93,45.05,157200.0,35.1478,35.2885,35.1321,35.226,157200.0
2011-05-11 13:00:00,45.05,45.07,44.96,44.99,103800.0,35.226,35.2416,35.1556,35.1791,103800.0
2011-05-11 13:30:00,44.99,44.99,44.87,44.97,79600.0,35.1791,35.1791,35.0852,35.1634,79600.0
2011-05-11 14:00:00,44.96,44.99,44.79,44.87,93800.0,35.1556,35.1791,35.0227,35.0852,93800.0
2011-05-11 14:30:00,44.86,45.05,44.85,44.97,121800.0,35.0774,35.226,35.0696,35.1634,121800.0
2011-05-11 15:00:00,44.96,45.13,44.93,45.08,110400.0,35.1556,35.2885,35.1321,35.2494,110400.0
2011-05-11 15:30:00,45.08,45.1,44.9,44.99,478000.0,35.2494,35.2651,35.1087,35.1791,478000.0
2011-05-12 09:30:00,44.98,45.02,44.35,44.49,227600.0,35.1712,35.2025,34.6786,34.7881,227600.0
2011-05-12 10:00:00,44.49,44.6,44.27,44.48,323200.0,34.7881,34.8741,34.6161,34.7803,323200.0
2011-05-12 10:30:00,44.49,44.56,44.27,44.34,112000.0,34.7881,34.8428,34.6161,34.6708,112000.0
2011-05-12 11:00:00,44.31,44.6,44.27,44.57,135800.0,34.6473,34.8741,34.6161,34.8507,135800.0
2011-05-12 11:30:00,44.58,44.79,44.51,44.52,145800.0,34.8585,35.0227,34.8037,34.8116,145800.0
2011-05-12 12:00:00,44.54,44.62,44.47,44.6,66600.0,34.8272,34.8897,34.7725,34.8741,66600.0
2011-05-12 12:30:00,44.62,44.74,44.48,44.72,101800.0,34.8897,34.9836,34.7803,34.9679,101800.0
2011-05-12 13:00:00,44.73,44.95,44.73,44.82,84000.0,34.9758,35.1478,34.9758,35.0461,84000.0
2011-05-12 13:30:00,44.85,44.9,44.73,44.79,73000.0,35.0696,35.1087,34.9758,35.0227,73000.0
2011-05-12 14:00:00,44.81,44.84,44.73,44.79,185000.0,35.0383,35.0618,34.9758,35.0227,185000.0
2011-05-12 14:30:00,44.77,44.92,44.72,44.84,166600.0,35.007,35.1243,34.9679,35.0618,166600.0
2011-05-12 15:00:00,44.82,44.88,44.72,44.77,134600.0,35.0461,35.093,34.9679,35.007,134600.0
2011-05-12 15:30:00,44.77,44.9,44.66,44.85,395200.0,35.007,35.1087,34.921,35.0696,395200.0
2011-05-13 09:30:00,44.76,45.02,44.66,44.68,239400.0,34.9992,35.2025,34.921,34.9367,239400.0
2011-05-13 10:00:00,44.69,44.77,44.48,44.65,165000.0,34.9445,35.007,34.7803,34.9132,165000.0
2011-05-13 10:30:00,44.65,44.89,44.63,44.74,154800.0,34.9132,35.1009,34.8976,34.9836,154800.0
2011-05-13 11:00:00,44.76,44.77,44.32,44.33,135800.0,34.9992,35.007,34.6552,34.663,135800.0
2011-05-13 11:30:00,44.34,44.48,44.17,44.2,173800.0,34.6708,34.7803,34.5379,34.5613,173800.0
2011-05-13 12:00:00,44.18,44.24,43.91,44.02,179200.0,34.5457,34.5926,34.3346,34.4206,179200.0
2011-05-13 12:30:00,44.04,44.21,44.04,44.12,95600.0,34.4362,34.5692,34.4362,34.4988,95600.0
2011-05-13 13:00:00,44.12,44.18,44.05,44.15,132800.0,34.4988,34.5457,34.444,34.5222,132800.0
2011-05-13 13:30:00,44.16,44.23,44.13,44.17,80000.0,34.5301,34.5848,34.5066,34.5379,80000.0
2011-05-13 14:00:00,44.16,44.41,44.15,44.37,87000.0,34.5301,34.7255,34.5222,34.6943,87000.0
2011-05-13 14:30:00,44.38,44.41,44.2,44.2,90600.0,34.7021,34.7255,34.5613,34.5613,90600.0
2011-05-13 15:00:00,44.21,44.32,44.12,44.16,113800.0,34.5692,34.6552,34.4988,34.5301,113800.0
2011-05-13 15:30:00,44.16,44.26,44.16,44.23,265000.0,34.5301,34.6083,34.5301,34.5848,265000.0
2011-05-16 09:30:00,44.1,44.51,43.95,44.12,137200.0,34.4831,34.8037,34.3659,34.4988,137200.0
2011-05-16 10:00:00,44.12,44.49,44.1,44.45,133400.0,34.4988,34.7881,34.4831,34.7568,133400.0
2011-05-16 10:30:00,44.46,44.77,44.42,44.77,157400.0,34.7646,35.007,34.7334,35.007,157400.0
2011-05-16 11:00:00,44.77,44.85,44.65,44.71,136400.0,35.007,35.0696,34.9132,34.9601,136400.0
2011-05-16 11:30:00,44.7,44.75,44.52,44.57,62800.0,34.9523,34.9914,34.8116,34.8507,62800.0
2011-05-16 12:00:00,44.57,44.59,44.43,44.54,64600.0,34.8507,34.8663,34.7412,34.8272,64600.0
2011-05-16 12:30:00,44.55,44.63,44.39,44.4,72400.0,34.835,34.8976,34.7099,34.7177,72400.0
2011-05-16 13:00:00,44.4,44.46,44.3,44.44,60400.0,34.7177,34.7646,34.6395,34.749,60400.0
2011-05-16 13:30:00,44.44,44.65,44.43,44.59,121600.0,34.749,34.9132,34.7412,34.8663,121600.0
2011-05-16 14:00:00,44.59,44.72,44.51,44.51,137800.0,34.8663,34.9679,34.8037,34.8037,137800.0
2011-05-16 14:30:00,44.5,44.55,44.42,44.46,169400.0,34.7959,34.835,34.7334,34.7646,169400.0
2011-05-16 15:00:00,44.46,44.56,44.41,44.42,176400.0,34.7646,34.8428,34.7255,34.7334,176400.0
2011-05-16 15:30:00,44.42,44.48,44.24,44.31,326800.0,34.7334,34.7803,34.5926,34.6473,326800.0
2011-05-17 09:30:00,44.17,44.26,43.93,44.08,136800.0,34.5379,34.6083,34.3502,34.4675,136800.0
2011-05-17 10:00:00,44.07,44.12,43.79,44.09,185000.0,34.4597,34.4988,34.2407,34.4753,185000.0
2011-05-17 10:30:00,44.08,44.13,43.79,43.81,117800.0,34.4675,34.5066,34.2407,34.2564,117800.0
2011-05-17 11:00:00,43.8,43.81,43.56,43.58,182600.0,34.2486,34.2564,34.0609,34.0765,182600.0
2011-05-17 11:30:00,43.57,43.64,43.42,43.6,121800.0,34.0687,34.1235,33.9514,34.0922,121800.0
2011-05-17 12:00:00,43.6,43.87,43.59,43.8,98200.0,34.0922,34.3033,34.0844,34.2486,98200.0
2011-05-17 12:30:00,43.77,43.88,43.54,43.6,229800.0,34.2251,34.3111,34.0453,34.0922,229800.0
2011-05-17 13:00:00,43.61,43.76,43.56,43.74,109000.0,34.1,34.2173,34.0609,34.2016,109000.0
2011-05-17 13:30:00,43.74,43.8,43.68,43.71,119600.0,34.2016,34.2486,34.1547,34.1782,119600.0
2011-05-17 14:00:00,43.71,43.86,43.63,43.66,131600.0,34.1782,34.2955,34.1156,34.1391,131600.0
2011-05-17 14:30:00,43.65,43.79,43.52,43.79,101200.0,34.1313,34.2407,34.0296,34.2407,101200.0
2011-05-17 15:00:00,43.79,43.79,43.65,43.66,146600.0,34.2407,34.2407,34.1313,34.1391,146600.0
2011-05-17 15:30:00,43.66,43.77,43.62,43.7,345200.0,34.1391,34.2251,34.1078,34.1704,345200.0
2011-05-18 09:30:00,43.87,44.11,43.61,44.02,117200.0,34.3033,34.491,34.1,34.4206,117200.0
2011-05-18 10:00:00,44.05,44.35,44.02,44.31,281800.0,34.444,34.6786,34.4206,34.6473,281800.0
2011-05-18 10:30:00,44.32,44.45,44.31,44.38,136400.0,34.6552,34.7568,34.6473,34.7021,136400.0
2011-05-18 11:00:00,44.39,44.43,44.26,44.27,106000.0,34.7099,34.7412,34.6083,34.6161,106000.0
2011-05-18 11:30:00,44.27,44.33,44.24,44.29,64800.0,34.6161,34.663,34.5926,34.6317,64800.0
2011-05-18 12:00:00,44.31,44.33,44.24,44.3,76800.0,34.6473,34.663,34.5926,34.6395,76800.0
2011-05-18 12:30:00,44.3,44.35,44.26,44.29,58200.0,34.6395,34.6786,34.6083,34.6317,58200.0
2011-05-18 13:00:00,44.3,44.44,44.27,44.36,93600.0,34.6395,34.749,34.6161,34.6864,93600.0
2011-05-18 13:30:00,44.35,44.62,44.35,44.56,103600.0,34.6786,34.8897,34.6786,34.8428,103600.0
2011-05-18 14:00:00,44.56,44.6,44.45,44.48,155000.0,34.8428,34.8741,34.7568,34.7803,155000.0
2011-05-18 14:30:00,44.51,44.57,44.43,44.43,132600.0,34.8037,34.8507,34.7412,34.7412,132600.0
2011-05-18 15:00:00,44.43,44.55,44.41,44.55,152400.0,34.7412,34.835,34.7255,34.835,152400.0
2011-05-18 15:30:00,44.56,44.6,44.51,44.55,280400.0,34.8428,34.8741,34.8037,34.835,280400.0
2011-05-19 09:30:00,44.77,45.04,44.74,45.01,100800.0,35.007,35.2182,34.9836,35.1947,100800.0
2011-05-19 10:00:00,44.99,44.99,44.5,44.57,151800.0,35.1791,35.1791,34.7959,34.8507,151800.0
2011-05-19 10:30:00,44.56,44.56,44.21,44.26,113000.0,34.8428,34.8428,34.5692,34.6083,113000.0
2011-05-19 11:00:00,44.26,44.33,44.18,44.29,58200.0,34.6083,34.663,34.5457,34.6317,58200.0
2011-05-19 11:30:00,44.29,44.35,44.24,44.25,55600.0,34.6317,34.6786,34.5926,34.6004,55600.0
2011-05-19 12:00:00,44.24,44.59,44.23,44.59,46000.0,34.5926,34.8663,34.5848,34.8663,46000.0
2011-05-19 12:30:00,44.59,44.68,44.55,44.58,72400.0,34.8663,34.9367,34.835,34.8585,72400.0
2011-05-19 13:00:00,44.58,44.7,44.57,44.62,87600.0,34.8585,34.9523,34.8507,34.8897,87600.0
2011-05-19 13:30:00,44.62,44.65,44.55,44.6,69800.0,34.8897,34.9132,34.835,34.8741,69800.0
2011-05-19 14:00:00,44.58,44.6,44.36,44.4,62800.0,34.8585,34.8741,34.6864,34.7177,62800.0
2011-05-19 14:30:00,44.4,44.49,44.3,44.42,70600.0,34.7177,34.7881,34.6395,34.7334,70600.0
2011-05-19 15:00:00,44.42,44.5,44.41,44.41,82200.0,34.7334,34.7959,34.7255,34.7255,82200.0
2011-05-19 15:30:00,44.42,44.49,44.38,44.47,258000.0,34.7334,34.7881,34.7021,34.7725,258000.0
2011-05-20 09:30:00,44.45,44.45,43.51,43.61,274600.0,34.7568,34.7568,34.0218,34.1,274600.0
2011-05-20 10:00:00,43.59,43.87,43.59,43.82,141800.0,34.0844,34.3033,34.0844,34.2642,141800.0
2011-05-20 10:30:00,43.82,43.85,43.62,43.74,116000.0,34.2642,34.2877,34.1078,34.2016,116000.0
2011-05-20 11:00:00,43.76,44.01,43.72,43.97,67200.0,34.2173,34.4128,34.186,34.3815,67200.0
2011-05-20 11:30:00,43.98,44.06,43.9,43.92,62000.0,34.3893,34.4519,34.3268,34.3424,62000.0
2011-05-20 12:00:00,43.95,44.15,43.93,44.15,117200.0,34.3659,34.5222,34.3502,34.5222,117200.0
2011-05-20 12:30:00,44.16,44.24,44.14,44.18,91000.0,34.5301,34.5926,34.5144,34.5457,91000.0
2011-05-20 13:00:00,44.18,44.3,44.17,44.24,52400.0,34.5457,34.6395,34.5379,34.5926,52400.0
2011-05-20 13:30:00,44.24,44.35,44.24,44.3,75600.0,34.5926,34.6786,34.5926,34.6395,75600.0
2011-05-20 14:00:00,44.31,44.34,44.18,44.19,75800.0,34.6473,34.6708,34.5457,34.5535,75800.0
2011-05-20 14:30:00,44.2,44.22,44.11,44.13,83600.0,34.5613,34.577,34.491,34.5066,83600.0
2011-05-20 15:00:00,44.13,44.2,44.07,44.16,122600.0,34.5066,34.5613,34.4597,34.5301,122600.0
2011-05-20 15:30:00,44.16,44.22,43.99,44.02,285800.0,34.5301,34.577,34.3971,34.4206,285800.0
2011-05-23 09:30:00,43.47,43.47,43.12,43.15,237000.0,33.9905,33.9905,33.7169,33.7403,237000.0
2011-05-23 10:00:00,43.13,43.31,43.06,43.13,248600.0,33.7247,33.8654,33.6699,33.7247,248600.0
2011-05-23 10:30:00,43.15,43.32,43.15,43.2,213800.0,33.7403,33.8732,33.7403,33.7794,213800.0
2011-05-23 11:00:00,43.19,43.31,43.16,43.26,136400.0,33.7716,33.8654,33.7481,33.8263,136400.0
2011-05-23 11:30:00,43.27,43.27,43.09,43.13,134400.0,33.8341,33.8341,33.6934,33.7247,134400.0
2011-05-23 12:00:00,43.13,43.16,43.03,43.14,88000.0,33.7247,33.7481,33.6465,33.7325,88000.0
2011-05-23 12:30:00,43.14,43.21,43.1,43.2,90000.0,33.7325,33.7872,33.7012,33.7794,90000.0
2011-05-23 13:00:00,43.2,43.21,43.13,43.15,68400.0,33.7794,33.7872,33.7247,33.7403,68400.0
2011-05-23 13:30:00,43.15,43.31,43.14,43.28,55400.0,33.7403,33.8654,33.7325,33.842,55400.0
2011-05-23 14:00:00,43.29,43.42,43.27,43.38,101600.0,33.8498,33.9514,33.8341,33.9202,101600.0
2011-05-23 14:30:00,43.37,43.5,43.37,43.44,102400.0,33.9123,34.014,33.9123,33.9671,102400.0
2011-05-23 15:00:00,43.45,43.49,43.32,43.34,183600.0,33.9749,34.0062,33.8732,33.8889,183600.0
2011-05-23 15:30:00,43.33,43.38,43.28,43.32,316600.0,33.8811,33.9202,33.842,33.8732,316600.0
2011-05-24 09:30:00,43.47,43.68,43.35,43.53,106800.0,33.9905,34.1547,33.8967,34.0374,106800.0
2011-05-24 10:00:00,43.55,43.77,43.48,43.53,120000.0,34.0531,34.2251,33.9983,34.0374,120000.0
2011-05-24 10:30:00,43.54,43.57,43.23,43.25,87400.0,34.0453,34.0687,33.8029,33.8185,87400.0
2011-05-24 11:00:00,43.25,43.43,43.23,43.23,96000.0,33.8185,33.9592,33.8029,33.8029,96000.0
2011-05-24 11:30:00,43.24,43.35,43.11,43.11,70400.0,33.8107,33.8967,33.709,33.709,70400.0
2011-05-24 12:00:00,43.12,43.15,43.05,43.09,73200.0,33.7169,33.7403,33.6621,33.6934,73200.0
2011-05-24 12:30:00,43.09,43.1,42.93,42.93,99800.0,33.6934,33.7012,33.5683,33.5683,99800.0
2011-05-24 13:00:00,42.93,43.07,42.89,42.95,78400.0,33.5683,33.6778,33.537,33.5839,78400.0
2011-05-24 13:30:00,42.93,43.05,42.88,43.04,81600.0,33.5683,33.6621,33.5292,33.6543,81600.0
2011-05-24 14:00:00,43.04,43.23,43.02,43.22,119200.0,33.6543,33.8029,33.6387,33.795,119200.0
2011-05-24 14:30:00,43.21,43.23,43.03,43.05,147200.0,33.7872,33.8029,33.6465,33.6621,147200.0
2011-05-24 15:00:00,43.06,43.15,43.04,43.11,169600.0,33.6699,33.7403,33.6543,33.709,169600.0
2011-05-24 15:30:00,43.1,43.13,42.93,42.98,376800.0,33.7012,33.7247,33.5683,33.6074,376800.0
2011-05-25 09:30:00,42.8,43.22,42.8,43.07,183000.0,33.4666,33.795,33.4666,33.6778,183000.0
2011-05-25 10:00:00,43.09,43.24,42.99,43.2,115200.0,33.6934,33.8107,33.6152,33.7794,115200.0
2011-05-25 10:30:00,43.2,43.45,43.15,43.35,134000.0,33.7794,33.9749,33.7403,33.8967,134000.0
2011-05-25 11:00:00,43.35,43.54,43.35,43.46,127200.0,33.8967,34.0453,33.8967,33.9827,127200.0
2011-05-25 11:30:00,43.46,43.6,43.45,43.45,131400.0,33.9827,34.0922,33.9749,33.9749,131400.0
2011-05-25 12:00:00,43.46,43.5,43.41,43.44,86800.0,33.9827,34.014,33.9436,33.9671,86800.0
2011-05-25 12:30:00,43.44,43.49,43.35,43.49,77400.0,33.9671,34.0062,33.8967,34.0062,77400.0
2011-05-25 13:00:00,43.47,43.51,43.38,43.38,67200.0,33.9905,34.0218,33.9202,33.9202,67200.0
2011-05-25 13:30:00,43.38,43.51,43.38,43.44,92400.0,33.9202,34.0218,33.9202,33.9671,92400.0
2011-05-25 14:00:00,43.44,43.63,43.41,43.63,132600.0,33.9671,34.1156,33.9436,34.1156,132600.0
2011-05-25 14:30:00,43.63,43.72,43.6,43.64,267000.0,34.1156,34.186,34.0922,34.1235,267000.0
2011-05-25 15:00:00,43.63,43.83,43.62,43.8,172800.0,34.1156,34.272,34.1078,34.2486,172800.0
2011-05-25 15:30:00,43.79,43.8,43.62,43.66,307200.0,34.2407,34.2486,34.1078,34.1391,307200.0
2011-05-26 09:30:00,43.6,43.69,43.24,43.31,127200.0,34.0922,34.1626,33.8107,33.8654,127200.0
2011-05-26 10:00:00,43.34,43.47,43.2,43.46,112200.0,33.8889,33.9905,33.7794,33.9827,112200.0
2011-05-26 10:30:00,43.46,43.54,43.31,43.36,119400.0,33.9827,34.0453,33.8654,33.9045,119400.0
2011-05-26 11:00:00,43.35,43.51,43.3,43.5,47600.0,33.8967,34.0218,33.8576,34.014,47600.0
2011-05-26 11:30:00,43.52,43.54,43.42,43.54,55200.0,34.0296,34.0453,33.9514,34.0453,55200.0
2011-05-26 12:00:00,43.54,43.56,43.46,43.56,41600.0,34.0453,34.0609,33.9827,34.0609,41600.0
2011-05-26 12:30:00,43.56,43.74,43.52,43.69,81400.0,34.0609,34.2016,34.0296,34.1626,81400.0
2011-05-26 13:00:00,43.7,43.74,43.63,43.71,53600.0,34.1704,34.2016,34.1156,34.1782,53600.0
2011-05-26 13:30:00,43.7,43.75,43.63,43.66,122600.0,34.1704,34.2095,34.1156,34.1391,122600.0
2011-05-26 14:00:00,43.67,43.79,43.67,43.78,85800.0,34.1469,34.2407,34.1469,34.2329,85800.0
2011-05-26 14:30:00,43.78,43.83,43.75,43.81,105000.0,34.2329,34.272,34.2095,34.2564,105000.0
2011-05-26 15:00:00,43.81,43.81,43.65,43.77,100600.0,34.2564,34.2564,34.1313,34.2251,100600.0
2011-05-26 15:30:00,43.77,43.8,43.55,43.57,501800.0,34.2251,34.2486,34.0531,34.0687,501800.0
2011-05-27 09:30:00,43.78,43.86,43.74,43.79,167800.0,34.2329,34.2955,34.2016,34.2407,167800.0
2011-05-27 10:00:00,43.79,43.91,43.69,43.88,175000.0,34.2407,34.3346,34.1626,34.3111,175000.0
2011-05-27 10:30:00,43.88,43.97,43.75,43.97,76200.0,34.3111,34.3815,34.2095,34.3815,76200.0
2011-05-27 11:00:00,43.97,44.13,43.95,44.06,66800.0,34.3815,34.5066,34.3659,34.4519,66800.0
2011-05-27 11:30:00,44.05,44.15,44.02,44.1,32200.0,34.444,34.5222,34.4206,34.4831,32200.0
2011-05-27 12:00:00,44.1,44.12,44.0,44.0,40400.0,34.4831,34.4988,34.405,34.405,40400.0
2011-05-27 12:30:00,44.01,44.05,43.94,43.95,50000.0,34.4128,34.444,34.358,34.3659,50000.0
2011-05-27 13:00:00,43.95,43.95,43.84,43.85,38800.0,34.3659,34.3659,34.2798,34.2877,38800.0
2011-05-27 13:30:00,43.85,43.87,43.76,43.82,53400.0,34.2877,34.3033,34.2173,34.2642,53400.0
2011-05-27 14:00:00,43.82,43.83,43.77,43.83,51800.0,34.2642,34.272,34.2251,34.272,51800.0
2011-05-27 14:30:00,43.83,43.85,43.72,43.76,75400.0,34.272,34.2877,34.186,34.2173,75400.0
2011-05-27 15:00:00,43.76,43.85,43.73,43.85,63600.0,34.2173,34.2877,34.1938,34.2877,63600.0
2011-05-27 15:30:00,43.84,43.92,43.82,43.9,269800.0,34.2798,34.3424,34.2642,34.3268,269800.0
2011-05-31 09:30:00,44.29,44.47,44.21,44.21,127400.0,34.6317,34.7725,34.5692,34.5692,127400.0
2011-05-31 10:00:00,44.22,44.24,44.09,44.19,106000.0,34.577,34.5926,34.4753,34.5535,106000.0
2011-05-31 10:30:00,44.17,44.24,44.06,44.16,84000.0,34.5379,34.5926,34.4519,34.5301,84000.0
2011-05-31 11:00:00,44.17,44.22,44.09,44.15,68400.0,34.5379,34.577,34.4753,34.5222,68400.0
2011-05-31 11:30:00,44.15,44.19,44.07,44.09,36600.0,34.5222,34.5535,34.4597,34.4753,36600.0
2011-05-31 12:00:00,44.08,44.16,43.94,44.01,122000.0,34.4675,34.5301,34.358,34.4128,122000.0
2011-05-31 12:30:00,44.0,44.0,43.9,43.92,45800.0,34.405,34.405,34.3268,34.3424,45800.0
2011-05-31 13:00:00,43.92,43.98,43.9,43.95,70400.0,34.3424,34.3893,34.3268,34.3659,70400.0
2011-05-31 13:30:00,43.95,44.15,43.94,44.15,48000.0,34.3659,34.5222,34.358,34.5222,48000.0
2011-05-31 14:00:00,44.13,44.17,44.12,44.15,40200.0,34.5066,34.5379,34.4988,34.5222,40200.0
2011-05-31 14:30:00,44.15,44.2,44.09,44.18,88600.0,34.5222,34.5613,34.4753,34.5457,88600.0
2011-05-31 15:00:00,44.18,44.35,44.13,44.27,146200.0,34.5457,34.6786,34.5066,34.6161,146200.0
2011-05-31 15:30:00,44.27,44.38,44.21,44.37,422600.0,34.6161,34.7021,34.5692,34.6943,422600.0
2011-06-01 09:30:00,44.22,44.32,44.0,44.08,121200.0,34.577,34.6552,34.405,34.4675,121200.0
2011-06-01 10:00:00,44.05,44.05,43.83,43.84,202200.0,34.444,34.444,34.272,34.2798,202200.0
2011-06-01 10:30:00,43.87,43.95,43.67,43.85,146000.0,34.3033,34.3659,34.1469,34.2877,146000.0
2011-06-01 11:00:00,43.85,44.05,43.83,44.03,138200.0,34.2877,34.444,34.272,34.4284,138200.0
2011-06-01 11:30:00,44.03,44.04,43.86,43.89,85800.0,34.4284,34.4362,34.2955,34.3189,85800.0
2011-06-01 12:00:00,43.88,43.93,43.59,43.66,126000.0,34.3111,34.3502,34.0844,34.1391,126000.0
2011-06-01 12:30:00,43.65,43.79,43.65,43.7,61600.0,34.1313,34.2407,34.1313,34.1704,61600.0
2011-06-01 13:00:00,43.7,43.76,43.49,43.54,95400.0,34.1704,34.2173,34.0062,34.0453,95400.0
2011-06-01 13:30:00,43.53,43.69,43.49,43.68,79600.0,34.0374,34.1626,34.0062,34.1547,79600.0
2011-06-01 14:00:00,43.67,43.68,43.49,43.52,112400.0,34.1469,34.1547,34.0062,34.0296,112400.0
2011-06-01 14:30:00,43.51,43.6,43.38,43.59,203600.0,34.0218,34.0922,33.9202,34.0844,203600.0
2011-06-01 15:00:00,43.58,43.66,43.43,43.55,222800.0,34.0765,34.1391,33.9592,34.0531,222800.0
2011-06-01 15:30:00,43.55,43.58,43.36,43.38,497000.0,34.0531,34.0765,33.9045,33.9202,497000.0
2011-06-02 09:30:00,43.32,43.79,43.31,43.77,142200.0,33.8732,34.2407,33.8654,34.2251,142200.0
2011-06-02 10:00:00,43.78,43.82,43.35,43.43,119600.0,34.2329,34.2642,33.8967,33.9592,119600.0
2011-06-02 10:30:00,43.44,43.48,43.26,43.27,69800.0,33.9671,33.9983,33.8263,33.8341,69800.0
2011-06-02 11:00:00,43.26,43.27,43.01,43.02,124200.0,33.8263,33.8341,33.6308,33.6387,124200.0
2011-06-02 11:30:00,43.02,43.1,42.86,43.09,130000.0,33.6387,33.7012,33.5135,33.6934,130000.0
2011-06-02 12:00:00,43.07,43.26,42.99,43.11,164800.0,33.6778,33.8263,33.6152,33.709,164800.0
2011-06-02 12:30:00,43.12,43.27,43.07,43.21,151400.0,33.7169,33.8341,33.6778,33.7872,151400.0
2011-06-02 13:00:00,43.21,43.27,43.13,43.17,81000.0,33.7872,33.8341,33.7247,33.7559,81000.0
2011-06-02 13:30:00,43.17,43.2,43.04,43.19,101000.0,33.7559,33.7794,33.6543,33.7716,101000.0
2011-06-02 14:00:00,43.18,43.3,43.08,43.15,213000.0,33.7638,33.8576,33.6856,33.7403,213000.0
2011-06-02 14:30:00,43.13,43.23,43.11,43.22,104000.0,33.7247,33.8029,33.709,33.795,104000.0
2011-06-02 15:00:00,43.23,43.25,43.13,43.18,138600.0,33.8029,33.8185,33.7247,33.7638,138600.0
2011-06-02 15:30:00,43.18,43.19,43.02,43.08,358800.0,33.7638,33.7716,33.6387,33.6856,358800.0
2011-06-03 09:30:00,42.48,42.64,42.4,42.47,257000.0,33.2164,33.3415,33.1539,33.2086,257000.0
2011-06-03 10:00:00,42.47,42.63,42.2,42.35,269000.0,33.2086,33.3337,32.9975,33.1148,269000.0
2011-06-03 10:30:00,42.36,42.51,42.31,42.38,169800.0,33.1226,33.2399,33.0835,33.1382,169800.0
2011-06-03 11:00:00,42.38,42.48,42.29,42.35,158200.0,33.1382,33.2164,33.0678,33.1148,158200.0
2011-06-03 11:30:00,42.35,42.51,42.28,42.5,90400.0,33.1148,33.2399,33.06,33.2321,90400.0
2011-06-03 12:00:00,42.51,42.55,42.45,42.53,80800.0,33.2399,33.2712,33.193,33.2555,80800.0
2011-06-03 12:30:00,42.55,42.64,42.47,42.54,63000.0,33.2712,33.3415,33.2086,33.2633,63000.0
2011-06-03 13:00:00,42.54,42.62,42.53,42.55,55600.0,33.2633,33.3259,33.2555,33.2712,55600.0
2011-06-03 13:30:00,42.56,42.63,42.54,42.55,52600.0,33.279,33.3337,33.2633,33.2712,52600.0
2011-06-03 14:00:00,42.55,42.59,42.5,42.57,77400.0,33.2712,33.3024,33.2321,33.2868,77400.0
2011-06-03 14:30:00,42.57,42.58,42.43,42.43,86000.0,33.2868,33.2946,33.1773,33.1773,86000.0
2011-06-03 15:00:00,42.42,42.46,42.36,42.41,214400.0,33.1695,33.2008,33.1226,33.1617,214400.0
2011-06-03 15:30:00,42.42,42.59,42.42,42.47,387600.0,33.1695,33.3024,33.1695,33.2086,387600.0
2011-06-06 09:30:00,42.44,42.71,42.35,42.43,83000.0,33.1851,33.3963,33.1148,33.1773,83000.0
2011-06-06 10:00:00,42.47,42.52,42.25,42.49,88800.0,33.2086,33.2477,33.0366,33.2242,88800.0
2011-06-06 10:30:00,42.49,42.5,42.36,42.43,67400.0,33.2242,33.2321,33.1226,33.1773,67400.0
2011-06-06 11:00:00,42.41,42.6,42.41,42.56,75600.0,33.1617,33.3102,33.1617,33.279,75600.0
2011-06-06 11:30:00,42.58,42.58,42.44,42.49,52200.0,33.2946,33.2946,33.1851,33.2242,52200.0
2011-06-06 12:00:00,42.48,42.54,42.44,42.54,55800.0,33.2164,33.2633,33.1851,33.2633,55800.0
2011-06-06 12:30:00,42.54,42.54,42.44,42.47,43200.0,33.2633,33.2633,33.1851,33.2086,43200.0
2011-06-06 13:00:00,42.46,42.55,42.44,42.46,55800.0,33.2008,33.2712,33.1851,33.2008,55800.0
2011-06-06 13:30:00,42.47,42.47,42.27,42.33,84400.0,33.2086,33.2086,33.0522,33.0991,84400.0
2011-06-06 14:00:00,42.33,42.4,42.29,42.33,63600.0,33.0991,33.1539,33.0678,33.0991,63600.0
2011-06-06 14:30:00,42.33,42.35,42.16,42.21,109200.0,33.0991,33.1148,32.9662,33.0053,109200.0
2011-06-06 15:00:00,42.21,42.24,42.02,42.07,137400.0,33.0053,33.0288,32.8567,32.8958,137400.0
2011-06-06 15:30:00,42.07,42.18,42.05,42.05,343200.0,32.8958,32.9818,32.8802,32.8802,343200.0
2011-06-07 09:30:00,42.44,42.59,42.35,42.58,315400.0,33.1851,33.3024,33.1148,33.2946,315400.0
2011-06-07 10:00:00,42.58,42.69,42.56,42.57,92400.0,33.2946,33.3806,33.279,33.2868,92400.0
2011-06-07 10:30:00,42.58,42.69,42.52,42.67,80000.0,33.2946,33.3806,33.2477,33.365,80000.0
2011-06-07 11:00:00,42.67,42.74,42.58,42.72,146000.0,33.365,33.4197,33.2946,33.4041,146000.0
2011-06-07 11:30:00,42.73,42.75,42.67,42.71,106200.0,33.4119,33.4275,33.365,33.3963,106200.0
2011-06-07 12:00:00,42.73,42.78,42.7,42.76,96000.0,33.4119,33.451,33.3884,33.4354,96000.0
2011-06-07 12:30:00,42.77,42.83,42.73,42.83,99400.0,33.4432,33.4901,33.4119,33.4901,99400.0
2011-06-07 13:00:00,42.83,43.0,42.81,43.0,184600.0,33.4901,33.623,33.4745,33.623,184600.0
2011-06-07 13:30:00,42.99,43.12,42.99,43.04,158800.0,33.6152,33.7169,33.6152,33.6543,158800.0
2011-06-07 14:00:00,43.04,43.13,43.02,43.12,173400.0,33.6543,33.7247,33.6387,33.7169,173400.0
2011-06-07 14:30:00,43.12,43.13,42.99,43.03,220600.0,33.7169,33.7247,33.6152,33.6465,220600.0
2011-06-07 15:00:00,43.02,43.05,42.92,42.97,291000.0,33.6387,33.6621,33.5605,33.5996,291000.0
2011-06-07 15:30:00,42.97,42.99,42.8,42.81,785400.0,33.5996,33.6152,33.4666,33.4745,785400.0
2011-06-08 09:30:00,42.62,42.62,42.33,42.35,313000.0,33.3259,33.3259,33.0991,33.1148,313000.0
2011-06-08 10:00:00,42.37,42.58,42.35,42.46,189200.0,33.1304,33.2946,33.1148,33.2008,189200.0
2011-06-08 10:30:00,42.47,42.53,42.39,42.39,161200.0,33.2086,33.2555,33.146,33.146,161200.0
2011-06-08 11:00:00,42.41,42.52,42.31,42.36,140200.0,33.1617,33.2477,33.0835,33.1226,140200.0
2011-06-08 11:30:00,42.36,42.51,42.36,42.51,97600.0,33.1226,33.2399,33.1226,33.2399,97600.0
2011-06-08 12:00:00,42.5,42.52,42.37,42.39,64000.0,33.2321,33.2477,33.1304,33.146,64000.0
2011-06-08 12:30:00,42.41,42.49,42.38,42.49,60400.0,33.1617,33.2242,33.1382,33.2242,60400.0
2011-06-08 13:00:00,42.5,42.52,42.45,42.45,90000.0,33.2321,33.2477,33.193,33.193,90000.0
2011-06-08 13:30:00,42.46,42.46,42.19,42.23,130800.0,33.2008,33.2008,32.9897,33.0209,130800.0
2011-06-08 14:00:00,42.24,42.34,42.21,42.27,158200.0,33.0288,33.1069,33.0053,33.0522,158200.0
2011-06-08 14:30:00,42.27,42.46,42.27,42.3,92600.0,33.0522,33.2008,33.0522,33.0757,92600.0
2011-06-08 15:00:00,42.3,42.33,42.19,42.22,152200.0,33.0757,33.0991,32.9897,33.0131,152200.0
2011-06-08 15:30:00,42.23,42.28,42.13,42.22,357800.0,33.0209,33.06,32.9427,33.0131,357800.0
2011-06-09 09:30:00,42.34,42.47,42.17,42.46,81800.0,33.1069,33.2086,32.974,33.2008,81800.0
2011-06-09 10:00:00,42.45,42.64,42.45,42.56,96600.0,33.193,33.3415,33.193,33.279,96600.0
2011-06-09 10:30:00,42.57,42.88,42.57,42.69,127200.0,33.2868,33.5292,33.2868,33.3806,127200.0
2011-06-09 11:00:00,42.69,42.71,42.51,42.55,52800.0,33.3806,33.3963,33.2399,33.2712,52800.0
2011-06-09 11:30:00,42.52,42.74,42.52,42.67,78200.0,33.2477,33.4197,33.2477,33.365,78200.0
2011-06-09 12:00:00,42.66,42.77,42.63,42.68,68400.0,33.3572,33.4432,33.3337,33.3728,68400.0
2011-06-09 12:30:00,42.68,42.72,42.63,42.7,37600.0,33.3728,33.4041,33.3337,33.3884,37600.0
2011-06-09 13:00:00,42.72,42.76,42.7,42.72,25600.0,33.4041,33.4354,33.3884,33.4041,25600.0
2011-06-09 13:30:00,42.72,42.77,42.66,42.71,30600.0,33.4041,33.4432,33.3572,33.3963,30600.0
2011-06-09 14:00:00,42.7,42.77,42.68,42.77,172600.0,33.3884,33.4432,33.3728,33.4432,172600.0
2011-06-09 14:30:00,42.77,42.85,42.68,42.85,87600.0,33.4432,33.5057,33.3728,33.5057,87600.0
2011-06-09 15:00:00,42.85,42.85,42.73,42.75,79000.0,33.5057,33.5057,33.4119,33.4275,79000.0
2011-06-09 15:30:00,42.76,42.76,42.57,42.63,302400.0,33.4354,33.4354,33.2868,33.3337,302400.0
2011-06-10 09:30:00,42.52,42.54,42.27,42.34,185000.0,33.2477,33.2633,33.0522,33.1069,185000.0
2011-06-10 10:00:00,42.34,42.34,42.09,42.33,224800.0,33.1069,33.1069,32.9115,33.0991,224800.0
2011-06-10 10:30:00,42.35,42.35,42.09,42.13,124000.0,33.1148,33.1148,32.9115,32.9427,124000.0
2011-06-10 11:00:00,42.12,42.15,41.98,42.07,145400.0,32.9349,32.9584,32.8255,32.8958,145400.0
2011-06-10 11:30:00,42.07,42.17,42.03,42.16,80600.0,32.8958,32.974,32.8645,32.9662,80600.0
2011-06-10 12:00:00,42.16,42.27,42.14,42.24,106400.0,32.9662,33.0522,32.9506,33.0288,106400.0
2011-06-10 12:30:00,42.23,42.32,42.23,42.27,81800.0,33.0209,33.0913,33.0209,33.0522,81800.0
2011-06-10 13:00:00,42.27,42.27,42.17,42.19,75600.0,33.0522,33.0522,32.974,32.9897,75600.0
2011-06-10 13:30:00,42.2,42.2,41.99,41.99,91400.0,32.9975,32.9975,32.8333,32.8333,91400.0
2011-06-10 14:00:00,42.01,42.25,42.01,42.21,112400.0,32.8489,33.0366,32.8489,33.0053,112400.0
2011-06-10 14:30:00,42.2,42.3,42.12,42.3,128000.0,32.9975,33.0757,32.9349,33.0757,128000.0
2011-06-10 15:00:00,42.3,42.37,42.23,42.26,168400.0,33.0757,33.1304,33.0209,33.0444,168400.0
2011-06-10 15:30:00,42.27,42.31,42.04,42.06,389800.0,33.0522,33.0835,32.8724,32.888,389800.0
2011-06-13 09:30:00,42.13,42.23,41.98,42.2,153800.0,32.9427,33.0209,32.8255,32.9975,153800.0
2011-06-13 10:00:00,42.2,42.27,42.06,42.14,128400.0,32.9975,33.0522,32.888,32.9506,128400.0
2011-06-13 10:30:00,42.14,42.14,41.97,42.04,73000.0,32.9506,32.9506,32.8176,32.8724,73000.0
2011-06-13 11:00:00,42.03,42.18,41.99,42.15,249200.0,32.8645,32.9818,32.8333,32.9584,249200.0
2011-06-13 11:30:00,42.14,42.15,42.0,42.02,105000.0,32.9506,32.9584,32.8411,32.8567,105000.0
2011-06-13 12:00:00,42.02,42.07,41.96,41.97,108600.0,32.8567,32.8958,32.8098,32.8176,108600.0
2011-06-13 12:30:00,41.96,42.02,41.88,41.91,68800.0,32.8098,32.8567,32.7473,32.7707,68800.0
2011-06-13 13:00:00,41.88,41.93,41.7,41.92,135200.0,32.7473,32.7864,32.6065,32.7785,135200.0
2011-06-13 13:30:00,41.92,42.19,41.92,42.19,149000.0,32.7785,32.9897,32.7785,32.9897,149000.0
2011-06-13 14:00:00,42.17,42.28,42.1,42.12,68000.0,32.974,33.06,32.9193,32.9349,68000.0
2011-06-13 14:30:00,42.12,42.18,41.99,42.04,61200.0,32.9349,32.9818,32.8333,32.8724,61200.0
2011-06-13 15:00:00,42.04,42.11,41.96,42.04,123400.0,32.8724,32.9271,32.8098,32.8724,123400.0
2011-06-13 15:30:00,42.04,42.04,41.85,41.93,327800.0,32.8724,32.8724,32.7238,32.7864,327800.0
2011-06-14 09:30:00,42.43,42.66,42.43,42.63,157400.0,33.1773,33.3572,33.1773,33.3337,157400.0
2011-06-14 10:00:00,42.65,42.73,42.49,42.58,80600.0,33.3493,33.4119,33.2242,33.2946,80600.0
2011-06-14 10:30:00,42.59,42.68,42.54,42.54,65400.0,33.3024,33.3728,33.2633,33.2633,65400.0
2011-06-14 11:00:00,42.53,42.62,42.48,42.62,61800.0,33.2555,33.3259,33.2164,33.3259,61800.0
2011-06-14 11:30:00,42.63,42.7,42.56,42.69,52000.0,33.3337,33.3884,33.279,33.3806,52000.0
2011-06-14 12:00:00,42.7,42.83,42.68,42.82,44200.0,33.3884,33.4901,33.3728,33.4823,44200.0
2011-06-14 12:30:00,42.82,42.91,42.81,42.89,45400.0,33.4823,33.5526,33.4745,33.537,45400.0
2011-06-14 13:00:00,42.89,42.93,42.85,42.92,33000.0,33.537,33.5683,33.5057,33.5605,33000.0
2011-06-14 13:30:00,42.93,42.94,42.74,42.76,82600.0,33.5683,33.5761,33.4197,33.4354,82600.0
2011-06-14 14:00:00,42.77,42.78,42.7,42.77,49400.0,33.4432,33.451,33.3884,33.4432,49400.0
2011-06-14 14:30:00,42.76,42.84,42.73,42.83,50000.0,33.4354,33.4979,33.4119,33.4901,50000.0
2011-06-14 15:00:00,42.83,42.9,42.82,42.88,110000.0,33.4901,33.5448,33.4823,33.5292,110000.0
2011-06-14 15:30:00,42.88,42.88,42.72,42.76,353800.0,33.5292,33.5292,33.4041,33.4354,353800.0
2011-06-15 09:30:00,42.23,42.48,42.13,42.44,204400.0,33.0209,33.2164,32.9427,33.1851,204400.0
2011-06-15 10:00:00,42.43,42.44,42.13,42.13,92600.0,33.1773,33.1851,32.9427,32.9427,92600.0
2011-06-15 10:30:00,42.14,42.29,42.08,42.22,87800.0,32.9506,33.0678,32.9036,33.0131,87800.0
2011-06-15 11:00:00,42.23,42.24,42.12,42.13,115200.0,33.0209,33.0288,32.9349,32.9427,115200.0
2011-06-15 11:30:00,42.14,42.14,41.67,41.79,222400.0,32.9506,32.9506,32.5831,32.6769,222400.0
2011-06-15 12:00:00,41.77,41.95,41.63,41.75,146200.0,32.6612,32.802,32.5518,32.6456,146200.0
2011-06-15 12:30:00,41.75,41.98,41.74,41.95,169400.0,32.6456,32.8255,32.6378,32.802,169400.0
2011-06-15 13:00:00,41.95,42.02,41.92,41.97,166600.0,32.802,32.8567,32.7785,32.8176,166600.0
2011-06-15 13:30:00,41.98,42.04,41.85,42.0,72800.0,32.8255,32.8724,32.7238,32.8411,72800.0
2011-06-15 14:00:00,42.0,42.21,41.9,41.9,104400.0,32.8411,33.0053,32.7629,32.7629,104400.0
2011-06-15 14:30:00,41.89,42.1,41.89,41.97,126400.0,32.7551,32.9193,32.7551,32.8176,126400.0
2011-06-15 15:00:00,41.96,42.09,41.87,42.06,238200.0,32.8098,32.9115,32.7394,32.888,238200.0
2011-06-15 15:30:00,42.05,42.13,41.99,41.99,434400.0,32.8802,32.9427,32.8333,32.8333,434400.0
2011-06-16 09:30:00,41.86,42.08,41.81,41.84,116600.0,32.7316,32.9036,32.6925,32.716,116600.0
2011-06-16 10:00:00,41.83,42.12,41.59,41.96,124800.0,32.7082,32.9349,32.5205,32.8098,124800.0
2011-06-16 10:30:00,41.99,42.34,41.94,42.26,131200.0,32.8333,33.1069,32.7942,33.0444,131200.0
2011-06-16 11:00:00,42.26,42.33,42.11,42.24,186000.0,33.0444,33.0991,32.9271,33.0288,186000.0
2011-06-16 11:30:00,42.25,42.3,42.07,42.1,83800.0,33.0366,33.0757,32.8958,32.9193,83800.0
2011-06-16 12:00:00,42.1,42.23,42.1,42.2,83400.0,32.9193,33.0209,32.9193,32.9975,83400.0
2011-06-16 12:30:00,42.22,42.3,42.16,42.22,147800.0,33.0131,33.0757,32.9662,33.0131,147800.0
2011-06-16 13:00:00,42.23,42.23,42.06,42.06,158400.0,33.0209,33.0209,32.888,32.888,158400.0
2011-06-16 13:30:00,42.06,42.06,41.74,41.74,96600.0,32.888,32.888,32.6378,32.6378,96600.0
2011-06-16 14:00:00,41.72,41.8,41.6,41.75,159400.0,32.6221,32.6847,32.5283,32.6456,159400.0
2011-06-16 14:30:00,41.74,41.76,41.38,41.61,227600.0,32.6378,32.6534,32.3563,32.5361,227600.0
2011-06-16 15:00:00,41.62,41.93,41.6,41.92,233200.0,32.544,32.7864,32.5283,32.7785,233200.0
2011-06-16 15:30:00,41.92,42.12,41.91,42.05,528600.0,32.7785,32.9349,32.7707,32.8802,528600.0
2011-06-17 09:30:00,42.36,42.63,42.36,42.46,457600.0,33.1226,33.3337,33.1226,33.2008,457600.0
2011-06-17 10:00:00,42.46,42.6,42.15,42.2,225800.0,33.2008,33.3102,32.9584,32.9975,225800.0
2011-06-17 10:30:00,42.22,42.51,42.2,42.35,130800.0,33.0131,33.2399,32.9975,33.1148,130800.0
2011-06-17 11:00:00,42.35,42.54,42.2,42.54,114800.0,33.1148,33.2633,32.9975,33.2633,114800.0
2011-06-17 11:30:00,42.55,42.56,42.4,42.45,126000.0,33.2712,33.279,33.1539,33.193,126000.0
2011-06-17 12:00:00,42.44,42.46,42.24,42.27,68200.0,33.1851,33.2008,33.0288,33.0522,68200.0
2011-06-17 12:30:00,42.27,42.3,42.15,42.23,91200.0,33.0522,33.0757,32.9584,33.0209,91200.0
2011-06-17 13:00:00,42.23,42.3,42.21,42.29,146400.0,33.0209,33.0757,33.0053,33.0678,146400.0
2011-06-17 13:30:00,42.3,42.42,42.29,42.38,115400.0,33.0757,33.1695,33.0678,33.1382,115400.0
2011-06-17 14:00:00,42.37,42.58,42.34,42.58,161800.0,33.1304,33.2946,33.1069,33.2946,161800.0
2011-06-17 14:30:00,42.58,42.6,42.44,42.5,236600.0,33.2946,33.3102,33.1851,33.2321,236600.0
2011-06-17 15:00:00,42.5,42.52,42.31,42.33,285000.0,33.2321,33.2477,33.0835,33.0991,285000.0
2011-06-17 15:30:00,42.34,42.46,42.31,42.37,502200.0,33.1069,33.2008,33.0835,33.1304,502200.0
2011-06-20 09:30:00,42.24,42.68,42.2,42.66,197400.0,33.0288,33.3728,32.9975,33.3572,197400.0
2011-06-20 10:00:00,42.67,42.72,42.31,42.49,175400.0,33.365,33.4041,33.0835,33.2242,175400.0
2011-06-20 10:30:00,42.49,42.62,42.46,42.55,78600.0,33.2242,33.3259,33.2008,33.2712,78600.0
2011-06-20 11:00:00,42.57,42.67,42.44,42.64,83000.0,33.2868,33.365,33.1851,33.3415,83000.0
2011-06-20 11:30:00,42.63,42.72,42.57,42.71,83200.0,33.3337,33.4041,33.2868,33.3963,83200.0
2011-06-20 12:00:00,42.73,42.78,42.63,42.74,56600.0,33.4119,33.451,33.3337,33.4197,56600.0
2011-06-20 12:30:00,42.74,42.74,42.62,42.63,70400.0,33.4197,33.4197,33.3259,33.3337,70400.0
2011-06-20 13:00:00,42.63,42.69,42.59,42.67,53800.0,33.3337,33.3806,33.3024,33.365,53800.0
2011-06-20 13:30:00,42.66,42.71,42.57,42.6,63200.0,33.3572,33.3963,33.2868,33.3102,63200.0
2011-06-20 14:00:00,42.6,42.69,42.6,42.62,67600.0,33.3102,33.3806,33.3102,33.3259,67600.0
2011-06-20 14:30:00,42.63,42.87,42.63,42.79,91200.0,33.3337,33.5214,33.3337,33.4588,91200.0
2011-06-20 15:00:00,42.78,42.78,42.56,42.6,138000.0,33.451,33.451,33.279,33.3102,138000.0
2011-06-20 15:30:00,42.61,42.77,42.59,42.74,282200.0,33.3181,33.4432,33.3024,33.4197,282200.0
2011-06-21 09:30:00,43.01,43.3,42.92,43.27,127800.0,33.6308,33.8576,33.5605,33.8341,127800.0
2011-06-21 10:00:00,43.27,43.47,43.27,43.38,131000.0,33.8341,33.9905,33.8341,33.9202,131000.0
2011-06-21 10:30:00,43.41,43.48,43.32,43.42,95800.0,33.9436,33.9983,33.8732,33.9514,95800.0
2011-06-21 11:00:00,43.42,43.62,43.4,43.59,95400.0,33.9514,34.1078,33.9358,34.0844,95400.0
2011-06-21 11:30:00,43.58,43.74,43.56,43.69,95000.0,34.0765,34.2016,34.0609,34.1626,95000.0
2011-06-21 12:00:00,43.71,43.71,43.58,43.66,70400.0,34.1782,34.1782,34.0765,34.1391,70400.0
2011-06-21 12:30:00,43.65,43.7,43.61,43.66,74000.0,34.1313,34.1704,34.1,34.1391,74000.0
2011-06-21 13:00:00,43.65,43.66,43.55,43.56,51600.0,34.1313,34.1391,34.0531,34.0609,51600.0
2011-06-21 13:30:00,43.55,43.68,43.53,43.68,84200.0,34.0531,34.1547,34.0374,34.1547,84200.0
2011-06-21 14:00:00,43.68,43.82,43.67,43.8,132000.0,34.1547,34.2642,34.1469,34.2486,132000.0
2011-06-21 14:30:00,43.8,43.92,43.74,43.92,179400.0,34.2486,34.3424,34.2016,34.3424,179400.0
2011-06-21 15:00:00,43.92,43.92,43.79,43.79,162800.0,34.3424,34.3424,34.2407,34.2407,162800.0
2011-06-21 15:30:00,43.79,43.95,43.74,43.85,363600.0,34.2407,34.3659,34.2016,34.2877,363600.0
2011-06-22 09:30:00,43.87,44.18,43.6,44.18,197000.0,34.3033,34.5457,34.0922,34.5457,197000.0
2011-06-22 10:00:00,44.15,44.21,43.83,44.03,150600.0,34.5222,34.5692,34.272,34.4284,150600.0
2011-06-22 10:30:00,44.03,44.1,43.85,44.05,114000.0,34.4284,34.4831,34.2877,34.444,114000.0
2011-06-22 11:00:00,44.04,44.07,43.89,43.92,86600.0,34.4362,34.4597,34.3189,34.3424,86600.0
2011-06-22 11:30:00,43.95,44.14,43.93,43.98,134800.0,34.3659,34.5144,34.3502,34.3893,134800.0
2011-06-22 12:00:00,43.98,44.1,43.94,44.1,82000.0,34.3893,34.4831,34.358,34.4831,82000.0
2011-06-22 12:30:00,44.08,44.3,43.92,44.3,266400.0,34.4675,34.6395,34.3424,34.6395,266400.0
2011-06-22 13:00:00,44.3,44.31,44.1,44.1,150600.0,34.6395,34.6473,34.4831,34.4831,150600.0
2011-06-22 13:30:00,44.1,44.14,44.02,44.04,86400.0,34.4831,34.5144,34.4206,34.4362,86400.0
2011-06-22 14:00:00,44.03,44.05,43.92,43.95,97800.0,34.4284,34.444,34.3424,34.3659,97800.0
2011-06-22 14:30:00,43.95,43.97,43.78,43.82,126000.0,34.3659,34.3815,34.2329,34.2642,126000.0
2011-06-22 15:00:00,43.82,44.04,43.8,44.01,206200.0,34.2642,34.4362,34.2486,34.4128,206200.0
2011-06-22 15:30:00,44.02,44.02,43.83,43.86,381800.0,34.4206,34.4206,34.272,34.2955,381800.0
2011-06-23 09:30:00,43.1,43.17,42.63,42.77,224000.0,33.7012,33.7559,33.3337,33.4432,224000.0
2011-06-23 10:00:00,42.8,43.1,42.8,43.06,111000.0,33.4666,33.7012,33.4666,33.6699,111000.0
2011-06-23 10:30:00,43.04,43.08,42.77,42.87,104600.0,33.6543,33.6856,33.4432,33.5214,104600.0
2011-06-23 11:00:00,42.87,43.0,42.84,42.99,113600.0,33.5214,33.623,33.4979,33.6152,113600.0
2011-06-23 11:30:00,42.98,43.11,42.96,43.02,161600.0,33.6074,33.709,33.5917,33.6387,161600.0
2011-06-23 12:00:00,43.03,43.18,43.03,43.07,134200.0,33.6465,33.7638,33.6465,33.6778,134200.0
2011-06-23 12:30:00,43.07,43.23,43.02,43.22,157800.0,33.6778,33.8029,33.6387,33.795,157800.0
2011-06-23 13:00:00,43.23,43.38,43.18,43.22,132400.0,33.8029,33.9202,33.7638,33.795,132400.0
2011-06-23 13:30:00,43.23,43.38,43.2,43.27,104600.0,33.8029,33.9202,33.7794,33.8341,104600.0
2011-06-23 14:00:00,43.27,43.27,42.99,43.04,139400.0,33.8341,33.8341,33.6152,33.6543,139400.0
2011-06-23 14:30:00,43.06,43.32,42.85,43.32,203600.0,33.6699,33.8732,33.5057,33.8732,203600.0
2011-06-23 15:00:00,43.32,43.49,43.07,43.35,251000.0,33.8732,34.0062,33.6778,33.8967,251000.0
2011-06-23 15:30:00,43.34,43.54,43.2,43.51,419800.0,33.8889,34.0453,33.7794,34.0218,419800.0
2011-06-24 09:30:00,43.58,43.71,43.4,43.46,284600.0,34.0765,34.1782,33.9358,33.9827,284600.0
2011-06-24 10:00:00,43.46,43.49,43.16,43.24,118600.0,33.9827,34.0062,33.7481,33.8107,118600.0
2011-06-24 10:30:00,43.2,43.38,43.18,43.29,117000.0,33.7794,33.9202,33.7638,33.8498,117000.0
2011-06-24 11:00:00,43.29,43.46,43.21,43.46,168200.0,33.8498,33.9827,33.7872,33.9827,168200.0
2011-06-24 11:30:00,43.46,43.57,43.41,43.43,109800.0,33.9827,34.0687,33.9436,33.9592,109800.0
2011-06-24 12:00:00,43.45,43.49,43.38,43.39,202200.0,33.9749,34.0062,33.9202,33.928,202200.0
2011-06-24 12:30:00,43.39,43.45,43.2,43.27,78600.0,33.928,33.9749,33.7794,33.8341,78600.0
2011-06-24 13:00:00,43.27,43.36,43.14,43.35,64400.0,33.8341,33.9045,33.7325,33.8967,64400.0
2011-06-24 13:30:00,43.34,43.47,43.27,43.4,81200.0,33.8889,33.9905,33.8341,33.9358,81200.0
2011-06-24 14:00:00,43.4,43.41,43.16,43.31,103200.0,33.9358,33.9436,33.7481,33.8654,103200.0
2011-06-24 14:30:00,43.31,43.35,43.19,43.29,102600.0,33.8654,33.8967,33.7716,33.8498,102600.0
2011-06-24 15:00:00,43.3,43.37,43.24,43.24,340600.0,33.8576,33.9123,33.8107,33.8107,340600.0
2011-06-24 15:30:00,43.25,43.67,43.24,43.62,1214600.0,33.8185,34.1469,33.8107,34.1078,1214600.0
2011-06-27 09:30:00,43.35,43.44,42.71,43.02,480600.0,33.8967,33.9671,33.3963,33.6387,480600.0
2011-06-27 10:00:00,43.04,43.25,42.98,43.25,237800.0,33.6543,33.8185,33.6074,33.8185,237800.0
2011-06-27 10:30:00,43.28,43.38,43.24,43.34,233800.0,33.842,33.9202,33.8107,33.8889,233800.0
2011-06-27 11:00:00,43.35,43.38,43.2,43.26,158800.0,33.8967,33.9202,33.7794,33.8263,158800.0
2011-06-27 11:30:00,43.25,43.41,43.23,43.41,124800.0,33.8185,33.9436,33.8029,33.9436,124800.0
2011-06-27 12:00:00,43.41,43.46,43.35,43.42,83600.0,33.9436,33.9827,33.8967,33.9514,83600.0
2011-06-27 12:30:00,43.41,43.44,43.38,43.4,82800.0,33.9436,33.9671,33.9202,33.9358,82800.0
2011-06-27 13:00:00,43.4,43.57,43.4,43.42,213400.0,33.9358,34.0687,33.9358,33.9514,213400.0
2011-06-27 13:30:00,43.42,43.51,43.38,43.49,83200.0,33.9514,34.0218,33.9202,34.0062,83200.0
2011-06-27 14:00:00,43.48,43.72,43.48,43.7,121200.0,33.9983,34.186,33.9983,34.1704,121200.0
2011-06-27 14:30:00,43.7,43.75,43.65,43.66,84800.0,34.1704,34.2095,34.1313,34.1391,84800.0
2011-06-27 15:00:00,43.66,43.68,43.56,43.56,180600.0,34.1391,34.1547,34.0609,34.0609,180600.0
2011-06-27 15:30:00,43.56,43.6,43.46,43.49,402400.0,34.0609,34.0922,33.9827,34.0062,402400.0
2011-06-28 09:30:00,43.74,43.85,43.44,43.8,125800.0,34.2016,34.2877,33.9671,34.2486,125800.0
2011-06-28 10:00:00,43.8,43.95,43.8,43.92,98000.0,34.2486,34.3659,34.2486,34.3424,98000.0
2011-06-28 10:30:00,43.91,43.99,43.71,43.72,114000.0,34.3346,34.3971,34.1782,34.186,114000.0
2011-06-28 11:00:00,43.72,43.82,43.67,43.77,91400.0,34.186,34.2642,34.1469,34.2251,91400.0
2011-06-28 11:30:00,43.78,43.83,43.71,43.75,82000.0,34.2329,34.272,34.1782,34.2095,82000.0
2011-06-28 12:00:00,43.74,43.84,43.73,43.74,260800.0,34.2016,34.2798,34.1938,34.2016,260800.0
2011-06-28 12:30:00,43.76,43.97,43.75,43.96,198600.0,34.2173,34.3815,34.2095,34.3737,198600.0
2011-06-28 13:00:00,43.96,44.0,43.93,43.98,97000.0,34.3737,34.405,34.3502,34.3893,97000.0
2011-06-28 13:30:00,43.99,44.03,43.95,44.01,250200.0,34.3971,34.4284,34.3659,34.4128,250200.0
2011-06-28 14:00:00,44.01,44.1,44.0,44.1,239200.0,34.4128,34.4831,34.405,34.4831,239200.0
2011-06-28 14:30:00,44.09,44.2,44.09,44.14,238800.0,34.4753,34.5613,34.4753,34.5144,238800.0
2011-06-28 15:00:00,44.13,44.16,44.12,44.13,256800.0,34.5066,34.5301,34.4988,34.5066,256800.0
2011-06-28 15:30:00,44.14,44.23,44.1,44.22,393000.0,34.5144,34.5848,34.4831,34.577,393000.0
2011-06-29 09:30:00,44.4,44.43,44.0,44.09,176200.0,34.7177,34.7412,34.405,34.4753,176200.0
2011-06-29 10:00:00,44.12,44.23,43.96,44.12,234400.0,34.4988,34.5848,34.3737,34.4988,234400.0
2011-06-29 10:30:00,44.12,44.43,44.1,44.43,225400.0,34.4988,34.7412,34.4831,34.7412,225400.0
2011-06-29 11:00:00,44.43,44.55,44.39,44.51,106800.0,34.7412,34.835,34.7099,34.8037,106800.0
2011-06-29 11:30:00,44.52,44.55,44.41,44.54,84200.0,34.8116,34.835,34.7255,34.8272,84200.0
2011-06-29 12:00:00,44.52,44.65,44.5,44.56,82400.0,34.8116,34.9132,34.7959,34.8428,82400.0
2011-06-29 12:30:00,44.54,44.6,44.52,44.55,112400.0,34.8272,34.8741,34.8116,34.835,112400.0
2011-06-29 13:00:00,44.54,44.7,44.52,44.68,154000.0,34.8272,34.9523,34.8116,34.9367,154000.0
2011-06-29 13:30:00,44.69,44.7,44.52,44.55,100000.0,34.9445,34.9523,34.8116,34.835,100000.0
2011-06-29 14:00:00,44.55,44.56,44.38,44.44,122000.0,34.835,34.8428,34.7021,34.749,122000.0
2011-06-29 14:30:00,44.46,44.63,44.42,44.62,96600.0,34.7646,34.8976,34.7334,34.8897,96600.0
2011-06-29 15:00:00,44.62,44.66,44.49,44.55,236400.0,34.8897,34.921,34.7881,34.835,236400.0
2011-06-29 15:30:00,44.56,44.67,44.52,44.59,390600.0,34.8428,34.9288,34.8116,34.8663,390600.0
2011-06-30 09:30:00,44.76,45.0,44.58,44.95,207800.0,34.9992,35.1869,34.8585,35.1478,207800.0
2011-06-30 10:00:00,44.95,45.22,44.95,45.18,163000.0,35.1478,35.3589,35.1478,35.3276,163000.0
2011-06-30 10:30:00,45.17,45.21,45.1,45.16,180600.0,35.3198,35.3511,35.2651,35.312,180600.0
2011-06-30 11:00:00,45.16,45.24,45.14,45.15,104000.0,35.312,35.3745,35.2964,35.3042,104000.0
2011-06-30 11:30:00,45.15,45.25,45.12,45.23,118000.0,35.3042,35.3824,35.2807,35.3667,118000.0
2011-06-30 12:00:00,45.23,45.37,45.23,45.26,95800.0,35.3667,35.4762,35.3667,35.3902,95800.0
2011-06-30 12:30:00,45.24,45.25,45.14,45.2,65200.0,35.3745,35.3824,35.2964,35.3433,65200.0
2011-06-30 13:00:00,45.2,45.24,45.09,45.15,87200.0,35.3433,35.3745,35.2573,35.3042,87200.0
2011-06-30 13:30:00,45.15,45.26,45.15,45.24,71600.0,35.3042,35.3902,35.3042,35.3745,71600.0
2011-06-30 14:00:00,45.25,45.33,45.22,45.31,103800.0,35.3824,35.4449,35.3589,35.4293,103800.0
2011-06-30 14:30:00,45.31,45.37,45.29,45.32,192200.0,35.4293,35.4762,35.4136,35.4371,192200.0
2011-06-30 15:00:00,45.32,45.34,45.23,45.33,168800.0,35.4371,35.4527,35.3667,35.4449,168800.0
2011-06-30 15:30:00,45.34,45.49,45.34,45.38,387400.0,35.4527,35.57,35.4527,35.484,387400.0
2011-07-01 09:30:00,45.49,45.49,45.22,45.49,112000.0,35.57,35.57,35.3589,35.57,112000.0
2011-07-01 10:00:00,45.49,45.85,45.49,45.75,225600.0,35.57,35.8515,35.57,35.7733,225600.0
2011-07-01 10:30:00,45.75,45.98,45.67,45.68,112200.0,35.7733,35.9532,35.7108,35.7186,112200.0
2011-07-01 11:00:00,45.68,45.77,45.63,45.76,62200.0,35.7186,35.789,35.6795,35.7811,62200.0
2011-07-01 11:30:00,45.76,45.82,45.66,45.69,139200.0,35.7811,35.8281,35.703,35.7264,139200.0
2011-07-01 12:00:00,45.71,45.77,45.66,45.69,58800.0,35.7421,35.789,35.703,35.7264,58800.0
2011-07-01 12:30:00,45.7,45.71,45.62,45.63,42600.0,35.7342,35.7421,35.6717,35.6795,42600.0
2011-07-01 13:00:00,45.63,45.81,45.63,45.81,63200.0,35.6795,35.8202,35.6795,35.8202,63200.0
2011-07-01 13:30:00,45.81,45.84,45.75,45.82,42400.0,35.8202,35.8437,35.7733,35.8281,42400.0
2011-07-01 14:00:00,45.83,45.85,45.78,45.83,42600.0,35.8359,35.8515,35.7968,35.8359,42600.0
2011-07-01 14:30:00,45.83,45.93,45.83,45.92,76600.0,35.8359,35.9141,35.8359,35.9063,76600.0
2011-07-01 15:00:00,45.93,45.94,45.78,45.84,96600.0,35.9141,35.9219,35.7968,35.8437,96600.0
2011-07-01 15:30:00,45.84,46.01,45.83,45.91,302200.0,35.8437,35.9766,35.8359,35.8984,302200.0
2011-07-05 09:30:00,45.8,45.82,45.6,45.66,233200.0,35.8124,35.8281,35.656,35.703,233200.0
2011-07-05 10:00:00,45.66,45.74,45.5,45.63,182200.0,35.703,35.7655,35.5778,35.6795,182200.0
2011-07-05 10:30:00,45.61,45.68,45.59,45.62,114400.0,35.6639,35.7186,35.6482,35.6717,114400.0
2011-07-05 11:00:00,45.63,45.75,45.52,45.68,122600.0,35.6795,35.7733,35.5935,35.7186,122600.0
2011-07-05 11:30:00,45.67,45.77,45.65,45.77,144600.0,35.7108,35.789,35.6951,35.789,144600.0
2011-07-05 12:00:00,45.78,45.84,45.73,45.77,72400.0,35.7968,35.8437,35.7577,35.789,72400.0
2011-07-05 12:30:00,45.77,45.87,45.72,45.73,71400.0,35.789,35.8672,35.7499,35.7577,71400.0
2011-07-05 13:00:00,45.73,45.83,45.73,45.79,58400.0,35.7577,35.8359,35.7577,35.8046,58400.0
2011-07-05 13:30:00,45.79,45.86,45.77,45.85,61800.0,35.8046,35.8593,35.789,35.8515,61800.0
2011-07-05 14:00:00,45.85,45.88,45.59,45.62,174600.0,35.8515,35.875,35.6482,35.6717,174600.0
2011-07-05 14:30:00,45.61,45.82,45.6,45.74,102400.0,35.6639,35.8281,35.656,35.7655,102400.0
2011-07-05 15:00:00,45.73,45.82,45.7,45.8,170200.0,35.7577,35.8281,35.7342,35.8124,170200.0
2011-07-05 15:30:00,45.8,45.85,45.69,45.74,258800.0,35.8124,35.8515,35.7264,35.7655,258800.0
2011-07-06 09:30:00,45.9,46.13,45.83,45.93,205600.0,35.8906,36.0705,35.8359,35.9141,205600.0
2011-07-06 10:00:00,45.92,46.04,45.79,46.03,263600.0,35.9063,36.0001,35.8046,35.9923,263600.0
2011-07-06 10:30:00,46.03,46.08,45.87,46.06,215000.0,35.9923,36.0314,35.8672,36.0157,215000.0
2011-07-06 11:00:00,46.07,46.34,46.06,46.34,238600.0,36.0235,36.2347,36.0157,36.2347,238600.0
2011-07-06 11:30:00,46.35,46.49,46.33,46.43,184600.0,36.2425,36.352,36.2268,36.305,184600.0
2011-07-06 12:00:00,46.43,46.52,46.41,46.48,161200.0,36.305,36.3754,36.2894,36.3441,161200.0
2011-07-06 12:30:00,46.47,46.65,46.45,46.63,120800.0,36.3363,36.4771,36.3207,36.4614,120800.0
2011-07-06 13:00:00,46.63,46.7,46.51,46.54,174600.0,36.4614,36.5162,36.3676,36.3911,174600.0
2011-07-06 13:30:00,46.54,46.59,46.45,46.56,107600.0,36.3911,36.4302,36.3207,36.4067,107600.0
2011-07-06 14:00:00,46.56,46.58,46.42,46.47,219400.0,36.4067,36.4223,36.2972,36.3363,219400.0
2011-07-06 14:30:00,46.47,46.56,46.41,46.41,190000.0,36.3363,36.4067,36.2894,36.2894,190000.0
2011-07-06 15:00:00,46.41,46.45,46.32,46.34,237600.0,36.2894,36.3207,36.219,36.2347,237600.0
2011-07-06 15:30:00,46.34,46.38,46.23,46.27,728600.0,36.2347,36.2659,36.1487,36.1799,728600.0
2011-07-07 09:30:00,46.76,46.84,46.63,46.8,258200.0,36.5631,36.6256,36.4614,36.5944,258200.0
2011-07-07 10:00:00,46.79,46.84,46.68,46.77,188200.0,36.5865,36.6256,36.5005,36.5709,188200.0
2011-07-07 10:30:00,46.77,46.85,46.66,46.74,177400.0,36.5709,36.6335,36.4849,36.5474,177400.0
2011-07-07 11:00:00,46.73,46.77,46.63,46.63,145400.0,36.5396,36.5709,36.4614,36.4614,145400.0
2011-07-07 11:30:00,46.63,46.63,46.56,46.59,89800.0,36.4614,36.4614,36.4067,36.4302,89800.0
2011-07-07 12:00:00,46.59,46.68,46.55,46.66,90800.0,36.4302,36.5005,36.3989,36.4849,90800.0
2011-07-07 12:30:00,46.66,46.71,46.57,46.57,107600.0,36.4849,36.524,36.4145,36.4145,107600.0
2011-07-07 13:00:00,46.57,46.74,46.55,46.74,138400.0,36.4145,36.5474,36.3989,36.5474,138400.0
2011-07-07 13:30:00,46.73,46.81,46.71,46.74,68600.0,36.5396,36.6022,36.524,36.5474,68600.0
2011-07-07 14:00:00,46.74,46.9,46.74,46.87,89600.0,36.5474,36.6725,36.5474,36.6491,89600.0
2011-07-07 14:30:00,46.88,46.93,46.83,46.85,95600.0,36.6569,36.696,36.6178,36.6335,95600.0
2011-07-07 15:00:00,46.85,46.85,46.73,46.73,111200.0,36.6335,36.6335,36.5396,36.5396,111200.0
2011-07-07 15:30:00,46.73,46.77,46.63,46.69,433000.0,36.5396,36.5709,36.4614,36.5083,433000.0
2011-07-08 09:30:00,46.02,46.12,45.85,46.07,376200.0,35.9845,36.0626,35.8515,36.0235,376200.0
2011-07-08 10:00:00,46.05,46.05,45.69,45.8,299400.0,36.0079,36.0079,35.7264,35.8124,299400.0
2011-07-08 10:30:00,45.79,45.88,45.7,45.87,227600.0,35.8046,35.875,35.7342,35.8672,227600.0
2011-07-08 11:00:00,45.85,45.87,45.72,45.73,178000.0,35.8515,35.8672,35.7499,35.7577,178000.0
2011-07-08 11:30:00,45.74,45.86,45.72,45.79,159600.0,35.7655,35.8593,35.7499,35.8046,159600.0
2011-07-08 12:00:00,45.79,45.84,45.74,45.79,92000.0,35.8046,35.8437,35.7655,35.8046,92000.0
2011-07-08 12:30:00,45.81,46.0,45.81,45.92,177200.0,35.8202,35.9688,35.8202,35.9063,177200.0
2011-07-08 13:00:00,45.92,45.98,45.83,45.95,170000.0,35.9063,35.9532,35.8359,35.9297,170000.0
2011-07-08 13:30:00,45.95,46.0,45.85,45.89,187000.0,35.9297,35.9688,35.8515,35.8828,187000.0
2011-07-08 14:00:00,45.89,45.97,45.82,45.88,114800.0,35.8828,35.9454,35.8281,35.875,114800.0
2011-07-08 14:30:00,45.89,45.95,45.83,45.88,118800.0,35.8828,35.9297,35.8359,35.875,118800.0
2011-07-08 15:00:00,45.88,46.0,45.83,45.93,182600.0,35.875,35.9688,35.8359,35.9141,182600.0
2011-07-08 15:30:00,45.92,46.09,45.91,46.05,397800.0,35.9063,36.0392,35.8984,36.0079,397800.0
2011-07-11 09:30:00,45.29,45.59,45.26,45.47,265800.0,35.4136,35.6482,35.3902,35.5544,265800.0
2011-07-11 10:00:00,45.45,45.5,45.15,45.19,189200.0,35.5387,35.5778,35.3042,35.3354,189200.0
2011-07-11 10:30:00,45.18,45.21,44.95,44.97,177000.0,35.3276,35.3511,35.1478,35.1634,177000.0
2011-07-11 11:00:00,44.97,45.28,44.93,45.25,151400.0,35.1634,35.4058,35.1321,35.3824,151400.0
2011-07-11 11:30:00,45.25,45.31,45.18,45.19,173600.0,35.3824,35.4293,35.3276,35.3354,173600.0
2011-07-11 12:00:00,45.18,45.29,45.15,45.25,88800.0,35.3276,35.4136,35.3042,35.3824,88800.0
2011-07-11 12:30:00,45.26,45.27,45.08,45.1,71800.0,35.3902,35.398,35.2494,35.2651,71800.0
2011-07-11 13:00:00,45.09,45.14,44.99,45.07,70400.0,35.2573,35.2964,35.1791,35.2416,70400.0
2011-07-11 13:30:00,45.07,45.18,45.0,45.17,102600.0,35.2416,35.3276,35.1869,35.3198,102600.0
2011-07-11 14:00:00,45.17,45.19,45.04,45.05,78200.0,35.3198,35.3354,35.2182,35.226,78200.0
2011-07-11 14:30:00,45.06,45.1,44.96,45.09,85400.0,35.2338,35.2651,35.1556,35.2573,85400.0
2011-07-11 15:00:00,45.08,45.19,45.05,45.18,142800.0,35.2494,35.3354,35.226,35.3276,142800.0
2011-07-11 15:30:00,45.18,45.23,45.07,45.15,360200.0,35.3276,35.3667,35.2416,35.3042,360200.0
2011-07-12 09:30:00,45.01,45.3,44.95,45.29,277200.0,35.1947,35.4215,35.1478,35.4136,277200.0
2011-07-12 10:00:00,45.26,45.35,45.15,45.22,103600.0,35.3902,35.4606,35.3042,35.3589,103600.0
2011-07-12 10:30:00,45.23,45.25,44.95,44.99,222000.0,35.3667,35.3824,35.1478,35.1791,222000.0
2011-07-12 11:00:00,45.0,45.06,44.95,44.99,129600.0,35.1869,35.2338,35.1478,35.1791,129600.0
2011-07-12 11:30:00,45.0,45.1,44.99,45.05,66800.0,35.1869,35.2651,35.1791,35.226,66800.0
2011-07-12 12:00:00,45.05,45.07,44.91,44.92,207400.0,35.226,35.2416,35.1165,35.1243,207400.0
2011-07-12 12:30:00,44.92,45.0,44.9,45.0,47200.0,35.1243,35.1869,35.1087,35.1869,47200.0
2011-07-12 13:00:00,45.0,45.08,44.96,44.98,56200.0,35.1869,35.2494,35.1556,35.1712,56200.0
2011-07-12 13:30:00,44.96,45.02,44.94,44.97,42600.0,35.1556,35.2025,35.14,35.1634,42600.0
2011-07-12 14:00:00,44.96,45.32,44.96,45.19,169600.0,35.1556,35.4371,35.1556,35.3354,169600.0
2011-07-12 14:30:00,45.21,45.22,45.01,45.01,117400.0,35.3511,35.3589,35.1947,35.1947,117400.0
2011-07-12 15:00:00,45.02,45.1,44.93,44.98,179000.0,35.2025,35.2651,35.1321,35.1712,179000.0
2011-07-12 15:30:00,44.98,45.02,44.85,44.92,386800.0,35.1712,35.2025,35.0696,35.1243,386800.0
2011-07-13 09:30:00,45.22,45.31,44.98,45.02,136200.0,35.3589,35.4293,35.1712,35.2025,136200.0
2011-07-13 10:00:00,44.99,45.38,44.99,45.26,390200.0,35.1791,35.484,35.1791,35.3902,390200.0
2011-07-13 10:30:00,45.26,45.41,45.26,45.35,206800.0,35.3902,35.5075,35.3902,35.4606,206800.0
2011-07-13 11:00:00,45.35,45.44,45.3,45.4,140800.0,35.4606,35.5309,35.4215,35.4997,140800.0
2011-07-13 11:30:00,45.39,45.42,45.33,45.38,192800.0,35.4918,35.5153,35.4449,35.484,192800.0
2011-07-13 12:00:00,45.38,45.47,45.33,45.39,200400.0,35.484,35.5544,35.4449,35.4918,200400.0
2011-07-13 12:30:00,45.39,45.41,45.27,45.29,160200.0,35.4918,35.5075,35.398,35.4136,160200.0
2011-07-13 13:00:00,45.29,45.3,45.19,45.24,144400.0,35.4136,35.4215,35.3354,35.3745,144400.0
2011-07-13 13:30:00,45.24,45.34,45.21,45.26,61600.0,35.3745,35.4527,35.3511,35.3902,61600.0
2011-07-13 14:00:00,45.26,45.3,45.09,45.15,77400.0,35.3902,35.4215,35.2573,35.3042,77400.0
2011-07-13 14:30:00,45.17,45.26,45.13,45.18,66200.0,35.3198,35.3902,35.2885,35.3276,66200.0
2011-07-13 15:00:00,45.2,45.24,44.93,45.02,144600.0,35.3433,35.3745,35.1321,35.2025,144600.0
2011-07-13 15:30:00,45.02,45.03,44.86,44.96,274400.0,35.2025,35.2103,35.0774,35.1556,274400.0
2011-07-14 09:30:00,44.84,45.04,44.8,45.0,331200.0,35.0618,35.2182,35.0305,35.1869,331200.0
2011-07-14 10:00:00,45.02,45.12,44.91,45.08,394000.0,35.2025,35.2807,35.1165,35.2494,394000.0
2011-07-14 10:30:00,45.06,45.09,44.55,44.63,302400.0,35.2338,35.2573,34.835,34.8976,302400.0
2011-07-14 11:00:00,44.62,44.92,44.61,44.85,238200.0,34.8897,35.1243,34.8819,35.0696,238200.0
2011-07-14 11:30:00,44.85,44.86,44.49,44.62,330000.0,35.0696,35.0774,34.7881,34.8897,330000.0
2011-07-14 12:00:00,44.6,44.63,44.32,44.44,142600.0,34.8741,34.8976,34.6552,34.749,142600.0
2011-07-14 12:30:00,44.44,44.52,44.27,44.29,168000.0,34.749,34.8116,34.6161,34.6317,168000.0
2011-07-14 13:00:00,44.31,44.33,44.15,44.33,201400.0,34.6473,34.663,34.5222,34.663,201400.0
2011-07-14 13:30:00,44.33,44.54,44.25,44.4,204400.0,34.663,34.8272,34.6004,34.7177,204400.0
2011-07-14 14:00:00,44.42,44.48,44.32,44.38,142400.0,34.7334,34.7803,34.6552,34.7021,142400.0
2011-07-14 14:30:00,44.38,44.44,44.25,44.32,149800.0,34.7021,34.749,34.6004,34.6552,149800.0
2011-07-14 15:00:00,44.33,44.35,44.17,44.24,210800.0,34.663,34.6786,34.5379,34.5926,210800.0
2011-07-14 15:30:00,44.23,44.33,44.15,44.21,473800.0,34.5848,34.663,34.5222,34.5692,473800.0
2011-07-15 09:30:00,44.43,44.56,44.3,44.4,471400.0,34.7412,34.8428,34.6395,34.7177,471400.0
2011-07-15 10:00:00,44.41,44.71,44.34,44.44,217800.0,34.7255,34.9601,34.6708,34.749,217800.0
2011-07-15 10:30:00,44.45,44.69,44.4,44.6,162600.0,34.7568,34.9445,34.7177,34.8741,162600.0
2011-07-15 11:00:00,44.59,44.83,44.58,44.76,123200.0,34.8663,35.054,34.8585,34.9992,123200.0
2011-07-15 11:30:00,44.76,44.77,44.6,44.66,99200.0,34.9992,35.007,34.8741,34.921,99200.0
2011-07-15 12:00:00,44.67,44.84,44.65,44.74,99400.0,34.9288,35.0618,34.9132,34.9836,99400.0
2011-07-15 12:30:00,44.74,44.76,44.58,44.65,117600.0,34.9836,34.9992,34.8585,34.9132,117600.0
2011-07-15 13:00:00,44.63,44.69,44.58,44.68,76400.0,34.8976,34.9445,34.8585,34.9367,76400.0
2011-07-15 13:30:00,44.67,44.68,44.56,44.56,69400.0,34.9288,34.9367,34.8428,34.8428,69400.0
2011-07-15 14:00:00,44.57,44.65,44.55,44.59,106600.0,34.8507,34.9132,34.835,34.8663,106600.0
2011-07-15 14:30:00,44.58,44.73,44.58,44.65,127600.0,34.8585,34.9758,34.8585,34.9132,127600.0
2011-07-15 15:00:00,44.65,44.82,44.61,44.8,145200.0,34.9132,35.0461,34.8819,35.0305,145200.0
2011-07-15 15:30:00,44.8,44.88,44.74,44.83,377000.0,35.0305,35.093,34.9836,35.054,377000.0
2011-07-18 09:30:00,44.74,44.74,44.45,44.52,181800.0,34.9836,34.9836,34.7568,34.8116,181800.0
2011-07-18 10:00:00,44.53,44.6,44.3,44.52,152600.0,34.8194,34.8741,34.6395,34.8116,152600.0
2011-07-18 10:30:00,44.5,44.5,44.19,44.33,190600.0,34.7959,34.7959,34.5535,34.663,190600.0
2011-07-18 11:00:00,44.33,44.42,44.26,44.37,149000.0,34.663,34.7334,34.6083,34.6943,149000.0
2011-07-18 11:30:00,44.36,44.42,44.09,44.16,255800.0,34.6864,34.7334,34.4753,34.5301,255800.0
2011-07-18 12:00:00,44.15,44.27,44.11,44.19,213800.0,34.5222,34.6161,34.491,34.5535,213800.0
2011-07-18 12:30:00,44.2,44.28,44.15,44.27,81400.0,34.5613,34.6239,34.5222,34.6161,81400.0
2011-07-18 13:00:00,44.27,44.27,44.12,44.18,137000.0,34.6161,34.6161,34.4988,34.5457,137000.0
2011-07-18 13:30:00,44.19,44.3,44.18,44.27,238600.0,34.5535,34.6395,34.5457,34.6161,238600.0
2011-07-18 14:00:00,44.27,44.32,44.23,44.24,92600.0,34.6161,34.6552,34.5848,34.5926,92600.0
2011-07-18 14:30:00,44.24,44.26,44.16,44.2,236800.0,34.5926,34.6083,34.5301,34.5613,236800.0
2011-07-18 15:00:00,44.2,44.3,44.2,44.23,187800.0,34.5613,34.6395,34.5613,34.5848,187800.0
2011-07-18 15:30:00,44.23,44.4,44.18,44.34,439400.0,34.5848,34.7177,34.5457,34.6708,439400.0
2011-07-19 09:30:00,44.59,44.96,44.52,44.79,191800.0,34.8663,35.1556,34.8116,35.0227,191800.0
2011-07-19 10:00:00,44.8,44.8,44.71,44.75,110600.0,35.0305,35.0305,34.9601,34.9914,110600.0
2011-07-19 10:30:00,44.74,44.78,44.63,44.63,97000.0,34.9836,35.0149,34.8976,34.8976,97000.0
2011-07-19 11:00:00,44.63,44.66,44.55,44.63,63800.0,34.8976,34.921,34.835,34.8976,63800.0
2011-07-19 11:30:00,44.63,44.68,44.49,44.53,80400.0,34.8976,34.9367,34.7881,34.8194,80400.0
2011-07-19 12:00:00,44.54,44.62,44.52,44.55,136200.0,34.8272,34.8897,34.8116,34.835,136200.0
2011-07-19 12:30:00,44.55,44.61,44.54,44.57,189200.0,34.835,34.8819,34.8272,34.8507,189200.0
2011-07-19 13:00:00,44.57,44.62,44.54,44.61,212800.0,34.8507,34.8897,34.8272,34.8819,212800.0
2011-07-19 13:30:00,44.62,44.78,44.58,44.63,145600.0,34.8897,35.0149,34.8585,34.8976,145600.0
2011-07-19 14:00:00,44.63,44.63,44.51,44.58,218600.0,34.8976,34.8976,34.8037,34.8585,218600.0
2011-07-19 14:30:00,44.58,44.68,44.57,44.63,337400.0,34.8585,34.9367,34.8507,34.8976,337400.0
2011-07-19 15:00:00,44.63,44.67,44.62,44.63,425400.0,34.8976,34.9288,34.8897,34.8976,425400.0
2011-07-19 15:30:00,44.63,44.7,44.59,44.63,406400.0,34.8976,34.9523,34.8663,34.8976,406400.0
2011-07-20 09:30:00,44.72,44.76,44.37,44.42,117400.0,34.9679,34.9992,34.6943,34.7334,117400.0
2011-07-20 10:00:00,44.41,44.55,44.35,44.43,142200.0,34.7255,34.835,34.6786,34.7412,142200.0
2011-07-20 10:30:00,44.42,44.62,44.42,44.56,64000.0,34.7334,34.8897,34.7334,34.8428,64000.0
2011-07-20 11:00:00,44.56,44.59,44.47,44.48,154800.0,34.8428,34.8663,34.7725,34.7803,154800.0
2011-07-20 11:30:00,44.48,44.52,44.44,44.51,138200.0,34.7803,34.8116,34.749,34.8037,138200.0
2011-07-20 12:00:00,44.51,44.59,44.5,44.59,98400.0,34.8037,34.8663,34.7959,34.8663,98400.0
2011-07-20 12:30:00,44.6,44.65,44.57,44.65,91000.0,34.8741,34.9132,34.8507,34.9132,91000.0
2011-07-20 13:00:00,44.65,44.77,44.65,44.77,64400.0,34.9132,35.007,34.9132,35.007,64400.0
2011-07-20 13:30:00,44.77,44.83,44.73,44.81,57400.0,35.007,35.054,34.9758,35.0383,57400.0
2011-07-20 14:00:00,44.81,44.83,44.78,44.82,57200.0,35.0383,35.054,35.0149,35.0461,57200.0
2011-07-20 14:30:00,44.82,44.85,44.73,44.77,85600.0,35.0461,35.0696,34.9758,35.007,85600.0
2011-07-20 15:00:00,44.77,44.83,44.7,44.72,160600.0,35.007,35.054,34.9523,34.9679,160600.0
2011-07-20 15:30:00,44.72,44.75,44.58,44.67,342800.0,34.9679,34.9914,34.8585,34.9288,342800.0
2011-07-21 09:30:00,45.77,45.83,45.13,45.2,588000.0,35.789,35.8359,35.2885,35.3433,588000.0
2011-07-21 10:00:00,45.19,45.72,45.14,45.65,401600.0,35.3354,35.7499,35.2964,35.6951,401600.0
2011-07-21 10:30:00,45.66,45.67,44.96,44.99,276000.0,35.703,35.7108,35.1556,35.1791,276000.0
2011-07-21 11:00:00,44.99,45.22,44.98,45.21,140200.0,35.1791,35.3589,35.1712,35.3511,140200.0
2011-07-21 11:30:00,45.21,45.24,45.1,45.17,79800.0,35.3511,35.3745,35.2651,35.3198,79800.0
2011-07-21 12:00:00,45.17,45.24,45.05,45.07,89800.0,35.3198,35.3745,35.226,35.2416,89800.0
2011-07-21 12:30:00,45.06,45.34,45.05,45.13,104800.0,35.2338,35.4527,35.226,35.2885,104800.0
2011-07-21 13:00:00,45.17,45.29,45.14,45.24,73200.0,35.3198,35.4136,35.2964,35.3745,73200.0
2011-07-21 13:30:00,45.24,45.26,45.13,45.15,69200.0,35.3745,35.3902,35.2885,35.3042,69200.0
2011-07-21 14:00:00,45.15,45.18,45.01,45.05,92200.0,35.3042,35.3276,35.1947,35.226,92200.0
2011-07-21 14:30:00,45.06,45.12,44.99,45.1,139400.0,35.2338,35.2807,35.1791,35.2651,139400.0
2011-07-21 15:00:00,45.09,45.19,45.06,45.17,146400.0,35.2573,35.3354,35.2338,35.3198,146400.0
2011-07-21 15:30:00,45.16,45.16,44.88,44.98,483400.0,35.312,35.312,35.093,35.1712,483400.0
2011-07-22 09:30:00,45.0,45.29,44.93,44.95,305200.0,35.1869,35.4136,35.1321,35.1478,305200.0
2011-07-22 10:00:00,44.94,44.98,44.63,44.67,174000.0,35.14,35.1712,34.8976,34.9288,174000.0
2011-07-22 10:30:00,44.67,44.71,44.52,44.62,153200.0,34.9288,34.9601,34.8116,34.8897,153200.0
2011-07-22 11:00:00,44.62,44.75,44.59,44.69,162600.0,34.8897,34.9914,34.8663,34.9445,162600.0
2011-07-22 11:30:00,44.69,44.77,44.63,44.63,172400.0,34.9445,35.007,34.8976,34.8976,172400.0
2011-07-22 12:00:00,44.63,44.69,44.59,44.67,167200.0,34.8976,34.9445,34.8663,34.9288,167200.0
2011-07-22 12:30:00,44.69,44.72,44.65,44.71,145000.0,34.9445,34.9679,34.9132,34.9601,145000.0
2011-07-22 13:00:00,44.71,44.72,44.6,44.62,116600.0,34.9601,34.9679,34.8741,34.8897,116600.0
2011-07-22 13:30:00,44.62,44.63,44.57,44.62,97400.0,34.8897,34.8976,34.8507,34.8897,97400.0
2011-07-22 14:00:00,44.63,44.64,44.45,44.47,183000.0,34.8976,34.9054,34.7568,34.7725,183000.0
2011-07-22 14:30:00,44.47,44.54,44.46,44.49,142000.0,34.7725,34.8272,34.7646,34.7881,142000.0
2011-07-22 15:00:00,44.49,44.55,44.47,44.48,199600.0,34.7881,34.835,34.7725,34.7803,199600.0
2011-07-22 15:30:00,44.48,44.49,44.34,44.47,646600.0,34.7803,34.7881,34.6708,34.7725,646600.0
2011-07-25 09:30:00,44.08,44.76,43.9,44.74,375400.0,34.4675,34.9992,34.3268,34.9836,375400.0
2011-07-25 10:00:00,44.74,44.85,44.68,44.69,221200.0,34.9836,35.0696,34.9367,34.9445,221200.0
2011-07-25 10:30:00,44.7,44.75,44.5,44.6,213800.0,34.9523,34.9914,34.7959,34.8741,213800.0
2011-07-25 11:00:00,44.61,44.65,44.48,44.56,283800.0,34.8819,34.9132,34.7803,34.8428,283800.0
2011-07-25 11:30:00,44.57,44.63,44.45,44.47,158200.0,34.8507,34.8976,34.7568,34.7725,158200.0
2011-07-25 12:00:00,44.47,44.5,44.4,44.49,144600.0,34.7725,34.7959,34.7177,34.7881,144600.0
2011-07-25 12:30:00,44.47,44.5,44.43,44.45,168800.0,34.7725,34.7959,34.7412,34.7568,168800.0
2011-07-25 13:00:00,44.44,44.53,44.44,44.48,185400.0,34.749,34.8194,34.749,34.7803,185400.0
2011-07-25 13:30:00,44.48,44.52,44.42,44.42,81400.0,34.7803,34.8116,34.7334,34.7334,81400.0
2011-07-25 14:00:00,44.42,44.54,44.41,44.49,161000.0,34.7334,34.8272,34.7255,34.7881,161000.0
2011-07-25 14:30:00,44.49,44.51,44.35,44.39,209800.0,34.7881,34.8037,34.6786,34.7099,209800.0
2011-07-25 15:00:00,44.4,44.4,44.24,44.3,251400.0,34.7177,34.7177,34.5926,34.6395,251400.0
2011-07-25 15:30:00,44.3,44.35,44.23,44.27,393200.0,34.6395,34.6786,34.5848,34.6161,393200.0
2011-07-26 09:30:00,44.24,44.26,43.64,43.68,206000.0,34.5926,34.6083,34.1235,34.1547,206000.0
2011-07-26 10:00:00,43.67,43.76,43.53,43.56,314600.0,34.1469,34.2173,34.0374,34.0609,314600.0
2011-07-26 10:30:00,43.56,43.62,43.24,43.49,585600.0,34.0609,34.1078,33.8107,34.0062,585600.0
2011-07-26 11:00:00,43.5,43.57,43.47,43.49,191600.0,34.014,34.0687,33.9905,34.0062,191600.0
2011-07-26 11:30:00,43.48,43.49,43.35,43.4,116400.0,33.9983,34.0062,33.8967,33.9358,116400.0
2011-07-26 12:00:00,43.4,43.49,43.4,43.49,145600.0,33.9358,34.0062,33.9358,34.0062,145600.0
2011-07-26 12:30:00,43.48,43.48,43.39,43.45,92800.0,33.9983,33.9983,33.928,33.9749,92800.0
2011-07-26 13:00:00,43.46,43.47,43.36,43.42,134000.0,33.9827,33.9905,33.9045,33.9514,134000.0
2011-07-26 13:30:00,43.42,43.51,43.41,43.5,255400.0,33.9514,34.0218,33.9436,34.014,255400.0
2011-07-26 14:00:00,43.51,43.6,43.5,43.55,181600.0,34.0218,34.0922,34.014,34.0531,181600.0
2011-07-26 14:30:00,43.55,43.6,43.49,43.5,132200.0,34.0531,34.0922,34.0062,34.014,132200.0
2011-07-26 15:00:00,43.51,43.52,43.44,43.47,214400.0,34.0218,34.0296,33.9671,33.9905,214400.0
2011-07-26 15:30:00,43.48,43.48,43.21,43.29,666600.0,33.9983,33.9983,33.7872,33.8498,666600.0
2011-07-27 09:30:00,43.1,43.27,42.94,42.99,174000.0,33.7012,33.8341,33.5761,33.6152,174000.0
2011-07-27 10:00:00,42.97,42.99,42.63,42.72,158000.0,33.5996,33.6152,33.3337,33.4041,158000.0
2011-07-27 10:30:00,42.72,42.88,42.6,42.88,193400.0,33.4041,33.5292,33.3102,33.5292,193400.0
2011-07-27 11:00:00,42.88,43.04,42.85,43.04,101200.0,33.5292,33.6543,33.5057,33.6543,101200.0
2011-07-27 11:30:00,43.06,43.1,42.92,43.01,188000.0,33.6699,33.7012,33.5605,33.6308,188000.0
2011-07-27 12:00:00,43.01,43.05,42.93,42.99,153600.0,33.6308,33.6621,33.5683,33.6152,153600.0
2011-07-27 12:30:00,42.98,42.99,42.9,42.9,131600.0,33.6074,33.6152,33.5448,33.5448,131600.0
2011-07-27 13:00:00,42.91,42.92,42.71,42.74,146000.0,33.5526,33.5605,33.3963,33.4197,146000.0
2011-07-27 13:30:00,42.74,42.88,42.73,42.84,122800.0,33.4197,33.5292,33.4119,33.4979,122800.0
2011-07-27 14:00:00,42.83,42.84,42.67,42.68,142600.0,33.4901,33.4979,33.365,33.3728,142600.0
2011-07-27 14:30:00,42.68,42.69,42.5,42.53,165200.0,33.3728,33.3806,33.2321,33.2555,165200.0
2011-07-27 15:00:00,42.54,42.6,42.46,42.54,233400.0,33.2633,33.3102,33.2008,33.2633,233400.0
2011-07-27 15:30:00,42.54,42.63,42.46,42.51,448400.0,33.2633,33.3337,33.2008,33.2399,448400.0
2011-07-28 09:30:00,42.67,43.09,42.67,43.01,275600.0,33.365,33.6934,33.365,33.6308,275600.0
2011-07-28 10:00:00,43.01,43.18,42.88,43.06,195400.0,33.6308,33.7638,33.5292,33.6699,195400.0
2011-07-28 10:30:00,43.06,43.17,42.91,43.08,142600.0,33.6699,33.7559,33.5526,33.6856,142600.0
2011-07-28 11:00:00,43.09,43.17,43.02,43.13,143000.0,33.6934,33.7559,33.6387,33.7247,143000.0
2011-07-28 11:30:00,43.13,43.19,43.09,43.1,123400.0,33.7247,33.7716,33.6934,33.7012,123400.0
2011-07-28 12:00:00,43.12,43.17,42.97,42.98,159600.0,33.7169,33.7559,33.5996,33.6074,159600.0
2011-07-28 12:30:00,42.98,43.04,42.93,43.03,102200.0,33.6074,33.6543,33.5683,33.6465,102200.0
2011-07-28 13:00:00,43.02,43.04,42.9,42.93,157800.0,33.6387,33.6543,33.5448,33.5683,157800.0
2011-07-28 13:30:00,42.91,42.98,42.85,42.85,173400.0,33.5526,33.6074,33.5057,33.5057,173400.0
2011-07-28 14:00:00,42.86,42.86,42.58,42.6,154400.0,33.5135,33.5135,33.2946,33.3102,154400.0
2011-07-28 14:30:00,42.6,42.67,42.51,42.61,135200.0,33.3102,33.365,33.2399,33.3181,135200.0
2011-07-28 15:00:00,42.61,42.61,42.38,42.39,134800.0,33.3181,33.3181,33.1382,33.146,134800.0
2011-07-28 15:30:00,42.4,42.44,42.21,42.3,417200.0,33.1539,33.1851,33.0053,33.0757,417200.0
2011-07-29 09:30:00,41.7,41.98,41.52,41.93,249000.0,32.6065,32.8255,32.4658,32.7864,249000.0
2011-07-29 10:00:00,41.94,42.07,41.72,42.0,191400.0,32.7942,32.8958,32.6221,32.8411,191400.0
2011-07-29 10:30:00,42.01,42.26,41.87,42.17,152800.0,32.8489,33.0444,32.7394,32.974,152800.0
2011-07-29 11:00:00,42.16,42.46,42.1,42.31,118000.0,32.9662,33.2008,32.9193,33.0835,118000.0
2011-07-29 11:30:00,42.3,42.33,42.21,42.29,97000.0,33.0757,33.0991,33.0053,33.0678,97000.0
2011-07-29 12:00:00,42.3,42.32,42.09,42.17,143200.0,33.0757,33.0913,32.9115,32.974,143200.0
2011-07-29 12:30:00,42.18,42.26,42.13,42.13,90600.0,32.9818,33.0444,32.9427,32.9427,90600.0
2011-07-29 13:00:00,42.13,42.3,42.1,42.25,86200.0,32.9427,33.0757,32.9193,33.0366,86200.0
2011-07-29 13:30:00,42.24,42.36,42.2,42.33,69800.0,33.0288,33.1226,32.9975,33.0991,69800.0
2011-07-29 14:00:00,42.34,42.4,42.22,42.24,100000.0,33.1069,33.1539,33.0131,33.0288,100000.0
2011-07-29 14:30:00,42.26,42.33,42.21,42.23,115400.0,33.0444,33.0991,33.0053,33.0209,115400.0
2011-07-29 15:00:00,42.21,42.31,42.19,42.21,223000.0,33.0053,33.0835,32.9897,33.0053,223000.0
2011-07-29 15:30:00,42.21,42.25,42.02,42.1,497200.0,33.0053,33.0366,32.8567,32.9193,497200.0
2011-08-01 09:30:00,42.71,42.85,42.33,42.37,236400.0,33.3963,33.5057,33.0991,33.1304,236400.0
2011-08-01 10:00:00,42.34,42.34,41.79,42.1,263000.0,33.1069,33.1069,32.6769,32.9193,263000.0
2011-08-01 10:30:00,42.1,42.12,41.88,41.92,173000.0,32.9193,32.9349,32.7473,32.7785,173000.0
2011-08-01 11:00:00,41.91,41.92,41.71,41.79,150400.0,32.7707,32.7785,32.6143,32.6769,150400.0
2011-08-01 11:30:00,41.77,41.77,41.44,41.45,175800.0,32.6612,32.6612,32.4032,32.411,175800.0
2011-08-01 12:00:00,41.45,41.59,41.41,41.58,299600.0,32.411,32.5205,32.3797,32.5127,299600.0
2011-08-01 12:30:00,41.58,41.66,41.5,41.58,82200.0,32.5127,32.5752,32.4501,32.5127,82200.0
2011-08-01 13:00:00,41.58,41.64,41.5,41.6,100600.0,32.5127,32.5596,32.4501,32.5283,100600.0
2011-08-01 13:30:00,41.59,41.72,41.59,41.7,88800.0,32.5205,32.6221,32.5205,32.6065,88800.0
2011-08-01 14:00:00,41.7,41.71,41.56,41.6,94600.0,32.6065,32.6143,32.497,32.5283,94600.0
2011-08-01 14:30:00,41.59,41.77,41.57,41.74,74400.0,32.5205,32.6612,32.5049,32.6378,74400.0
2011-08-01 15:00:00,41.75,41.96,41.74,41.91,238600.0,32.6456,32.8098,32.6378,32.7707,238600.0
2011-08-01 15:30:00,41.92,42.08,41.85,41.96,827000.0,32.7785,32.9036,32.7238,32.8098,827000.0
2011-08-02 09:30:00,41.69,42.05,41.59,42.04,292200.0,32.5987,32.8802,32.5205,32.8724,292200.0
2011-08-02 10:00:00,42.02,42.09,41.73,41.76,225200.0,32.8567,32.9115,32.63,32.6534,225200.0
2011-08-02 10:30:00,41.75,41.82,41.67,41.71,271400.0,32.6456,32.7003,32.5831,32.6143,271400.0
2011-08-02 11:00:00,41.7,41.72,41.55,41.57,254600.0,32.6065,32.6221,32.4892,32.5049,254600.0
2011-08-02 11:30:00,41.58,41.66,41.5,41.6,233800.0,32.5127,32.5752,32.4501,32.5283,233800.0
2011-08-02 12:00:00,41.6,41.66,41.49,41.55,149400.0,32.5283,32.5752,32.4423,32.4892,149400.0
2011-08-02 12:30:00,41.56,41.6,41.36,41.45,271800.0,32.497,32.5283,32.3407,32.411,271800.0
2011-08-02 13:00:00,41.44,41.6,41.44,41.5,202200.0,32.4032,32.5283,32.4032,32.4501,202200.0
2011-08-02 13:30:00,41.48,41.5,41.27,41.3,191600.0,32.4345,32.4501,32.2703,32.2937,191600.0
2011-08-02 14:00:00,41.29,41.45,41.27,41.29,178800.0,32.2859,32.411,32.2703,32.2859,178800.0
2011-08-02 14:30:00,41.29,41.37,41.15,41.34,166600.0,32.2859,32.3485,32.1764,32.325,166600.0
2011-08-02 15:00:00,41.33,41.35,41.06,41.12,302400.0,32.3172,32.3328,32.1061,32.153,302400.0
2011-08-02 15:30:00,41.12,41.18,40.85,40.85,751400.0,32.153,32.1999,31.9419,31.9419,751400.0
2011-08-03 09:30:00,41.14,41.2,40.69,40.8,316600.0,32.1686,32.2155,31.8168,31.9028,316600.0
2011-08-03 10:00:00,40.82,40.96,40.38,40.43,296400.0,31.9184,32.0279,31.5744,31.6135,296400.0
2011-08-03 10:30:00,40.41,40.41,39.83,40.34,437600.0,31.5978,31.5978,31.1443,31.5431,437600.0
2011-08-03 11:00:00,40.34,40.49,40.14,40.37,568800.0,31.5431,31.6604,31.3867,31.5665,568800.0
2011-08-03 11:30:00,40.36,40.55,40.34,40.46,584800.0,31.5587,31.7073,31.5431,31.6369,584800.0
2011-08-03 12:00:00,40.47,40.47,40.35,40.38,325000.0,31.6447,31.6447,31.5509,31.5744,325000.0
2011-08-03 12:30:00,40.38,40.64,40.35,40.59,122200.0,31.5744,31.7777,31.5509,31.7386,122200.0
2011-08-03 13:00:00,40.6,40.73,40.51,40.72,219800.0,31.7464,31.848,31.676,31.8402,219800.0
2011-08-03 13:30:00,40.7,41.13,40.69,41.04,374600.0,31.8246,32.1608,31.8168,32.0904,374600.0
2011-08-03 14:00:00,41.02,41.15,40.85,40.88,199000.0,32.0748,32.1764,31.9419,31.9653,199000.0
2011-08-03 14:30:00,40.9,41.08,40.85,41.05,212800.0,31.981,32.1217,31.9419,32.0983,212800.0
2011-08-03 15:00:00,41.05,41.32,41.02,41.26,419800.0,32.0983,32.3094,32.0748,32.2625,419800.0
2011-08-03 15:30:00,41.26,41.38,41.14,41.32,658800.0,32.2625,32.3563,32.1686,32.3094,658800.0
2011-08-04 09:30:00,40.81,40.81,40.27,40.49,508200.0,31.9106,31.9106,31.4883,31.6604,508200.0
2011-08-04 10:00:00,40.49,40.58,40.13,40.31,311600.0,31.6604,31.7307,31.3789,31.5196,311600.0
2011-08-04 10:30:00,40.3,40.41,40.04,40.12,328400.0,31.5118,31.5978,31.3085,31.3711,328400.0
2011-08-04 11:00:00,40.1,40.24,39.91,39.93,315200.0,31.3554,31.4649,31.2069,31.2225,315200.0
2011-08-04 11:30:00,39.9,40.05,39.43,39.63,467000.0,31.199,31.3163,30.8315,30.9879,467000.0
2011-08-04 12:00:00,39.63,39.87,39.54,39.77,431000.0,30.9879,31.1756,30.9175,31.0974,431000.0
2011-08-04 12:30:00,39.77,40.14,39.77,39.88,289800.0,31.0974,31.3867,31.0974,31.1834,289800.0
2011-08-04 13:00:00,39.91,39.97,39.73,39.84,117000.0,31.2069,31.2538,31.0661,31.1521,117000.0
2011-08-04 13:30:00,39.83,39.84,39.56,39.6,148600.0,31.1443,31.1521,30.9332,30.9645,148600.0
2011-08-04 14:00:00,39.6,39.62,39.13,39.19,469400.0,30.9645,30.9801,30.5969,30.6439,469400.0
2011-08-04 14:30:00,39.19,39.66,39.18,39.61,429600.0,30.6439,31.0114,30.636,30.9723,429600.0
2011-08-04 15:00:00,39.6,39.7,39.22,39.23,427400.0,30.9645,31.0426,30.6673,30.6751,427400.0
2011-08-04 15:30:00,39.24,39.29,38.81,38.83,989800.0,30.683,30.7221,30.3467,30.3624,989800.0
2011-08-05 09:30:00,39.58,39.8,38.69,38.91,616000.0,30.9488,31.1208,30.2529,30.4249,616000.0
2011-08-05 10:00:00,38.91,39.4,38.67,39.19,299200.0,30.4249,30.8081,30.2373,30.6439,299200.0
2011-08-05 10:30:00,39.15,39.19,38.74,39.05,335400.0,30.6126,30.6439,30.292,30.5344,335400.0
2011-08-05 11:00:00,39.04,39.05,38.6,38.74,792400.0,30.5266,30.5344,30.1825,30.292,792400.0
2011-08-05 11:30:00,38.74,38.85,38.19,38.2,549800.0,30.292,30.378,29.8619,29.8698,549800.0
2011-08-05 12:00:00,38.19,38.95,38.12,38.56,331000.0,29.8619,30.4562,29.8072,30.1512,331000.0
2011-08-05 12:30:00,38.59,39.45,38.49,39.33,374400.0,30.1747,30.8472,30.0965,30.7533,374400.0
2011-08-05 13:00:00,39.32,39.5,39.01,39.38,392600.0,30.7455,30.8863,30.5031,30.7924,392600.0
2011-08-05 13:30:00,39.35,39.52,39.07,39.4,320600.0,30.769,30.9019,30.55,30.8081,320600.0
2011-08-05 14:00:00,39.41,39.45,39.19,39.21,289600.0,30.8159,30.8472,30.6439,30.6595,289600.0
2011-08-05 14:30:00,39.19,39.29,38.85,38.97,254600.0,30.6439,30.7221,30.378,30.4718,254600.0
2011-08-05 15:00:00,38.96,39.05,38.51,38.62,425400.0,30.464,30.5344,30.1122,30.1982,425400.0
2011-08-05 15:30:00,38.62,39.05,38.62,38.93,825200.0,30.1982,30.5344,30.1982,30.4406,825200.0
2011-08-08 09:30:00,37.85,38.31,37.66,38.05,892400.0,29.8273,30.1898,29.6776,29.9849,892400.0
2011-08-08 10:00:00,38.03,38.13,37.35,37.4,407800.0,29.9692,30.048,29.4333,29.4727,407800.0
2011-08-08 10:30:00,37.43,37.63,37.15,37.42,429200.0,29.4964,29.654,29.2757,29.4885,429200.0
2011-08-08 11:00:00,37.41,38.02,37.33,37.74,491600.0,29.4806,29.9613,29.4175,29.7406,491600.0
2011-08-08 11:30:00,37.76,37.87,37.63,37.74,318000.0,29.7564,29.8431,29.654,29.7406,318000.0
2011-08-08 12:00:00,37.73,37.73,37.38,37.43,317200.0,29.7328,29.7328,29.4569,29.4964,317200.0
2011-08-08 12:30:00,37.43,37.6,37.35,37.48,328200.0,29.4964,29.6303,29.4333,29.5358,328200.0
2011-08-08 13:00:00,37.46,37.61,37.27,37.45,269800.0,29.52,29.6382,29.3703,29.5121,269800.0
2011-08-08 13:30:00,37.45,37.52,36.84,36.88,362800.0,29.5121,29.5673,29.0314,29.0629,362800.0
2011-08-08 14:00:00,36.85,37.02,36.0,36.33,364800.0,29.0393,29.1733,28.3695,28.6295,364800.0
2011-08-08 14:30:00,36.33,36.82,36.23,36.59,418800.0,28.6295,29.0156,28.5507,28.8344,418800.0
2011-08-08 15:00:00,36.57,37.43,36.55,36.97,599000.0,28.8186,29.4964,28.8029,29.1339,599000.0
2011-08-08 15:30:00,36.98,37.05,36.42,36.47,1285400.0,29.1417,29.1969,28.7004,28.7398,1285400.0
2011-08-09 09:30:00,37.05,37.43,36.57,37.34,488600.0,29.1969,29.4964,28.8186,29.4254,488600.0
2011-08-09 10:00:00,37.36,37.7,37.28,37.68,369200.0,29.4412,29.7091,29.3781,29.6934,369200.0
2011-08-09 10:30:00,37.69,37.83,37.53,37.59,274400.0,29.7012,29.8116,29.5752,29.6224,274400.0
2011-08-09 11:00:00,37.59,37.82,37.45,37.81,404000.0,29.6224,29.8037,29.5121,29.7958,404000.0
2011-08-09 11:30:00,37.85,37.99,37.71,37.94,238400.0,29.8273,29.9377,29.717,29.8983,238400.0
2011-08-09 12:00:00,37.95,38.05,37.82,37.82,192800.0,29.9061,29.9849,29.8037,29.8037,192800.0
2011-08-09 12:30:00,37.82,37.9,37.6,37.62,165600.0,29.8037,29.8667,29.6303,29.6461,165600.0
2011-08-09 13:00:00,37.59,37.74,37.5,37.63,114000.0,29.6224,29.7406,29.5515,29.654,114000.0
2011-08-09 13:30:00,37.62,37.67,37.21,37.42,396800.0,29.6461,29.6855,29.323,29.4885,396800.0
2011-08-09 14:00:00,37.4,37.85,36.8,37.38,482000.0,29.4727,29.8273,28.9999,29.4569,482000.0
2011-08-09 14:30:00,37.38,37.4,36.38,36.9,603000.0,29.4569,29.4727,28.6689,29.0787,603000.0
2011-08-09 15:00:00,36.9,37.83,36.85,37.79,686000.0,29.0787,29.8116,29.0393,29.78,686000.0
2011-08-09 15:30:00,37.81,38.69,37.57,38.66,656200.0,29.7958,30.4893,29.6067,30.4656,656200.0
2011-08-10 09:30:00,37.68,37.94,37.33,37.63,439800.0,29.6934,29.8983,29.4175,29.654,439800.0
2011-08-10 10:00:00,37.63,37.77,37.0,37.09,381600.0,29.654,29.7643,29.1575,29.2284,381600.0
2011-08-10 10:30:00,37.1,37.52,36.93,37.22,392000.0,29.2363,29.5673,29.1023,29.3309,392000.0
2011-08-10 11:00:00,37.21,37.35,36.94,36.98,229000.0,29.323,29.4333,29.1102,29.1417,229000.0
2011-08-10 11:30:00,37.02,37.22,36.83,37.15,407800.0,29.1733,29.3309,29.0235,29.2757,407800.0
2011-08-10 12:00:00,37.12,37.28,36.99,37.08,272400.0,29.2521,29.3781,29.1496,29.2205,272400.0
2011-08-10 12:30:00,37.07,37.32,36.88,37.26,281000.0,29.2127,29.4097,29.0629,29.3624,281000.0
2011-08-10 13:00:00,37.26,37.38,37.01,37.28,286800.0,29.3624,29.4569,29.1654,29.3781,286800.0
2011-08-10 13:30:00,37.26,37.55,37.2,37.54,330000.0,29.3624,29.5909,29.3151,29.583,330000.0
2011-08-10 14:00:00,37.49,37.91,37.37,37.66,374200.0,29.5436,29.8746,29.4491,29.6776,374200.0
2011-08-10 14:30:00,37.66,37.74,37.32,37.33,237800.0,29.6776,29.7406,29.4097,29.4175,237800.0
2011-08-10 15:00:00,37.33,37.41,37.0,37.08,361200.0,29.4175,29.4806,29.1575,29.2205,361200.0
2011-08-10 15:30:00,37.07,37.1,36.46,36.51,766600.0,29.2127,29.2363,28.732,28.7714,766600.0
2011-08-11 09:30:00,36.69,37.11,36.48,36.69,469200.0,28.9132,29.2442,28.7477,28.9132,469200.0
2011-08-11 10:00:00,36.71,37.1,36.59,36.86,345200.0,28.929,29.2363,28.8344,29.0472,345200.0
2011-08-11 10:30:00,36.9,37.19,36.85,36.94,384400.0,29.0787,29.3072,29.0393,29.1102,384400.0
2011-08-11 11:00:00,36.96,37.06,36.87,37.0,305400.0,29.126,29.2048,29.055,29.1575,305400.0
2011-08-11 11:30:00,36.94,37.08,36.8,36.96,441600.0,29.1102,29.2205,28.9999,29.126,441600.0
2011-08-11 12:00:00,36.98,37.19,36.89,37.0,206000.0,29.1417,29.3072,29.0708,29.1575,206000.0
2011-08-11 12:30:00,37.0,37.43,37.0,37.35,410200.0,29.1575,29.4964,29.1575,29.4333,410200.0
2011-08-11 13:00:00,37.35,37.43,37.12,37.23,274800.0,29.4333,29.4964,29.2521,29.3387,274800.0
2011-08-11 13:30:00,37.21,37.3,37.06,37.29,368000.0,29.323,29.3939,29.2048,29.386,368000.0
2011-08-11 14:00:00,37.29,37.6,37.22,37.59,402400.0,29.386,29.6303,29.3309,29.6224,402400.0
2011-08-11 14:30:00,37.6,37.62,37.26,37.52,455600.0,29.6303,29.6461,29.3624,29.5673,455600.0
2011-08-11 15:00:00,37.51,37.85,37.48,37.73,360600.0,29.5594,29.8273,29.5358,29.7328,360600.0
2011-08-11 15:30:00,37.73,37.88,37.43,37.44,1693600.0,29.7328,29.851,29.4964,29.5042,1693600.0
2011-08-12 09:30:00,38.08,38.08,37.57,37.66,573400.0,30.0086,30.0086,29.6067,29.6776,573400.0
2011-08-12 10:00:00,37.64,37.88,37.4,37.77,336600.0,29.6618,29.851,29.4727,29.7643,336600.0
2011-08-12 10:30:00,37.81,37.91,37.46,37.6,257200.0,29.7958,29.8746,29.52,29.6303,257200.0
2011-08-12 11:00:00,37.6,37.73,37.51,37.69,244800.0,29.6303,29.7328,29.5594,29.7012,244800.0
2011-08-12 11:30:00,37.69,38.14,37.65,37.99,281800.0,29.7012,30.0559,29.6697,29.9377,281800.0
2011-08-12 12:00:00,37.99,38.06,37.77,37.87,153800.0,29.9377,29.9928,29.7643,29.8431,153800.0
2011-08-12 12:30:00,37.85,37.88,37.62,37.69,206200.0,29.8273,29.851,29.6461,29.7012,206200.0
2011-08-12 13:00:00,37.67,37.76,37.62,37.66,213800.0,29.6855,29.7564,29.6461,29.6776,213800.0
2011-08-12 13:30:00,37.66,37.74,37.59,37.69,302000.0,29.6776,29.7406,29.6224,29.7012,302000.0
2011-08-12 14:00:00,37.69,37.82,37.51,37.61,324800.0,29.7012,29.8037,29.5594,29.6382,324800.0
2011-08-12 14:30:00,37.61,37.68,37.49,37.58,303200.0,29.6382,29.6934,29.5436,29.6146,303200.0
2011-08-12 15:00:00,37.58,37.7,37.49,37.5,413600.0,29.6146,29.7091,29.5436,29.5515,413600.0
2011-08-12 15:30:00,37.51,37.66,37.38,37.52,1174000.0,29.5594,29.6776,29.4569,29.5673,1174000.0
2011-08-15 09:30:00,37.82,38.0,37.82,37.9,282600.0,29.8037,29.9455,29.8037,29.8667,282600.0
2011-08-15 10:00:00,37.92,37.99,37.72,37.92,363600.0,29.8825,29.9377,29.7249,29.8825,363600.0
2011-08-15 10:30:00,37.92,37.97,37.77,37.79,295600.0,29.8825,29.9219,29.7643,29.78,295600.0
2011-08-15 11:00:00,37.79,37.87,37.67,37.71,357000.0,29.78,29.8431,29.6855,29.717,357000.0
2011-08-15 11:30:00,37.71,37.71,37.57,37.69,275800.0,29.717,29.717,29.6067,29.7012,275800.0
2011-08-15 12:00:00,37.69,37.77,37.68,37.76,207200.0,29.7012,29.7643,29.6934,29.7564,207200.0
2011-08-15 12:30:00,37.76,37.82,37.72,37.76,250600.0,29.7564,29.8037,29.7249,29.7564,250600.0
2011-08-15 13:00:00,37.77,37.82,37.7,37.78,171600.0,29.7643,29.8037,29.7091,29.7722,171600.0
2011-08-15 13:30:00,37.77,37.87,37.76,37.82,173000.0,29.7643,29.8431,29.7564,29.8037,173000.0
2011-08-15 14:00:00,37.83,38.13,37.82,38.12,171800.0,29.8116,30.048,29.8037,30.0401,171800.0
2011-08-15 14:30:00,38.12,38.25,38.1,38.24,260000.0,30.0401,30.1425,30.0243,30.1347,260000.0
2011-08-15 15:00:00,38.23,38.33,38.05,38.07,291000.0,30.1268,30.2056,29.9849,30.0007,291000.0
2011-08-15 15:30:00,38.09,38.34,38.08,38.32,615400.0,30.0165,30.2135,30.0086,30.1977,615400.0
2011-08-16 09:30:00,37.88,38.01,37.63,37.77,300800.0,29.851,29.9534,29.654,29.7643,300800.0
2011-08-16 10:00:00,37.76,37.85,37.67,37.76,259400.0,29.7564,29.8273,29.6855,29.7564,259400.0
2011-08-16 10:30:00,37.76,37.87,37.62,37.84,154400.0,29.7564,29.8431,29.6461,29.8194,154400.0
2011-08-16 11:00:00,37.83,37.83,37.66,37.79,145600.0,29.8116,29.8116,29.6776,29.78,145600.0
2011-08-16 11:30:00,37.77,37.92,37.76,37.8,241200.0,29.7643,29.8825,29.7564,29.7879,241200.0
2011-08-16 12:00:00,37.81,37.94,37.54,37.6,259400.0,29.7958,29.8983,29.583,29.6303,259400.0
2011-08-16 12:30:00,37.58,37.64,37.45,37.49,140800.0,29.6146,29.6618,29.5121,29.5436,140800.0
2011-08-16 13:00:00,37.47,37.51,37.21,37.38,159600.0,29.5279,29.5594,29.323,29.4569,159600.0
2011-08-16 13:30:00,37.37,37.59,37.34,37.52,99000.0,29.4491,29.6224,29.4254,29.5673,99000.0
2011-08-16 14:00:00,37.52,37.68,37.48,37.55,135400.0,29.5673,29.6934,29.5358,29.5909,135400.0
2011-08-16 14:30:00,37.53,37.59,37.46,37.51,198600.0,29.5752,29.6224,29.52,29.5594,198600.0
2011-08-16 15:00:00,37.51,37.78,37.49,37.77,187800.0,29.5594,29.7722,29.5436,29.7643,187800.0
2011-08-16 15:30:00,37.77,37.8,37.57,37.57,400400.0,29.7643,29.7879,29.6067,29.6067,400400.0
2011-08-17 09:30:00,37.84,38.31,37.84,38.19,155200.0,29.8194,30.1898,29.8194,30.0953,155200.0
2011-08-17 10:00:00,38.23,38.39,38.09,38.35,126000.0,30.1268,30.2529,30.0165,30.2213,126000.0
2011-08-17 10:30:00,38.33,38.34,38.1,38.15,156600.0,30.2056,30.2135,30.0243,30.0637,156600.0
2011-08-17 11:00:00,38.15,38.33,37.99,38.01,216400.0,30.0637,30.2056,29.9377,29.9534,216400.0
2011-08-17 11:30:00,38.02,38.06,37.7,37.77,107200.0,29.9613,29.9928,29.7091,29.7643,107200.0
2011-08-17 12:00:00,37.74,37.8,37.57,37.66,124600.0,29.7406,29.7879,29.6067,29.6776,124600.0
2011-08-17 12:30:00,37.67,37.73,37.48,37.52,87200.0,29.6855,29.7328,29.5358,29.5673,87200.0
2011-08-17 13:00:00,37.54,37.64,37.45,37.49,124200.0,29.583,29.6618,29.5121,29.5436,124200.0
2011-08-17 13:30:00,37.48,37.58,37.39,37.51,112600.0,29.5358,29.6146,29.4648,29.5594,112600.0
2011-08-17 14:00:00,37.52,37.71,37.52,37.66,120400.0,29.5673,29.717,29.5673,29.6776,120400.0
2011-08-17 14:30:00,37.67,37.67,37.42,37.58,193800.0,29.6855,29.6855,29.4885,29.6146,193800.0
2011-08-17 15:00:00,37.57,37.69,37.54,37.6,126200.0,29.6067,29.7012,29.583,29.6303,126200.0
2011-08-17 15:30:00,37.6,37.69,37.52,37.63,336800.0,29.6303,29.7012,29.5673,29.654,336800.0
2011-08-18 09:30:00,36.57,36.63,36.07,36.21,283200.0,28.8186,28.8659,28.4246,28.5349,283200.0
2011-08-18 10:00:00,36.21,36.21,35.49,35.82,415200.0,28.5349,28.5349,27.9676,28.2276,415200.0
2011-08-18 10:30:00,35.83,35.83,35.52,35.67,523400.0,28.2355,28.2355,27.9912,28.1094,523400.0
2011-08-18 11:00:00,35.65,35.72,35.5,35.61,200400.0,28.0936,28.1488,27.9754,28.0621,200400.0
2011-08-18 11:30:00,35.63,35.77,35.58,35.72,266400.0,28.0779,28.1882,28.0385,28.1488,266400.0
2011-08-18 12:00:00,35.72,35.73,35.55,35.63,173800.0,28.1488,28.1567,28.0148,28.0779,173800.0
2011-08-18 12:30:00,35.63,35.68,35.5,35.52,106200.0,28.0779,28.1173,27.9754,27.9912,106200.0
2011-08-18 13:00:00,35.52,35.56,35.4,35.44,89600.0,27.9912,28.0227,27.8966,27.9282,89600.0
2011-08-18 13:30:00,35.44,35.46,35.24,35.27,133000.0,27.9282,27.9439,27.7705,27.7942,133000.0
2011-08-18 14:00:00,35.27,35.52,35.25,35.39,370800.0,27.7942,27.9912,27.7784,27.8887,370800.0
2011-08-18 14:30:00,35.4,35.45,35.11,35.15,257000.0,27.8966,27.936,27.6681,27.6996,257000.0
2011-08-18 15:00:00,35.15,35.21,35.02,35.2,306200.0,27.6996,27.7469,27.5972,27.739,306200.0
2011-08-18 15:30:00,35.2,35.33,34.93,35.21,759000.0,27.739,27.8415,27.5262,27.7469,759000.0
2011-08-19 09:30:00,34.88,35.42,34.59,35.41,565600.0,27.4868,27.9124,27.2583,27.9045,565600.0
2011-08-19 10:00:00,35.37,35.62,35.13,35.49,245000.0,27.873,28.07,27.6839,27.9676,245000.0
2011-08-19 10:30:00,35.5,35.55,35.07,35.11,230400.0,27.9754,28.0148,27.6366,27.6681,230400.0
2011-08-19 11:00:00,35.09,35.13,34.79,34.92,247200.0,27.6523,27.6839,27.4159,27.5184,247200.0
2011-08-19 11:30:00,34.92,35.13,34.73,35.13,304000.0,27.5184,27.6839,27.3686,27.6839,304000.0
2011-08-19 12:00:00,35.13,35.15,34.98,35.06,123000.0,27.6839,27.6996,27.5657,27.6287,123000.0
2011-08-19 12:30:00,35.07,35.16,35.01,35.06,196600.0,27.6366,27.7075,27.5893,27.6287,196600.0
2011-08-19 13:00:00,35.05,35.08,34.95,34.99,191400.0,27.6208,27.6445,27.542,27.5735,191400.0
2011-08-19 13:30:00,34.99,35.02,34.74,34.87,160000.0,27.5735,27.5972,27.3765,27.479,160000.0
2011-08-19 14:00:00,34.86,34.93,34.65,34.72,287400.0,27.4711,27.5262,27.3056,27.3608,287400.0
2011-08-19 14:30:00,34.69,34.74,34.49,34.52,388800.0,27.3371,27.3765,27.1795,27.2032,388800.0
2011-08-19 15:00:00,34.52,34.66,34.4,34.59,359400.0,27.2032,27.3135,27.1086,27.2583,359400.0
2011-08-19 15:30:00,34.59,34.62,34.42,34.45,559400.0,27.2583,27.282,27.1243,27.148,559400.0
2011-08-22 09:30:00,35.17,35.4,34.75,34.77,210800.0,27.7154,27.8966,27.3844,27.4002,210800.0
2011-08-22 10:00:00,34.79,34.96,34.75,34.93,166200.0,27.4159,27.5499,27.3844,27.5262,166200.0
2011-08-22 10:30:00,34.94,34.97,34.6,34.66,135400.0,27.5341,27.5578,27.2662,27.3135,135400.0
2011-08-22 11:00:00,34.62,34.74,34.58,34.71,149600.0,27.282,27.3765,27.2504,27.3529,149600.0
2011-08-22 11:30:00,34.72,34.76,34.38,34.47,111400.0,27.3608,27.3923,27.0928,27.1638,111400.0
2011-08-22 12:00:00,34.46,34.6,34.44,34.48,211000.0,27.1559,27.2662,27.1401,27.1716,211000.0
2011-08-22 12:30:00,34.49,34.73,34.4,34.73,131400.0,27.1795,27.3686,27.1086,27.3686,131400.0
2011-08-22 13:00:00,34.71,34.8,34.66,34.71,153400.0,27.3529,27.4238,27.3135,27.3529,153400.0
2011-08-22 13:30:00,34.71,34.77,34.54,34.68,133200.0,27.3529,27.4002,27.2189,27.3292,133200.0
2011-08-22 14:00:00,34.66,34.75,34.58,34.64,147400.0,27.3135,27.3844,27.2504,27.2977,147400.0
2011-08-22 14:30:00,34.63,34.65,34.49,34.49,182800.0,27.2898,27.3056,27.1795,27.1795,182800.0
2011-08-22 15:00:00,34.49,34.63,34.45,34.63,252800.0,27.1795,27.2898,27.148,27.2898,252800.0
2011-08-22 15:30:00,34.62,34.63,34.35,34.47,503000.0,27.282,27.2898,27.0692,27.1638,503000.0
2011-08-23 09:30:00,34.62,34.88,34.43,34.7,167400.0,27.282,27.4868,27.1322,27.345,167400.0
2011-08-23 10:00:00,34.7,35.11,34.69,34.96,214800.0,27.345,27.6681,27.3371,27.5499,214800.0
2011-08-23 10:30:00,34.95,35.02,34.83,34.83,100200.0,27.542,27.5972,27.4474,27.4474,100200.0
2011-08-23 11:00:00,34.83,34.92,34.76,34.89,247200.0,27.4474,27.5184,27.3923,27.4947,247200.0
2011-08-23 11:30:00,34.89,35.27,34.86,35.24,174600.0,27.4947,27.7942,27.4711,27.7705,174600.0
2011-08-23 12:00:00,35.22,35.22,35.02,35.08,75000.0,27.7548,27.7548,27.5972,27.6445,75000.0
2011-08-23 12:30:00,35.07,35.23,35.07,35.17,157200.0,27.6366,27.7627,27.6366,27.7154,157200.0
2011-08-23 13:00:00,35.18,35.27,35.07,35.13,83600.0,27.7233,27.7942,27.6366,27.6839,83600.0
2011-08-23 13:30:00,35.13,35.18,34.85,34.95,237200.0,27.6839,27.7233,27.4632,27.542,237200.0
2011-08-23 14:00:00,34.95,35.02,34.83,34.98,176800.0,27.542,27.5972,27.4474,27.5657,176800.0
2011-08-23 14:30:00,34.98,35.29,34.95,35.27,309400.0,27.5657,27.8099,27.542,27.7942,309400.0
2011-08-23 15:00:00,35.27,35.54,35.27,35.37,216600.0,27.7942,28.007,27.7942,27.873,216600.0
2011-08-23 15:30:00,35.38,35.57,35.32,35.55,485600.0,27.8809,28.0306,27.8336,28.0148,485600.0
2011-08-24 09:30:00,35.41,35.82,35.26,35.76,143400.0,27.9045,28.2276,27.7863,28.1803,143400.0
2011-08-24 10:00:00,35.77,35.94,35.67,35.74,97000.0,28.1882,28.3222,28.1094,28.1646,97000.0
2011-08-24 10:30:00,35.77,35.81,35.41,35.41,202400.0,28.1882,28.2197,27.9045,27.9045,202400.0
2011-08-24 11:00:00,35.39,35.56,35.29,35.49,150200.0,27.8887,28.0227,27.8099,27.9676,150200.0
2011-08-24 11:30:00,35.47,35.49,35.27,35.38,130200.0,27.9518,27.9676,27.7942,27.8809,130200.0
2011-08-24 12:00:00,35.37,35.37,35.15,35.25,80200.0,27.873,27.873,27.6996,27.7784,80200.0
2011-08-24 12:30:00,35.24,35.42,35.17,35.41,91000.0,27.7705,27.9124,27.7154,27.9045,91000.0
2011-08-24 13:00:00,35.38,35.57,35.33,35.52,74200.0,27.8809,28.0306,27.8415,27.9912,74200.0
2011-08-24 13:30:00,35.55,35.58,35.42,35.58,66800.0,28.0148,28.0385,27.9124,28.0385,66800.0
2011-08-24 14:00:00,35.58,35.62,35.49,35.53,66200.0,28.0385,28.07,27.9676,27.9991,66200.0
2011-08-24 14:30:00,35.52,35.67,35.5,35.66,110600.0,27.9912,28.1094,27.9754,28.1015,110600.0
2011-08-24 15:00:00,35.67,35.78,35.55,35.75,234600.0,28.1094,28.1961,28.0148,28.1724,234600.0
2011-08-24 15:30:00,35.74,36.0,35.74,35.95,382800.0,28.1646,28.3695,28.1646,28.3301,382800.0
2011-08-25 09:30:00,36.18,36.37,35.77,35.92,170200.0,28.5113,28.661,28.1882,28.3064,170200.0
2011-08-25 10:00:00,35.91,35.95,35.55,35.65,162400.0,28.2985,28.3301,28.0148,28.0936,162400.0
2011-08-25 10:30:00,35.65,35.73,35.35,35.6,125000.0,28.0936,28.1567,27.8572,28.0542,125000.0
2011-08-25 11:00:00,35.6,35.79,35.58,35.68,83400.0,28.0542,28.204,28.0385,28.1173,83400.0
2011-08-25 11:30:00,35.68,35.79,35.59,35.73,130800.0,28.1173,28.204,28.0464,28.1567,130800.0
2011-08-25 12:00:00,35.74,35.78,35.61,35.68,45000.0,28.1646,28.1961,28.0621,28.1173,45000.0
2011-08-25 12:30:00,35.68,35.68,35.44,35.56,69400.0,28.1173,28.1173,27.9282,28.0227,69400.0
2011-08-25 13:00:00,35.57,35.73,35.54,35.72,126600.0,28.0306,28.1567,28.007,28.1488,126600.0
2011-08-25 13:30:00,35.73,35.73,35.54,35.7,81000.0,28.1567,28.1567,28.007,28.133,81000.0
2011-08-25 14:00:00,35.71,35.8,35.63,35.71,93400.0,28.1409,28.2118,28.0779,28.1409,93400.0
2011-08-25 14:30:00,35.72,35.8,35.56,35.56,105200.0,28.1488,28.2118,28.0227,28.0227,105200.0
2011-08-25 15:00:00,35.54,35.79,35.51,35.66,136400.0,28.007,28.204,27.9833,28.1015,136400.0
2011-08-25 15:30:00,35.63,35.69,35.4,35.52,393600.0,28.0779,28.1252,27.8966,27.9912,393600.0
2011-08-26 09:30:00,35.67,35.67,34.95,35.17,183800.0,28.1094,28.1094,27.542,27.7154,183800.0
2011-08-26 10:00:00,35.15,35.52,34.57,35.35,278000.0,27.6996,27.9912,27.2426,27.8572,278000.0
2011-08-26 10:30:00,35.4,35.77,35.24,35.52,147800.0,27.8966,28.1882,27.7705,27.9912,147800.0
2011-08-26 11:00:00,35.48,35.8,35.4,35.52,245200.0,27.9597,28.2118,27.8966,27.9912,245200.0
2011-08-26 11:30:00,35.52,35.84,35.51,35.79,149000.0,27.9912,28.2434,27.9833,28.204,149000.0
2011-08-26 12:00:00,35.81,36.09,35.81,36.07,133200.0,28.2197,28.4404,28.2197,28.4246,133200.0
2011-08-26 12:30:00,36.09,36.09,35.94,36.01,139200.0,28.4404,28.4404,28.3222,28.3773,139200.0
2011-08-26 13:00:00,35.99,36.18,35.94,36.18,103000.0,28.3616,28.5113,28.3222,28.5113,103000.0
2011-08-26 13:30:00,36.18,36.34,36.14,36.26,368400.0,28.5113,28.6374,28.4798,28.5743,368400.0
2011-08-26 14:00:00,36.26,36.3,36.06,36.06,184000.0,28.5743,28.6059,28.4167,28.4167,184000.0
2011-08-26 14:30:00,36.07,36.15,35.99,36.13,148000.0,28.4246,28.4877,28.3616,28.4719,148000.0
2011-08-26 15:00:00,36.13,36.14,35.93,35.98,133000.0,28.4719,28.4798,28.3143,28.3537,133000.0
2011-08-26 15:30:00,35.99,36.2,35.97,36.17,395800.0,28.3616,28.5271,28.3458,28.5034,395800.0
2011-08-29 09:30:00,36.67,37.07,36.64,37.06,274600.0,28.8974,29.2127,28.8738,29.2048,274600.0
2011-08-29 10:00:00,37.07,37.23,37.0,37.05,163400.0,29.2127,29.3387,29.1575,29.1969,163400.0
2011-08-29 10:30:00,37.04,37.12,36.99,37.08,111200.0,29.189,29.2521,29.1496,29.2205,111200.0
2011-08-29 11:00:00,37.07,37.15,36.98,37.13,194000.0,29.2127,29.2757,29.1417,29.2599,194000.0
2011-08-29 11:30:00,37.15,37.38,37.13,37.33,199800.0,29.2757,29.4569,29.2599,29.4175,199800.0
2011-08-29 12:00:00,37.31,37.41,37.3,37.38,89200.0,29.4018,29.4806,29.3939,29.4569,89200.0
2011-08-29 12:30:00,37.4,37.47,37.32,37.42,115200.0,29.4727,29.5279,29.4097,29.4885,115200.0
2011-08-29 13:00:00,37.41,37.49,37.37,37.37,122000.0,29.4806,29.5436,29.4491,29.4491,122000.0
2011-08-29 13:30:00,37.38,37.44,37.31,37.41,172800.0,29.4569,29.5042,29.4018,29.4806,172800.0
2011-08-29 14:00:00,37.42,37.54,37.4,37.52,254200.0,29.4885,29.583,29.4727,29.5673,254200.0
2011-08-29 14:30:00,37.51,37.58,37.49,37.52,119800.0,29.5594,29.6146,29.5436,29.5673,119800.0
2011-08-29 15:00:00,37.52,37.7,37.51,37.69,278400.0,29.5673,29.7091,29.5594,29.7012,278400.0
2011-08-29 15:30:00,37.68,37.76,37.68,37.74,388000.0,29.6934,29.7564,29.6934,29.7406,388000.0
2011-08-30 09:30:00,37.58,37.85,37.46,37.75,254800.0,29.6146,29.8273,29.52,29.7485,254800.0
2011-08-30 10:00:00,37.75,37.88,37.65,37.87,431400.0,29.7485,29.851,29.6697,29.8431,431400.0
2011-08-30 10:30:00,37.86,37.94,37.79,37.83,160800.0,29.8352,29.8983,29.78,29.8116,160800.0
2011-08-30 11:00:00,37.82,38.1,37.82,38.06,138200.0,29.8037,30.0243,29.8037,29.9928,138200.0
2011-08-30 11:30:00,38.04,38.3,38.04,38.18,195000.0,29.9771,30.1819,29.9771,30.0874,195000.0
2011-08-30 12:00:00,38.17,38.23,38.03,38.04,221200.0,30.0795,30.1268,29.9692,29.9771,221200.0
2011-08-30 12:30:00,38.03,38.08,37.79,37.85,121600.0,29.9692,30.0086,29.78,29.8273,121600.0
2011-08-30 13:00:00,37.85,37.93,37.79,37.87,176200.0,29.8273,29.8904,29.78,29.8431,176200.0
2011-08-30 13:30:00,37.87,37.88,37.74,37.84,141200.0,29.8431,29.851,29.7406,29.8194,141200.0
2011-08-30 14:00:00,37.87,38.09,37.77,38.09,151400.0,29.8431,30.0165,29.7643,30.0165,151400.0
2011-08-30 14:30:00,38.1,38.24,38.06,38.24,236000.0,30.0243,30.1347,29.9928,30.1347,236000.0
2011-08-30 15:00:00,38.22,38.35,38.15,38.35,368000.0,30.1189,30.2213,30.0637,30.2213,368000.0
2011-08-30 15:30:00,38.35,38.47,38.25,38.26,460600.0,30.2213,30.3159,30.1425,30.1504,460600.0
2011-08-31 09:30:00,38.52,38.82,38.42,38.68,216000.0,30.3553,30.5917,30.2765,30.4814,216000.0
2011-08-31 10:00:00,38.69,38.8,38.63,38.73,203800.0,30.4893,30.576,30.442,30.5208,203800.0
2011-08-31 10:30:00,38.71,38.81,38.66,38.68,180200.0,30.505,30.5838,30.4656,30.4814,180200.0
2011-08-31 11:00:00,38.67,38.74,38.57,38.64,208600.0,30.4735,30.5287,30.3947,30.4499,208600.0
2011-08-31 11:30:00,38.63,38.72,38.57,38.59,193000.0,30.442,30.5129,30.3947,30.4105,193000.0
2011-08-31 12:00:00,38.59,38.7,38.59,38.63,176000.0,30.4105,30.4972,30.4105,30.442,176000.0
2011-08-31 12:30:00,38.65,38.72,38.58,38.67,103600.0,30.4578,30.5129,30.4026,30.4735,103600.0
2011-08-31 13:00:00,38.66,38.69,38.5,38.53,172200.0,30.4656,30.4893,30.3396,30.3632,172200.0
2011-08-31 13:30:00,38.53,38.6,38.32,38.35,172600.0,30.3632,30.4184,30.1977,30.2213,172600.0
2011-08-31 14:00:00,38.34,38.4,38.23,38.32,117000.0,30.2135,30.2607,30.1268,30.1977,117000.0
2011-08-31 14:30:00,38.33,38.34,38.04,38.14,254800.0,30.2056,30.2135,29.9771,30.0559,254800.0
2011-08-31 15:00:00,38.14,38.3,38.08,38.18,322400.0,30.0559,30.1819,30.0086,30.0874,322400.0
2011-08-31 15:30:00,38.19,38.47,38.15,38.29,479400.0,30.0953,30.3159,30.0637,30.1741,479400.0
2011-09-01 09:30:00,38.35,38.35,37.91,38.04,149800.0,30.2213,30.2213,29.8746,29.9771,149800.0
2011-09-01 10:00:00,37.99,38.58,37.95,38.31,341400.0,29.9377,30.4026,29.9061,30.1898,341400.0
2011-09-01 10:30:00,38.32,38.32,38.1,38.1,262400.0,30.1977,30.1977,30.0243,30.0243,262400.0
2011-09-01 11:00:00,38.1,38.18,38.02,38.15,193200.0,30.0243,30.0874,29.9613,30.0637,193200.0
2011-09-01 11:30:00,38.14,38.27,38.06,38.15,115000.0,30.0559,30.1583,29.9928,30.0637,115000.0
2011-09-01 12:00:00,38.15,38.15,37.98,38.1,149400.0,30.0637,30.0637,29.9298,30.0243,149400.0
2011-09-01 12:30:00,38.1,38.13,37.95,37.97,103600.0,30.0243,30.048,29.9061,29.9219,103600.0
2011-09-01 13:00:00,37.96,37.99,37.85,37.93,130200.0,29.914,29.9377,29.8273,29.8904,130200.0
2011-09-01 13:30:00,37.92,37.94,37.72,37.74,138600.0,29.8825,29.8983,29.7249,29.7406,138600.0
2011-09-01 14:00:00,37.73,37.77,37.62,37.68,245800.0,29.7328,29.7643,29.6461,29.6934,245800.0
2011-09-01 14:30:00,37.68,37.77,37.57,37.58,255000.0,29.6934,29.7643,29.6067,29.6146,255000.0
2011-09-01 15:00:00,37.58,37.58,37.49,37.52,405200.0,29.6146,29.6146,29.5436,29.5673,405200.0
2011-09-01 15:30:00,37.53,37.58,37.48,37.51,727600.0,29.5752,29.6146,29.5358,29.5594,727600.0
2011-09-02 09:30:00,36.75,36.97,36.67,36.85,355600.0,28.9605,29.1339,28.8974,29.0393,355600.0
2011-09-02 10:00:00,36.82,37.01,36.79,36.87,193800.0,29.0156,29.1654,28.992,29.055,193800.0
2011-09-02 10:30:00,36.85,36.94,36.79,36.92,227600.0,29.0393,29.1102,28.992,29.0945,227600.0
2011-09-02 11:00:00,36.93,37.01,36.87,36.97,113600.0,29.1023,29.1654,29.055,29.1339,113600.0
2011-09-02 11:30:00,36.96,37.0,36.91,36.93,496200.0,29.126,29.1575,29.0866,29.1023,496200.0
2011-09-02 12:00:00,36.93,37.0,36.89,36.91,327000.0,29.1023,29.1575,29.0708,29.0866,327000.0
2011-09-02 12:30:00,36.91,36.96,36.9,36.93,102000.0,29.0866,29.126,29.0787,29.1023,102000.0
2011-09-02 13:00:00,36.92,36.95,36.87,36.88,348800.0,29.0945,29.1181,29.055,29.0629,348800.0
2011-09-02 13:30:00,36.88,36.92,36.86,36.88,212800.0,29.0629,29.0945,29.0472,29.0629,212800.0
2011-09-02 14:00:00,36.88,36.91,36.77,36.81,421400.0,29.0629,29.0866,28.9762,29.0078,421400.0
2011-09-02 14:30:00,36.8,36.87,36.74,36.81,582400.0,28.9999,29.055,28.9526,29.0078,582400.0
2011-09-02 15:00:00,36.8,36.88,36.77,36.84,316000.0,28.9999,29.0629,28.9762,29.0314,316000.0
2011-09-02 15:30:00,36.84,36.94,36.77,36.79,567000.0,29.0314,29.1102,28.9762,28.992,567000.0
2011-09-06 09:30:00,35.77,36.04,35.65,35.87,511800.0,28.1882,28.401,28.0936,28.267,511800.0
2011-09-06 10:00:00,35.9,36.07,35.74,35.76,402600.0,28.2906,28.4246,28.1646,28.1803,402600.0
2011-09-06 10:30:00,35.76,35.88,35.72,35.84,785200.0,28.1803,28.2749,28.1488,28.2434,785200.0
2011-09-06 11:00:00,35.82,36.19,35.76,36.18,418400.0,28.2276,28.5192,28.1803,28.5113,418400.0
2011-09-06 11:30:00,36.18,36.27,36.05,36.13,367600.0,28.5113,28.5822,28.4089,28.4719,367600.0
2011-09-06 12:00:00,36.13,36.27,36.08,36.19,168200.0,28.4719,28.5822,28.4325,28.5192,168200.0
2011-09-06 12:30:00,36.16,36.2,36.01,36.08,207000.0,28.4955,28.5271,28.3773,28.4325,207000.0
2011-09-06 13:00:00,36.08,36.24,36.05,36.13,75800.0,28.4325,28.5586,28.4089,28.4719,75800.0
2011-09-06 13:30:00,36.13,36.42,36.11,36.37,217400.0,28.4719,28.7004,28.4561,28.661,217400.0
2011-09-06 14:00:00,36.37,36.54,36.3,36.46,82600.0,28.661,28.795,28.6059,28.732,82600.0
2011-09-06 14:30:00,36.45,36.45,36.24,36.29,277600.0,28.7241,28.7241,28.5586,28.598,277600.0
2011-09-06 15:00:00,36.29,36.35,36.24,36.32,312200.0,28.598,28.6453,28.5586,28.6216,312200.0
2011-09-06 15:30:00,36.32,36.63,36.27,36.59,565600.0,28.6216,28.8659,28.5822,28.8344,565600.0
2011-09-07 09:30:00,37.17,37.47,37.15,37.32,288200.0,29.2915,29.5279,29.2757,29.4097,288200.0
2011-09-07 10:00:00,37.33,37.37,37.25,37.31,329200.0,29.4175,29.4491,29.3545,29.4018,329200.0
2011-09-07 10:30:00,37.3,37.4,37.26,37.39,269200.0,29.3939,29.4727,29.3624,29.4648,269200.0
2011-09-07 11:00:00,37.38,37.52,37.35,37.5,185600.0,29.4569,29.5673,29.4333,29.5515,185600.0
2011-09-07 11:30:00,37.51,37.51,37.34,37.38,111400.0,29.5594,29.5594,29.4254,29.4569,111400.0
2011-09-07 12:00:00,37.37,37.4,37.33,37.38,111200.0,29.4491,29.4727,29.4175,29.4569,111200.0
2011-09-07 12:30:00,37.37,37.43,37.34,37.37,150000.0,29.4491,29.4964,29.4254,29.4491,150000.0
2011-09-07 13:00:00,37.38,37.47,37.32,37.46,96400.0,29.4569,29.5279,29.4097,29.52,96400.0
2011-09-07 13:30:00,37.45,37.47,37.35,37.38,1554400.0,29.5121,29.5279,29.4333,29.4569,1554400.0
2011-09-07 14:00:00,37.38,37.49,37.35,37.45,155200.0,29.4569,29.5436,29.4333,29.5121,155200.0
2011-09-07 14:30:00,37.46,37.47,37.41,37.42,241600.0,29.52,29.5279,29.4806,29.4885,241600.0
2011-09-07 15:00:00,37.42,37.44,37.38,37.41,463000.0,29.4885,29.5042,29.4569,29.4806,463000.0
2011-09-07 15:30:00,37.41,37.51,37.38,37.49,558800.0,29.4806,29.5594,29.4569,29.5436,558800.0
2011-09-08 09:30:00,37.27,37.57,37.18,37.54,284800.0,29.3703,29.6067,29.2993,29.583,284800.0
2011-09-08 10:00:00,37.54,37.57,37.42,37.46,263000.0,29.583,29.6067,29.4885,29.52,263000.0
2011-09-08 10:30:00,37.46,37.71,37.46,37.66,137400.0,29.52,29.717,29.52,29.6776,137400.0
2011-09-08 11:00:00,37.65,37.71,37.56,37.58,86600.0,29.6697,29.717,29.5988,29.6146,86600.0
2011-09-08 11:30:00,37.58,37.6,37.4,37.45,466800.0,29.6146,29.6303,29.4727,29.5121,466800.0
2011-09-08 12:00:00,37.45,37.52,37.41,37.48,290400.0,29.5121,29.5673,29.4806,29.5358,290400.0
2011-09-08 12:30:00,37.48,37.57,37.42,37.56,199400.0,29.5358,29.6067,29.4885,29.5988,199400.0
2011-09-08 13:00:00,37.56,37.56,37.44,37.49,152000.0,29.5988,29.5988,29.5042,29.5436,152000.0
2011-09-08 13:30:00,37.5,37.59,37.37,37.44,790600.0,29.5515,29.6224,29.4491,29.5042,790600.0
2011-09-08 14:00:00,37.43,37.52,37.34,37.41,387000.0,29.4964,29.5673,29.4254,29.4806,387000.0
2011-09-08 14:30:00,37.41,37.49,37.33,37.41,247200.0,29.4806,29.5436,29.4175,29.4806,247200.0
2011-09-08 15:00:00,37.38,37.47,37.32,37.47,508400.0,29.4569,29.5279,29.4097,29.5279,508400.0
2011-09-08 15:30:00,37.48,37.54,37.35,37.42,661800.0,29.5358,29.583,29.4333,29.4885,661800.0
2011-09-09 09:30:00,36.96,36.99,36.61,36.74,357600.0,29.126,29.1496,28.8502,28.9526,357600.0
2011-09-09 10:00:00,36.73,36.9,36.7,36.88,194200.0,28.9447,29.0787,28.9211,29.0629,194200.0
2011-09-09 10:30:00,36.92,36.92,36.71,36.73,136600.0,29.0945,29.0945,28.929,28.9447,136600.0
2011-09-09 11:00:00,36.73,36.86,36.56,36.57,500200.0,28.9447,29.0472,28.8108,28.8186,500200.0
2011-09-09 11:30:00,36.56,36.64,36.33,36.45,317600.0,28.8108,28.8738,28.6295,28.7241,317600.0
2011-09-09 12:00:00,36.43,36.52,36.35,36.46,344200.0,28.7083,28.7792,28.6453,28.732,344200.0
2011-09-09 12:30:00,36.47,36.6,36.38,36.6,251000.0,28.7398,28.8423,28.6689,28.8423,251000.0
2011-09-09 13:00:00,36.57,36.67,36.45,36.54,128000.0,28.8186,28.8974,28.7241,28.795,128000.0
2011-09-09 13:30:00,36.54,36.55,36.38,36.49,141400.0,28.795,28.8029,28.6689,28.7556,141400.0
2011-09-09 14:00:00,36.5,36.58,36.48,36.51,332000.0,28.7635,28.8265,28.7477,28.7714,332000.0
2011-09-09 14:30:00,36.5,36.54,36.43,36.44,459800.0,28.7635,28.795,28.7083,28.7162,459800.0
2011-09-09 15:00:00,36.43,36.56,36.35,36.38,431800.0,28.7083,28.8108,28.6453,28.6689,431800.0
2011-09-09 15:30:00,36.38,36.73,36.38,36.55,592400.0,28.6689,28.9447,28.6689,28.8029,592400.0
2011-09-12 09:30:00,36.14,36.7,36.14,36.66,266800.0,28.4798,28.9211,28.4798,28.8896,266800.0
2011-09-12 10:00:00,36.66,36.73,36.25,36.27,191400.0,28.8896,28.9447,28.5665,28.5822,191400.0
2011-09-12 10:30:00,36.27,36.29,35.95,35.96,259000.0,28.5822,28.598,28.3301,28.3379,259000.0
2011-09-12 11:00:00,35.95,36.16,35.93,36.13,125800.0,28.3301,28.4955,28.3143,28.4719,125800.0
2011-09-12 11:30:00,36.11,36.24,36.09,36.1,112200.0,28.4561,28.5586,28.4404,28.4483,112200.0
2011-09-12 12:00:00,36.1,36.13,35.94,36.1,112800.0,28.4483,28.4719,28.3222,28.4483,112800.0
2011-09-12 12:30:00,36.1,36.1,35.97,36.04,132000.0,28.4483,28.4483,28.3458,28.401,132000.0
2011-09-12 13:00:00,36.04,36.11,35.99,36.02,299200.0,28.401,28.4561,28.3616,28.3852,299200.0
2011-09-12 13:30:00,36.01,36.06,35.88,36.01,294400.0,28.3773,28.4167,28.2749,28.3773,294400.0
2011-09-12 14:00:00,36.0,36.02,35.77,35.86,248200.0,28.3695,28.3852,28.1882,28.2591,248200.0
2011-09-12 14:30:00,35.87,36.17,35.84,35.95,275400.0,28.267,28.5034,28.2434,28.3301,275400.0
2011-09-12 15:00:00,35.95,36.13,35.88,36.1,411400.0,28.3301,28.4719,28.2749,28.4483,411400.0
2011-09-12 15:30:00,36.11,36.57,36.1,36.57,725800.0,28.4561,28.8186,28.4483,28.8186,725800.0
2011-09-13 09:30:00,36.8,37.06,36.56,37.01,320600.0,28.9999,29.2048,28.8108,29.1654,320600.0
2011-09-13 10:00:00,37.02,37.31,36.99,37.26,137600.0,29.1733,29.4018,29.1496,29.3624,137600.0
2011-09-13 10:30:00,37.27,37.34,37.09,37.16,172200.0,29.3703,29.4254,29.2284,29.2836,172200.0
2011-09-13 11:00:00,37.12,37.19,36.8,36.88,121600.0,29.2521,29.3072,28.9999,29.0629,121600.0
2011-09-13 11:30:00,36.9,37.1,36.88,36.91,105000.0,29.0787,29.2363,29.0629,29.0866,105000.0
2011-09-13 12:00:00,36.91,37.1,36.81,37.06,123800.0,29.0866,29.2363,29.0078,29.2048,123800.0
2011-09-13 12:30:00,37.05,37.15,37.01,37.12,101200.0,29.1969,29.2757,29.1654,29.2521,101200.0
2011-09-13 13:00:00,37.12,37.26,37.09,37.19,128400.0,29.2521,29.3624,29.2284,29.3072,128400.0
2011-09-13 13:30:00,37.18,37.37,37.09,37.28,102200.0,29.2993,29.4491,29.2284,29.3781,102200.0
2011-09-13 14:00:00,37.27,37.42,37.17,37.42,146200.0,29.3703,29.4885,29.2915,29.4885,146200.0
2011-09-13 14:30:00,37.42,37.46,37.22,37.27,204000.0,29.4885,29.52,29.3309,29.3703,204000.0
2011-09-13 15:00:00,37.29,37.35,37.05,37.26,295800.0,29.386,29.4333,29.1969,29.3624,295800.0
2011-09-13 15:30:00,37.27,37.42,37.24,37.35,487600.0,29.3703,29.4885,29.3466,29.4333,487600.0
2011-09-14 09:30:00,37.59,37.73,37.29,37.38,143600.0,29.6224,29.7328,29.386,29.4569,143600.0
2011-09-14 10:00:00,37.37,37.44,36.91,37.11,172400.0,29.4491,29.5042,29.0866,29.2442,172400.0
2011-09-14 10:30:00,37.07,37.24,37.03,37.19,156000.0,29.2127,29.3466,29.1811,29.3072,156000.0
2011-09-14 11:00:00,37.18,37.31,37.12,37.31,158400.0,29.2993,29.4018,29.2521,29.4018,158400.0
2011-09-14 11:30:00,37.28,37.47,37.15,37.47,176400.0,29.3781,29.5279,29.2757,29.5279,176400.0
2011-09-14 12:00:00,37.49,37.5,37.36,37.41,97800.0,29.5436,29.5515,29.4412,29.4806,97800.0
2011-09-14 12:30:00,37.41,37.6,37.41,37.55,68200.0,29.4806,29.6303,29.4806,29.5909,68200.0
2011-09-14 13:00:00,37.54,37.63,37.54,37.61,65200.0,29.583,29.654,29.583,29.6382,65200.0
2011-09-14 13:30:00,37.62,37.96,37.62,37.83,117200.0,29.6461,29.914,29.6461,29.8116,117200.0
2011-09-14 14:00:00,37.84,38.18,37.84,38.1,138000.0,29.8194,30.0874,29.8194,30.0243,138000.0
2011-09-14 14:30:00,38.09,38.11,37.98,38.1,76200.0,30.0165,30.0322,29.9298,30.0243,76200.0
2011-09-14 15:00:00,38.12,38.43,38.11,38.36,145200.0,30.0401,30.2844,30.0322,30.2292,145200.0
2011-09-14 15:30:00,38.37,38.47,38.0,38.01,907400.0,30.2371,30.3159,29.9455,29.9534,907400.0
2011-09-15 09:30:00,38.39,38.65,38.36,38.55,194200.0,30.2529,30.4578,30.2292,30.379,194200.0
2011-09-15 10:00:00,38.56,38.86,38.41,38.46,177000.0,30.3868,30.6232,30.2686,30.308,177000.0
2011-09-15 10:30:00,38.45,38.52,38.24,38.35,138800.0,30.3002,30.3553,30.1347,30.2213,138800.0
2011-09-15 11:00:00,38.34,38.43,38.26,38.39,106000.0,30.2135,30.2844,30.1504,30.2529,106000.0
2011-09-15 11:30:00,38.38,38.53,38.38,38.46,74400.0,30.245,30.3632,30.245,30.308,74400.0
2011-09-15 12:00:00,38.45,38.6,38.4,38.49,107600.0,30.3002,30.4184,30.2607,30.3317,107600.0
2011-09-15 12:30:00,38.51,38.65,38.45,38.45,109600.0,30.3474,30.4578,30.3002,30.3002,109600.0
2011-09-15 13:00:00,38.46,38.6,38.46,38.47,113600.0,30.308,30.4184,30.308,30.3159,113600.0
2011-09-15 13:30:00,38.46,38.53,38.43,38.52,67600.0,30.308,30.3632,30.2844,30.3553,67600.0
2011-09-15 14:00:00,38.52,38.68,38.49,38.52,96400.0,30.3553,30.4814,30.3317,30.3553,96400.0
2011-09-15 14:30:00,38.54,38.77,38.54,38.77,88800.0,30.3711,30.5523,30.3711,30.5523,88800.0
2011-09-15 15:00:00,38.78,38.85,38.54,38.58,118400.0,30.5602,30.6154,30.3711,30.4026,118400.0
2011-09-15 15:30:00,38.58,38.74,38.58,38.73,375000.0,30.4026,30.5287,30.4026,30.5208,375000.0
2011-09-16 09:30:00,38.94,39.22,38.82,39.1,551200.0,30.6863,30.9069,30.5917,30.8124,551200.0
2011-09-16 10:00:00,39.05,39.35,39.02,39.13,182600.0,30.773,31.0094,30.7493,30.836,182600.0
2011-09-16 10:30:00,39.13,39.18,38.77,38.87,262200.0,30.836,30.8754,30.5523,30.6311,262200.0
2011-09-16 11:00:00,38.88,39.03,38.8,38.88,115000.0,30.639,30.7572,30.576,30.639,115000.0
2011-09-16 11:30:00,38.85,39.11,38.79,39.1,81400.0,30.6154,30.8203,30.5681,30.8124,81400.0
2011-09-16 12:00:00,39.1,39.21,39.07,39.15,124800.0,30.8124,30.8991,30.7887,30.8518,124800.0
2011-09-16 12:30:00,39.14,39.32,39.14,39.25,108800.0,30.8439,30.9857,30.8439,30.9306,108800.0
2011-09-16 13:00:00,39.24,39.29,39.15,39.16,144800.0,30.9227,30.9621,30.8518,30.8597,144800.0
2011-09-16 13:30:00,39.17,39.17,38.99,39.06,96000.0,30.8675,30.8675,30.7257,30.7809,96000.0
2011-09-16 14:00:00,39.04,39.13,39.04,39.1,128600.0,30.7651,30.836,30.7651,30.8124,128600.0
2011-09-16 14:30:00,39.09,39.3,39.09,39.3,170000.0,30.8045,30.97,30.8045,30.97,170000.0
2011-09-16 15:00:00,39.29,39.32,39.13,39.13,271000.0,30.9621,30.9857,30.836,30.836,271000.0
2011-09-16 15:30:00,39.13,39.38,39.13,39.33,645600.0,30.836,31.033,30.836,30.9936,645600.0
2011-09-19 09:30:00,38.49,38.59,38.12,38.12,139600.0,30.3317,30.4105,30.0401,30.0401,139600.0
2011-09-19 10:00:00,38.09,38.29,38.0,38.28,144600.0,30.0165,30.1741,29.9455,30.1662,144600.0
2011-09-19 10:30:00,38.3,38.35,38.17,38.2,147600.0,30.1819,30.2213,30.0795,30.1031,147600.0
2011-09-19 11:00:00,38.21,38.43,38.2,38.36,122800.0,30.111,30.2844,30.1031,30.2292,122800.0
2011-09-19 11:30:00,38.36,38.62,38.32,38.53,145800.0,30.2292,30.4341,30.1977,30.3632,145800.0
2011-09-19 12:00:00,38.54,38.59,38.49,38.52,149600.0,30.3711,30.4105,30.3317,30.3553,149600.0
2011-09-19 12:30:00,38.51,38.54,38.37,38.38,178800.0,30.3474,30.3711,30.2371,30.245,178800.0
2011-09-19 13:00:00,38.38,38.42,38.31,38.35,166400.0,30.245,30.2765,30.1898,30.2213,166400.0
2011-09-19 13:30:00,38.36,38.41,38.27,38.41,70200.0,30.2292,30.2686,30.1583,30.2686,70200.0
2011-09-19 14:00:00,38.4,38.54,38.32,38.47,121400.0,30.2607,30.3711,30.1977,30.3159,121400.0
2011-09-19 14:30:00,38.46,38.63,38.45,38.56,116400.0,30.308,30.442,30.3002,30.3868,116400.0
2011-09-19 15:00:00,38.56,38.92,38.48,38.89,246400.0,30.3868,30.6705,30.3238,30.6469,246400.0
2011-09-19 15:30:00,38.9,39.0,38.81,38.84,620800.0,30.6548,30.7336,30.5838,30.6075,620800.0
2011-09-20 09:30:00,39.07,39.18,38.51,38.72,241800.0,30.7887,30.8754,30.3474,30.5129,241800.0
2011-09-20 10:00:00,38.72,38.99,38.69,38.92,206800.0,30.5129,30.7257,30.4893,30.6705,206800.0
2011-09-20 10:30:00,38.92,39.31,38.87,39.31,167000.0,30.6705,30.9779,30.6311,30.9779,167000.0
2011-09-20 11:00:00,39.31,39.55,39.28,39.41,126600.0,30.9779,31.167,30.9542,31.0567,126600.0
2011-09-20 11:30:00,39.43,39.43,39.25,39.34,167400.0,31.0724,31.0724,30.9306,31.0015,167400.0
2011-09-20 12:00:00,39.33,39.33,39.16,39.19,200600.0,30.9936,30.9936,30.8597,30.8833,200600.0
2011-09-20 12:30:00,39.19,39.3,39.13,39.27,240800.0,30.8833,30.97,30.836,30.9463,240800.0
2011-09-20 13:00:00,39.27,39.46,39.27,39.45,115000.0,30.9463,31.0961,30.9463,31.0882,115000.0
2011-09-20 13:30:00,39.46,39.48,39.34,39.44,170000.0,31.0961,31.1118,31.0015,31.0803,170000.0
2011-09-20 14:00:00,39.45,39.55,39.31,39.54,203200.0,31.0882,31.167,30.9779,31.1591,203200.0
2011-09-20 14:30:00,39.53,39.57,39.25,39.3,110600.0,31.1512,31.1828,30.9306,30.97,110600.0
2011-09-20 15:00:00,39.28,39.35,38.99,39.07,282200.0,30.9542,31.0094,30.7257,30.7887,282200.0
2011-09-20 15:30:00,39.06,39.06,38.76,38.77,640800.0,30.7809,30.7809,30.5444,30.5523,640800.0
2011-09-21 09:30:00,38.7,38.82,38.36,38.44,244000.0,30.4972,30.5917,30.2292,30.2923,244000.0
2011-09-21 10:00:00,38.47,38.49,38.03,38.06,185400.0,30.3159,30.3317,29.9692,29.9928,185400.0
2011-09-21 10:30:00,38.08,38.11,37.89,37.96,112400.0,30.0086,30.0322,29.8588,29.914,112400.0
2011-09-21 11:00:00,37.95,38.13,37.95,38.13,133200.0,29.9061,30.048,29.9061,30.048,133200.0
2011-09-21 11:30:00,38.13,38.26,37.98,37.98,132800.0,30.048,30.1504,29.9298,29.9298,132800.0
2011-09-21 12:00:00,37.98,38.09,37.94,37.98,144600.0,29.9298,30.0165,29.8983,29.9298,144600.0
2011-09-21 12:30:00,37.98,38.19,37.83,37.87,162200.0,29.9298,30.0953,29.8116,29.8431,162200.0
2011-09-21 13:00:00,37.87,38.01,37.84,37.85,146400.0,29.8431,29.9534,29.8194,29.8273,146400.0
2011-09-21 13:30:00,37.88,37.9,37.77,37.8,178400.0,29.851,29.8667,29.7643,29.7879,178400.0
2011-09-21 14:00:00,37.81,38.0,37.56,37.8,265800.0,29.7958,29.9455,29.5988,29.7879,265800.0
2011-09-21 14:30:00,37.79,37.85,37.32,37.6,290200.0,29.78,29.8273,29.4097,29.6303,290200.0
2011-09-21 15:00:00,37.55,37.75,37.41,37.43,281400.0,29.5909,29.7485,29.4806,29.4964,281400.0
2011-09-21 15:30:00,37.46,37.48,36.75,36.76,863400.0,29.52,29.5358,28.9605,28.9684,863400.0
2011-09-22 09:30:00,35.56,35.62,34.71,34.71,469400.0,28.0227,28.07,27.3529,27.3529,469400.0
2011-09-22 10:00:00,34.74,35.51,34.72,35.25,342800.0,27.3765,27.9833,27.3608,27.7784,342800.0
2011-09-22 10:30:00,35.28,35.4,34.97,34.99,242800.0,27.8021,27.8966,27.5578,27.5735,242800.0
2011-09-22 11:00:00,34.99,35.19,34.9,34.94,295200.0,27.5735,27.7311,27.5026,27.5341,295200.0
2011-09-22 11:30:00,34.92,35.07,34.67,34.69,221400.0,27.5184,27.6366,27.3214,27.3371,221400.0
2011-09-22 12:00:00,34.65,34.73,34.46,34.6,260600.0,27.3056,27.3686,27.1559,27.2662,260600.0
2011-09-22 12:30:00,34.6,35.05,34.58,35.04,156000.0,27.2662,27.6208,27.2504,27.6129,156000.0
2011-09-22 13:00:00,35.06,35.08,34.77,34.83,162000.0,27.6287,27.6445,27.4002,27.4474,162000.0
2011-09-22 13:30:00,34.82,34.91,34.65,34.66,202000.0,27.4396,27.5105,27.3056,27.3135,202000.0
2011-09-22 14:00:00,34.63,35.07,34.59,34.95,312800.0,27.2898,27.6366,27.2583,27.542,312800.0
2011-09-22 14:30:00,34.93,34.98,34.59,34.59,276000.0,27.5262,27.5657,27.2583,27.2583,276000.0
2011-09-22 15:00:00,34.57,34.81,34.47,34.65,293600.0,27.2426,27.4317,27.1638,27.3056,293600.0
2011-09-22 15:30:00,34.66,35.24,34.62,35.02,824600.0,27.3135,27.7705,27.282,27.5972,824600.0
2011-09-23 09:30:00,34.75,35.3,34.6,35.11,348400.0,27.3844,27.8178,27.2662,27.6681,348400.0
2011-09-23 10:00:00,35.1,35.22,34.71,34.88,264400.0,27.6602,27.7548,27.3529,27.4868,264400.0
2011-09-23 10:30:00,34.92,35.24,34.82,35.08,190600.0,27.5184,27.7705,27.4396,27.6445,190600.0
2011-09-23 11:00:00,35.11,35.18,34.91,35.05,193200.0,27.6681,27.7233,27.5105,27.6208,193200.0
2011-09-23 11:30:00,35.05,35.05,34.76,34.85,160400.0,27.6208,27.6208,27.3923,27.4632,160400.0
2011-09-23 12:00:00,34.86,34.93,34.62,34.65,163600.0,27.4711,27.5262,27.282,27.3056,163600.0
2011-09-23 12:30:00,34.65,34.69,34.42,34.54,231800.0,27.3056,27.3371,27.1243,27.2189,231800.0
2011-09-23 13:00:00,34.51,34.55,34.38,34.46,230600.0,27.1953,27.2268,27.0928,27.1559,230600.0
2011-09-23 13:30:00,34.46,34.72,34.38,34.67,275200.0,27.1559,27.3608,27.0928,27.3214,275200.0
2011-09-23 14:00:00,34.66,34.74,34.42,34.44,308000.0,27.3135,27.3765,27.1243,27.1401,308000.0
2011-09-23 14:30:00,34.45,34.54,34.13,34.16,401200.0,27.148,27.2189,26.8958,26.9195,401200.0
2011-09-23 15:00:00,34.17,34.58,34.16,34.52,525600.0,26.9273,27.2504,26.9195,27.2032,525600.0
2011-09-23 15:30:00,34.52,34.55,34.24,34.41,746800.0,27.2032,27.2268,26.9825,27.1165,746800.0
2011-09-26 09:30:00,34.78,34.88,34.49,34.54,315600.0,27.408,27.4868,27.1795,27.2189,315600.0
2011-09-26 10:00:00,34.52,34.67,34.24,34.66,228400.0,27.2032,27.3214,26.9825,27.3135,228400.0
2011-09-26 10:30:00,34.63,34.79,34.38,34.71,192200.0,27.2898,27.4159,27.0928,27.3529,192200.0
2011-09-26 11:00:00,34.73,35.25,34.64,35.25,397200.0,27.3686,27.7784,27.2977,27.7784,397200.0
2011-09-26 11:30:00,35.24,35.82,35.13,35.77,322600.0,27.7705,28.2276,27.6839,28.1882,322600.0
2011-09-26 12:00:00,35.76,35.76,35.54,35.65,217200.0,28.1803,28.1803,28.007,28.0936,217200.0
2011-09-26 12:30:00,35.65,35.74,35.46,35.52,279000.0,28.0936,28.1646,27.9439,27.9912,279000.0
2011-09-26 13:00:00,35.5,35.51,35.13,35.33,222000.0,27.9754,27.9833,27.6839,27.8415,222000.0
2011-09-26 13:30:00,35.31,35.5,35.27,35.47,253000.0,27.8257,27.9754,27.7942,27.9518,253000.0
2011-09-26 14:00:00,35.47,35.76,35.43,35.66,260600.0,27.9518,28.1803,27.9203,28.1015,260600.0
2011-09-26 14:30:00,35.65,35.88,35.59,35.86,223800.0,28.0936,28.2749,28.0464,28.2591,223800.0
2011-09-26 15:00:00,35.86,36.05,35.85,36.03,367800.0,28.2591,28.4089,28.2512,28.3931,367800.0
2011-09-26 15:30:00,36.03,36.25,35.96,36.24,535200.0,28.3931,28.5665,28.3379,28.5586,535200.0
2011-09-27 09:30:00,37.23,37.41,36.88,37.08,326600.0,29.3387,29.4806,29.0629,29.2205,326600.0
2011-09-27 10:00:00,37.09,37.2,36.79,37.13,294000.0,29.2284,29.3151,28.992,29.2599,294000.0
2011-09-27 10:30:00,37.12,37.56,37.08,37.53,316600.0,29.2521,29.5988,29.2205,29.5752,316600.0
2011-09-27 11:00:00,37.53,37.82,37.47,37.79,326800.0,29.5752,29.8037,29.5279,29.78,326800.0
2011-09-27 11:30:00,37.79,37.91,37.74,37.82,269000.0,29.78,29.8746,29.7406,29.8037,269000.0
2011-09-27 12:00:00,37.83,38.08,37.74,37.78,225400.0,29.8116,30.0086,29.7406,29.7722,225400.0
2011-09-27 12:30:00,37.8,37.8,37.45,37.46,215400.0,29.7879,29.7879,29.5121,29.52,215400.0
2011-09-27 13:00:00,37.48,37.66,37.41,37.63,184200.0,29.5358,29.6776,29.4806,29.654,184200.0
2011-09-27 13:30:00,37.64,37.84,37.6,37.81,140000.0,29.6618,29.8194,29.6303,29.7958,140000.0
2011-09-27 14:00:00,37.8,37.99,37.79,37.84,250200.0,29.7879,29.9377,29.78,29.8194,250200.0
2011-09-27 14:30:00,37.84,38.03,37.75,37.76,196000.0,29.8194,29.9692,29.7485,29.7564,196000.0
2011-09-27 15:00:00,37.74,37.76,37.37,37.45,491800.0,29.7406,29.7564,29.4491,29.5121,491800.0
2011-09-27 15:30:00,37.45,37.59,37.06,37.28,844000.0,29.5121,29.6224,29.2048,29.3781,844000.0
2011-09-28 09:30:00,37.35,37.43,36.93,37.13,212800.0,29.4333,29.4964,29.1023,29.2599,212800.0
2011-09-28 10:00:00,37.15,37.15,36.32,36.57,407400.0,29.2757,29.2757,28.6216,28.8186,407400.0
2011-09-28 10:30:00,36.58,36.6,36.3,36.44,185400.0,28.8265,28.8423,28.6059,28.7162,185400.0
2011-09-28 11:00:00,36.42,36.53,36.29,36.43,176800.0,28.7004,28.7871,28.598,28.7083,176800.0
2011-09-28 11:30:00,36.45,36.66,36.26,36.57,177400.0,28.7241,28.8896,28.5743,28.8186,177400.0
2011-09-28 12:00:00,36.57,36.63,36.4,36.57,112400.0,28.8186,28.8659,28.6847,28.8186,112400.0
2011-09-28 12:30:00,36.57,36.58,36.3,36.52,99400.0,28.8186,28.8265,28.6059,28.7792,99400.0
2011-09-28 13:00:00,36.52,36.54,36.3,36.32,115600.0,28.7792,28.795,28.6059,28.6216,115600.0
2011-09-28 13:30:00,36.3,36.34,35.99,36.01,121800.0,28.6059,28.6374,28.3616,28.3773,121800.0
2011-09-28 14:00:00,36.02,36.18,35.95,36.13,129200.0,28.3852,28.5113,28.3301,28.4719,129200.0
2011-09-28 14:30:00,36.13,36.27,36.08,36.2,182000.0,28.4719,28.5822,28.4325,28.5271,182000.0
2011-09-28 15:00:00,36.2,36.43,36.03,36.05,322400.0,28.5271,28.7083,28.3931,28.4089,322400.0
2011-09-28 15:30:00,36.05,36.09,35.73,35.79,722400.0,28.4089,28.4404,28.1567,28.204,722400.0
2011-09-29 09:30:00,37.07,37.07,36.5,36.58,287200.0,29.2127,29.2127,28.7635,28.8265,287200.0
2011-09-29 10:00:00,36.58,36.76,36.47,36.49,266600.0,28.8265,28.9684,28.7398,28.7556,266600.0
2011-09-29 10:30:00,36.48,36.55,36.15,36.34,213600.0,28.7477,28.8029,28.4877,28.6374,213600.0
2011-09-29 11:00:00,36.32,36.62,36.25,36.59,120800.0,28.6216,28.858,28.5665,28.8344,120800.0
2011-09-29 11:30:00,36.56,36.77,36.45,36.67,152600.0,28.8108,28.9762,28.7241,28.8974,152600.0
2011-09-29 12:00:00,36.68,36.88,36.5,36.61,163000.0,28.9053,29.0629,28.7635,28.8502,163000.0
2011-09-29 12:30:00,36.62,36.63,36.28,36.47,202200.0,28.858,28.8659,28.5901,28.7398,202200.0
2011-09-29 13:00:00,36.46,36.62,36.27,36.27,122800.0,28.732,28.858,28.5822,28.5822,122800.0
2011-09-29 13:30:00,36.24,36.3,35.95,35.99,163600.0,28.5586,28.6059,28.3301,28.3616,163600.0
2011-09-29 14:00:00,35.99,36.06,35.57,35.78,221200.0,28.3616,28.4167,28.0306,28.1961,221200.0
2011-09-29 14:30:00,35.77,35.88,35.56,35.77,186600.0,28.1882,28.2749,28.0227,28.1882,186600.0
2011-09-29 15:00:00,35.78,35.83,35.49,35.76,346800.0,28.1961,28.2355,27.9676,28.1803,346800.0
2011-09-29 15:30:00,35.76,36.21,35.74,36.18,663400.0,28.1803,28.5349,28.1646,28.5113,663400.0
2011-09-30 09:30:00,35.54,35.69,35.25,35.42,280800.0,28.007,28.1252,27.7784,27.9124,280800.0
2011-09-30 10:00:00,35.38,36.01,35.29,35.78,224400.0,27.8809,28.3773,27.8099,28.1961,224400.0
2011-09-30 10:30:00,35.8,35.93,35.6,35.61,361000.0,28.2118,28.3143,28.0542,28.0621,361000.0
2011-09-30 11:00:00,35.61,36.02,35.55,35.87,149000.0,28.0621,28.3852,28.0148,28.267,149000.0
2011-09-30 11:30:00,35.88,36.1,35.8,35.88,130400.0,28.2749,28.4483,28.2118,28.2749,130400.0
2011-09-30 12:00:00,35.88,35.99,35.76,35.84,75000.0,28.2749,28.3616,28.1803,28.2434,75000.0
2011-09-30 12:30:00,35.83,35.9,35.73,35.75,94400.0,28.2355,28.2906,28.1567,28.1724,94400.0
2011-09-30 13:00:00,35.74,35.83,35.66,35.8,134200.0,28.1646,28.2355,28.1015,28.2118,134200.0
2011-09-30 13:30:00,35.77,35.97,35.77,35.8,119200.0,28.1882,28.3458,28.1882,28.2118,119200.0
2011-09-30 14:00:00,35.79,35.88,35.49,35.54,287200.0,28.204,28.2749,27.9676,28.007,287200.0
2011-09-30 14:30:00,35.54,35.85,35.48,35.76,348600.0,28.007,28.2512,27.9597,28.1803,348600.0
2011-09-30 15:00:00,35.74,35.96,35.6,35.6,340200.0,28.1646,28.3379,28.0542,28.0542,340200.0
2011-09-30 15:30:00,35.6,35.79,35.32,35.34,691000.0,28.0542,28.204,27.8336,27.8493,691000.0
2011-10-03 09:30:00,35.0,35.2,34.8,34.89,331800.0,27.5814,27.739,27.4238,27.4947,331800.0
2011-10-03 10:00:00,34.88,35.78,34.87,35.46,534600.0,27.4868,28.1961,27.479,27.9439,534600.0
2011-10-03 10:30:00,35.47,35.53,35.03,35.32,376400.0,27.9518,27.9991,27.6051,27.8336,376400.0
2011-10-03 11:00:00,35.31,35.66,35.21,35.54,379600.0,27.8257,28.1015,27.7469,28.007,379600.0
2011-10-03 11:30:00,35.55,35.69,35.36,35.62,230600.0,28.0148,28.1252,27.8651,28.07,230600.0
2011-10-03 12:00:00,35.65,35.66,35.14,35.17,191400.0,28.0936,28.1015,27.6917,27.7154,191400.0
2011-10-03 12:30:00,35.17,35.24,34.99,35.05,156600.0,27.7154,27.7705,27.5735,27.6208,156600.0
2011-10-03 13:00:00,35.03,35.03,34.62,34.74,174400.0,27.6051,27.6051,27.282,27.3765,174400.0
2011-10-03 13:30:00,34.75,34.8,34.46,34.65,232400.0,27.3844,27.4238,27.1559,27.3056,232400.0
2011-10-03 14:00:00,34.63,34.81,34.55,34.65,376000.0,27.2898,27.4317,27.2268,27.3056,376000.0
2011-10-03 14:30:00,34.61,34.72,34.4,34.62,225200.0,27.2741,27.3608,27.1086,27.282,225200.0
2011-10-03 15:00:00,34.6,34.77,34.38,34.43,379000.0,27.2662,27.4002,27.0928,27.1322,379000.0
2011-10-03 15:30:00,34.43,34.77,34.33,34.34,705400.0,27.1322,27.4002,27.0534,27.0613,705400.0
2011-10-04 09:30:00,33.83,34.05,33.37,33.42,315400.0,26.6594,26.8328,26.2969,26.3363,315400.0
2011-10-04 10:00:00,33.42,34.04,33.22,33.67,575200.0,26.3363,26.8249,26.1787,26.5333,575200.0
2011-10-04 10:30:00,33.68,34.31,33.6,34.17,425000.0,26.5412,27.0377,26.4782,26.9273,425000.0
2011-10-04 11:00:00,34.18,34.49,34.03,34.26,200600.0,26.9352,27.1795,26.817,26.9983,200600.0
2011-10-04 11:30:00,34.27,34.55,34.09,34.55,135400.0,27.0061,27.2268,26.8643,27.2268,135400.0
2011-10-04 12:00:00,34.59,34.88,34.59,34.63,120400.0,27.2583,27.4868,27.2583,27.2898,120400.0
2011-10-04 12:30:00,34.63,34.77,34.54,34.6,86200.0,27.2898,27.4002,27.2189,27.2662,86200.0
2011-10-04 13:00:00,34.59,34.65,34.33,34.41,98200.0,27.2583,27.3056,27.0534,27.1165,98200.0
2011-10-04 13:30:00,34.4,34.51,34.13,34.16,165800.0,27.1086,27.1953,26.8958,26.9195,165800.0
2011-10-04 14:00:00,34.18,34.33,33.95,34.13,146200.0,26.9352,27.0534,26.754,26.8958,146200.0
2011-10-04 14:30:00,34.15,34.35,33.88,33.91,225600.0,26.9116,27.0692,26.6988,26.7224,225600.0
2011-10-04 15:00:00,33.93,34.42,33.79,34.25,265800.0,26.7382,27.1243,26.6279,26.9904,265800.0
2011-10-04 15:30:00,34.28,35.38,34.25,35.35,607600.0,27.014,27.8809,26.9904,27.8572,607600.0
2011-10-05 09:30:00,35.58,35.66,35.1,35.4,225800.0,28.0385,28.1015,27.6602,27.8966,225800.0
2011-10-05 10:00:00,35.38,35.8,35.32,35.45,293200.0,27.8809,28.2118,27.8336,27.936,293200.0
2011-10-05 10:30:00,35.46,35.94,35.45,35.87,157000.0,27.9439,28.3222,27.936,28.267,157000.0
2011-10-05 11:00:00,35.88,35.94,35.52,35.61,112000.0,28.2749,28.3222,27.9912,28.0621,112000.0
2011-10-05 11:30:00,35.63,35.85,35.63,35.76,108600.0,28.0779,28.2512,28.0779,28.1803,108600.0
2011-10-05 12:00:00,35.79,35.85,35.52,35.54,108200.0,28.204,28.2512,27.9912,28.007,108200.0
2011-10-05 12:30:00,35.51,35.67,35.44,35.62,104600.0,27.9833,28.1094,27.9282,28.07,104600.0
2011-10-05 13:00:00,35.63,35.82,35.62,35.79,137400.0,28.0779,28.2276,28.07,28.204,137400.0
2011-10-05 13:30:00,35.79,36.06,35.72,36.04,181800.0,28.204,28.4167,28.1488,28.401,181800.0
2011-10-05 14:00:00,36.03,36.06,35.8,35.96,138000.0,28.3931,28.4167,28.2118,28.3379,138000.0
2011-10-05 14:30:00,35.98,36.1,35.76,35.98,147400.0,28.3537,28.4483,28.1803,28.3537,147400.0
2011-10-05 15:00:00,35.99,36.22,35.86,36.09,366000.0,28.3616,28.5428,28.2591,28.4404,366000.0
2011-10-05 15:30:00,36.12,36.55,36.1,36.39,526800.0,28.464,28.8029,28.4483,28.6768,526800.0
2011-10-06 09:30:00,36.2,36.42,35.6,35.85,273600.0,28.5271,28.7004,28.0542,28.2512,273600.0
2011-10-06 10:00:00,35.85,36.35,35.7,36.18,268600.0,28.2512,28.6453,28.133,28.5113,268600.0
2011-10-06 10:30:00,36.2,36.35,36.08,36.12,190000.0,28.5271,28.6453,28.4325,28.464,190000.0
2011-10-06 11:00:00,36.14,36.35,35.98,36.16,209800.0,28.4798,28.6453,28.3537,28.4955,209800.0
2011-10-06 11:30:00,36.15,36.61,36.15,36.6,139400.0,28.4877,28.8502,28.4877,28.8423,139400.0
2011-10-06 12:00:00,36.59,36.83,36.5,36.82,100800.0,28.8344,29.0235,28.7635,29.0156,100800.0
2011-10-06 12:30:00,36.82,36.89,36.57,36.6,156200.0,29.0156,29.0708,28.8186,28.8423,156200.0
2011-10-06 13:00:00,36.59,36.74,36.42,36.57,179800.0,28.8344,28.9526,28.7004,28.8186,179800.0
2011-10-06 13:30:00,36.58,36.76,36.49,36.63,233400.0,28.8265,28.9684,28.7556,28.8659,233400.0
2011-10-06 14:00:00,36.64,36.79,36.56,36.72,190400.0,28.8738,28.992,28.8108,28.9368,190400.0
2011-10-06 14:30:00,36.71,36.72,36.54,36.59,223000.0,28.929,28.9368,28.795,28.8344,223000.0
2011-10-06 15:00:00,36.57,36.71,36.45,36.5,301000.0,28.8186,28.929,28.7241,28.7635,301000.0
2011-10-06 15:30:00,36.49,36.91,36.48,36.85,524200.0,28.7556,29.0866,28.7477,29.0393,524200.0
2011-10-07 09:30:00,36.93,37.18,36.72,36.99,192200.0,29.1023,29.2993,28.9368,29.1496,192200.0
2011-10-07 10:00:00,36.98,37.19,36.67,37.07,145600.0,29.1417,29.3072,28.8974,29.2127,145600.0
2011-10-07 10:30:00,37.07,37.24,36.87,36.88,165400.0,29.2127,29.3466,29.055,29.0629,165400.0
2011-10-07 11:00:00,36.85,36.93,36.6,36.69,119800.0,29.0393,29.1023,28.8423,28.9132,119800.0
2011-10-07 11:30:00,36.71,36.82,36.59,36.78,105000.0,28.929,29.0156,28.8344,28.9841,105000.0
2011-10-07 12:00:00,36.77,36.87,36.33,36.53,154000.0,28.9762,29.055,28.6295,28.7871,154000.0
2011-10-07 12:30:00,36.52,36.58,36.24,36.29,72600.0,28.7792,28.8265,28.5586,28.598,72600.0
2011-10-07 13:00:00,36.29,36.49,36.22,36.42,208400.0,28.598,28.7556,28.5428,28.7004,208400.0
2011-10-07 13:30:00,36.4,36.47,36.22,36.44,62000.0,28.6847,28.7398,28.5428,28.7162,62000.0
2011-10-07 14:00:00,36.44,36.88,36.41,36.7,141400.0,28.7162,29.0629,28.6925,28.9211,141400.0
2011-10-07 14:30:00,36.7,36.88,36.58,36.81,168000.0,28.9211,29.0629,28.8265,29.0078,168000.0
2011-10-07 15:00:00,36.79,37.29,36.74,37.27,221400.0,28.992,29.386,28.9526,29.3703,221400.0
2011-10-07 15:30:00,37.29,37.33,36.67,36.72,521000.0,29.386,29.4175,28.8974,28.9368,521000.0
2011-10-10 09:30:00,37.49,38.04,37.48,38.02,195600.0,29.5436,29.9771,29.5358,29.9613,195600.0
2011-10-10 10:00:00,38.0,38.33,37.91,38.13,155600.0,29.9455,30.2056,29.8746,30.048,155600.0
2011-10-10 10:30:00,38.13,38.24,37.88,37.89,109800.0,30.048,30.1347,29.851,29.8588,109800.0
2011-10-10 11:00:00,37.88,37.92,37.76,37.89,113800.0,29.851,29.8825,29.7564,29.8588,113800.0
2011-10-10 11:30:00,37.9,38.15,37.85,38.14,75200.0,29.8667,30.0637,29.8273,30.0559,75200.0
2011-10-10 12:00:00,38.15,38.24,38.1,38.13,130600.0,30.0637,30.1347,30.0243,30.048,130600.0
2011-10-10 12:30:00,38.15,38.18,38.01,38.08,111400.0,30.0637,30.0874,29.9534,30.0086,111400.0
2011-10-10 13:00:00,38.07,38.27,38.02,38.2,91800.0,30.0007,30.1583,29.9613,30.1031,91800.0
2011-10-10 13:30:00,38.21,38.21,38.1,38.15,96400.0,30.111,30.111,30.0243,30.0637,96400.0
2011-10-10 14:00:00,38.15,38.19,38.02,38.12,80600.0,30.0637,30.0953,29.9613,30.0401,80600.0
2011-10-10 14:30:00,38.12,38.15,37.96,37.98,73200.0,30.0401,30.0637,29.914,29.9298,73200.0
2011-10-10 15:00:00,37.98,38.0,37.68,37.82,104000.0,29.9298,29.9455,29.6934,29.8037,104000.0
2011-10-10 15:30:00,37.8,38.24,37.73,38.22,310400.0,29.7879,30.1347,29.7328,30.1189,310400.0
2011-10-11 09:30:00,38.06,38.23,37.91,38.2,137000.0,29.9928,30.1268,29.8746,30.1031,137000.0
2011-10-11 10:00:00,38.17,38.36,38.02,38.35,92200.0,30.0795,30.2292,29.9613,30.2213,92200.0
2011-10-11 10:30:00,38.35,38.41,38.13,38.17,117200.0,30.2213,30.2686,30.048,30.0795,117200.0
2011-10-11 11:00:00,38.18,38.18,37.99,38.09,82200.0,30.0874,30.0874,29.9377,30.0165,82200.0
2011-10-11 11:30:00,38.08,38.22,38.08,38.14,81600.0,30.0086,30.1189,30.0086,30.0559,81600.0
2011-10-11 12:00:00,38.16,38.2,38.08,38.12,81800.0,30.0716,30.1031,30.0086,30.0401,81800.0
2011-10-11 12:30:00,38.11,38.13,37.87,38.05,98200.0,30.0322,30.048,29.8431,29.9849,98200.0
2011-10-11 13:00:00,38.04,38.16,37.94,38.12,98000.0,29.9771,30.0716,29.8983,30.0401,98000.0
2011-10-11 13:30:00,38.13,38.24,38.04,38.21,104000.0,30.048,30.1347,29.9771,30.111,104000.0
2011-10-11 14:00:00,38.21,38.22,37.91,37.94,98600.0,30.111,30.1189,29.8746,29.8983,98600.0
2011-10-11 14:30:00,37.93,38.01,37.83,37.99,110000.0,29.8904,29.9534,29.8116,29.9377,110000.0
2011-10-11 15:00:00,37.99,38.13,37.94,37.96,164800.0,29.9377,30.048,29.8983,29.914,164800.0
2011-10-11 15:30:00,37.95,38.22,37.95,38.1,401600.0,29.9061,30.1189,29.9061,30.0243,401600.0
2011-10-12 09:30:00,38.46,38.91,38.46,38.73,284000.0,30.308,30.6627,30.308,30.5208,284000.0
2011-10-12 10:00:00,38.74,38.93,38.46,38.89,257200.0,30.5287,30.6784,30.308,30.6469,257200.0
2011-10-12 10:30:00,38.93,39.12,38.76,38.76,100800.0,30.6784,30.8281,30.5444,30.5444,100800.0
2011-10-12 11:00:00,38.74,38.96,38.73,38.93,129000.0,30.5287,30.7021,30.5208,30.6784,129000.0
2011-10-12 11:30:00,38.9,39.03,38.77,38.77,106400.0,30.6548,30.7572,30.5523,30.5523,106400.0
2011-10-12 12:00:00,38.79,38.83,38.68,38.81,113000.0,30.5681,30.5996,30.4814,30.5838,113000.0
2011-10-12 12:30:00,38.78,38.94,38.72,38.92,77000.0,30.5602,30.6863,30.5129,30.6705,77000.0
2011-10-12 13:00:00,38.93,38.99,38.88,38.95,69400.0,30.6784,30.7257,30.639,30.6942,69400.0
2011-10-12 13:30:00,38.96,39.05,38.87,38.9,92400.0,30.7021,30.773,30.6311,30.6548,92400.0
2011-10-12 14:00:00,38.94,39.13,38.89,39.09,80800.0,30.6863,30.836,30.6469,30.8045,80800.0
2011-10-12 14:30:00,39.09,39.19,38.89,38.92,115000.0,30.8045,30.8833,30.6469,30.6705,115000.0
2011-10-12 15:00:00,38.93,38.96,38.74,38.95,172800.0,30.6784,30.7021,30.5287,30.6942,172800.0
2011-10-12 15:30:00,38.95,39.22,38.84,38.88,434000.0,30.6942,30.9069,30.6075,30.639,434000.0
2011-10-13 09:30:00,38.38,38.57,38.21,38.32,203800.0,30.245,30.3947,30.111,30.1977,203800.0
2011-10-13 10:00:00,38.28,38.37,38.09,38.32,170000.0,30.1662,30.2371,30.0165,30.1977,170000.0
2011-10-13 10:30:00,38.3,38.45,38.18,38.19,137200.0,30.1819,30.3002,30.0874,30.0953,137200.0
2011-10-13 11:00:00,38.19,38.44,38.18,38.4,150400.0,30.0953,30.2923,30.0874,30.2607,150400.0
2011-10-13 11:30:00,38.4,38.68,38.38,38.59,161000.0,30.2607,30.4814,30.245,30.4105,161000.0
2011-10-13 12:00:00,38.57,38.69,38.35,38.35,75200.0,30.3947,30.4893,30.2213,30.2213,75200.0
2011-10-13 12:30:00,38.35,38.49,38.29,38.46,88200.0,30.2213,30.3317,30.1741,30.308,88200.0
2011-10-13 13:00:00,38.45,38.69,38.38,38.68,98800.0,30.3002,30.4893,30.245,30.4814,98800.0
2011-10-13 13:30:00,38.67,38.73,38.54,38.56,89200.0,30.4735,30.5208,30.3711,30.3868,89200.0
2011-10-13 14:00:00,38.57,38.65,38.43,38.49,101200.0,30.3947,30.4578,30.2844,30.3317,101200.0
2011-10-13 14:30:00,38.49,38.9,38.49,38.83,226800.0,30.3317,30.6548,30.3317,30.5996,226800.0
2011-10-13 15:00:00,38.83,38.96,38.63,38.66,182400.0,30.5996,30.7021,30.442,30.4656,182400.0
2011-10-13 15:30:00,38.66,38.91,38.62,38.85,424000.0,30.4656,30.6627,30.4341,30.6154,424000.0
2011-10-14 09:30:00,39.42,39.52,39.31,39.4,125800.0,31.0646,31.1434,30.9779,31.0488,125800.0
2011-10-14 10:00:00,39.38,39.4,39.16,39.16,156200.0,31.033,31.0488,30.8597,30.8597,156200.0
2011-10-14 10:30:00,39.17,39.24,39.07,39.19,92000.0,30.8675,30.9227,30.7887,30.8833,92000.0
2011-10-14 11:00:00,39.18,39.35,39.1,39.19,83600.0,30.8754,31.0094,30.8124,30.8833,83600.0
2011-10-14 11:30:00,39.18,39.37,39.18,39.3,61200.0,30.8754,31.0251,30.8754,30.97,61200.0
2011-10-14 12:00:00,39.29,39.32,39.1,39.17,86000.0,30.9621,30.9857,30.8124,30.8675,86000.0
2011-10-14 12:30:00,39.18,39.46,39.18,39.46,64800.0,30.8754,31.0961,30.8754,31.0961,64800.0
2011-10-14 13:00:00,39.45,39.55,39.44,39.5,105600.0,31.0882,31.167,31.0803,31.1276,105600.0
2011-10-14 13:30:00,39.51,39.67,39.49,39.67,53400.0,31.1355,31.2616,31.1197,31.2616,53400.0
2011-10-14 14:00:00,39.65,39.7,39.52,39.55,131000.0,31.2458,31.2852,31.1434,31.167,131000.0
2011-10-14 14:30:00,39.56,39.71,39.5,39.71,68800.0,31.1749,31.2931,31.1276,31.2931,68800.0
2011-10-14 15:00:00,39.7,39.85,39.6,39.77,201600.0,31.2852,31.4034,31.2064,31.3404,201600.0
2011-10-14 15:30:00,39.79,39.92,39.65,39.86,307600.0,31.3561,31.4586,31.2458,31.4113,307600.0
2011-10-17 09:30:00,39.79,39.95,39.33,39.34,157400.0,31.3561,31.4822,30.9936,31.0015,157400.0
2011-10-17 10:00:00,39.36,39.4,39.07,39.07,127800.0,31.0173,31.0488,30.7887,30.7887,127800.0
2011-10-17 10:30:00,39.06,39.13,38.84,39.1,188400.0,30.7809,30.836,30.6075,30.8124,188400.0
2011-10-17 11:00:00,39.1,39.21,39.1,39.17,119800.0,30.8124,30.8991,30.8124,30.8675,119800.0
2011-10-17 11:30:00,39.21,39.28,39.03,39.05,110000.0,30.8991,30.9542,30.7572,30.773,110000.0
2011-10-17 12:00:00,39.04,39.07,38.93,38.97,155800.0,30.7651,30.7887,30.6784,30.7099,155800.0
2011-10-17 12:30:00,38.96,39.02,38.87,38.95,155200.0,30.7021,30.7493,30.6311,30.6942,155200.0
2011-10-17 13:00:00,38.94,39.12,38.93,39.06,85400.0,30.6863,30.8281,30.6784,30.7809,85400.0
2011-10-17 13:30:00,39.04,39.05,38.91,38.96,156600.0,30.7651,30.773,30.6627,30.7021,156600.0
2011-10-17 14:00:00,38.96,38.99,38.88,38.91,134200.0,30.7021,30.7257,30.639,30.6627,134200.0
2011-10-17 14:30:00,38.91,38.91,38.77,38.9,112400.0,30.6627,30.6627,30.5523,30.6548,112400.0
2011-10-17 15:00:00,38.88,39.01,38.82,38.91,197800.0,30.639,30.7415,30.5917,30.6627,197800.0
2011-10-17 15:30:00,38.91,39.15,38.84,38.91,516800.0,30.6627,30.8518,30.6075,30.6627,516800.0
2011-10-18 09:30:00,38.85,39.17,38.64,38.79,156200.0,30.6154,30.8675,30.4499,30.5681,156200.0
2011-10-18 10:00:00,38.79,39.34,38.65,39.34,140600.0,30.5681,31.0015,30.4578,31.0015,140600.0
2011-10-18 10:30:00,39.33,39.71,39.18,39.51,131400.0,30.9936,31.2931,30.8754,31.1355,131400.0
2011-10-18 11:00:00,39.5,39.62,39.35,39.49,204000.0,31.1276,31.2222,31.0094,31.1197,204000.0
2011-10-18 11:30:00,39.49,39.83,39.47,39.72,101200.0,31.1197,31.3876,31.104,31.301,101200.0
2011-10-18 12:00:00,39.69,39.74,39.54,39.63,99200.0,31.2773,31.3167,31.1591,31.23,99200.0
2011-10-18 12:30:00,39.61,39.8,39.58,39.72,150000.0,31.2143,31.364,31.1906,31.301,150000.0
2011-10-18 13:00:00,39.72,39.75,39.43,39.57,127600.0,31.301,31.3246,31.0724,31.1828,127600.0
2011-10-18 13:30:00,39.58,39.76,39.56,39.67,248000.0,31.1906,31.3325,31.1749,31.2616,248000.0
2011-10-18 14:00:00,39.68,39.9,39.66,39.84,99600.0,31.2694,31.4428,31.2537,31.3955,99600.0
2011-10-18 14:30:00,39.85,39.92,39.71,39.85,88000.0,31.4034,31.4586,31.2931,31.4034,88000.0
2011-10-18 15:00:00,39.86,40.6,39.86,40.21,277600.0,31.4113,31.9944,31.4113,31.6871,277600.0
2011-10-18 15:30:00,40.19,40.58,40.07,40.37,579600.0,31.6713,31.9787,31.5768,31.8132,579600.0
2011-10-19 09:30:00,40.25,40.27,39.93,40.07,354400.0,31.7186,31.7344,31.4665,31.5768,354400.0
2011-10-19 10:00:00,40.06,40.5,39.94,40.48,136400.0,31.5689,31.9156,31.4743,31.8999,136400.0
2011-10-19 10:30:00,40.48,40.5,40.3,40.32,92400.0,31.8999,31.9156,31.758,31.7738,92400.0
2011-10-19 11:00:00,40.32,40.32,39.97,40.13,218000.0,31.7738,31.7738,31.498,31.6241,218000.0
2011-10-19 11:30:00,40.13,40.41,40.13,40.22,111200.0,31.6241,31.8447,31.6241,31.695,111200.0
2011-10-19 12:00:00,40.23,40.35,40.12,40.26,91600.0,31.7029,31.7974,31.6162,31.7265,91600.0
2011-10-19 12:30:00,40.26,40.31,40.17,40.2,118800.0,31.7265,31.7659,31.6556,31.6792,118800.0
2011-10-19 13:00:00,40.2,40.26,40.17,40.19,119800.0,31.6792,31.7265,31.6556,31.6713,119800.0
2011-10-19 13:30:00,40.17,40.17,40.0,40.06,131000.0,31.6556,31.6556,31.5216,31.5689,131000.0
2011-10-19 14:00:00,40.05,40.1,39.6,39.63,241200.0,31.561,31.6004,31.2064,31.23,241200.0
2011-10-19 14:30:00,39.62,39.86,39.46,39.5,396000.0,31.2222,31.4113,31.0961,31.1276,396000.0
2011-10-19 15:00:00,39.49,39.57,39.33,39.41,397800.0,31.1197,31.1828,30.9936,31.0567,397800.0
2011-10-19 15:30:00,39.41,39.55,39.15,39.42,805000.0,31.0567,31.167,30.8518,31.0646,805000.0
2011-10-20 09:30:00,40.09,40.09,39.15,39.3,310000.0,31.5925,31.5925,30.8518,30.97,310000.0
2011-10-20 10:00:00,39.34,39.88,39.3,39.57,286600.0,31.0015,31.427,30.97,31.1828,286600.0
2011-10-20 10:30:00,39.52,39.76,39.33,39.33,162800.0,31.1434,31.3325,30.9936,30.9936,162800.0
2011-10-20 11:00:00,39.34,39.76,39.25,39.72,217000.0,31.0015,31.3325,30.9306,31.301,217000.0
2011-10-20 11:30:00,39.72,39.81,39.29,39.41,146800.0,31.301,31.3719,30.9621,31.0567,146800.0
2011-10-20 12:00:00,39.41,39.53,39.33,39.42,143000.0,31.0567,31.1512,30.9936,31.0646,143000.0
2011-10-20 12:30:00,39.42,39.82,39.41,39.79,74000.0,31.0646,31.3798,31.0567,31.3561,74000.0
2011-10-20 13:00:00,39.77,40.3,39.72,40.14,140200.0,31.3404,31.758,31.301,31.6319,140200.0
2011-10-20 13:30:00,40.16,40.38,40.07,40.19,147000.0,31.6477,31.8211,31.5768,31.6713,147000.0
2011-10-20 14:00:00,40.19,40.23,39.89,39.96,151000.0,31.6713,31.7029,31.4349,31.4901,151000.0
2011-10-20 14:30:00,39.96,40.38,39.88,40.2,193800.0,31.4901,31.8211,31.427,31.6792,193800.0
2011-10-20 15:00:00,40.19,40.32,40.04,40.13,321400.0,31.6713,31.7738,31.5531,31.6241,321400.0
2011-10-20 15:30:00,40.13,40.47,40.1,40.35,624400.0,31.6241,31.892,31.6004,31.7974,624400.0
2011-10-21 09:30:00,40.99,41.46,40.85,41.38,540000.0,32.3018,32.6722,32.1914,32.6091,540000.0
2011-10-21 10:00:00,41.38,41.77,41.22,41.77,268600.0,32.6091,32.9164,32.483,32.9164,268600.0
2011-10-21 10:30:00,41.76,41.87,41.32,41.53,283800.0,32.9086,32.9952,32.5618,32.7273,283800.0
2011-10-21 11:00:00,41.52,41.54,41.13,41.14,191400.0,32.7194,32.7352,32.4121,32.42,191400.0
2011-10-21 11:30:00,41.14,41.49,41.11,41.4,149200.0,32.42,32.6958,32.3963,32.6249,149200.0
2011-10-21 12:00:00,41.4,41.45,41.33,41.38,102000.0,32.6249,32.6643,32.5697,32.6091,102000.0
2011-10-21 12:30:00,41.38,41.42,41.27,41.38,119800.0,32.6091,32.6406,32.5224,32.6091,119800.0
2011-10-21 13:00:00,41.38,41.47,41.22,41.35,157400.0,32.6091,32.68,32.483,32.5855,157400.0
2011-10-21 13:30:00,41.35,41.44,41.29,41.35,132600.0,32.5855,32.6564,32.5382,32.5855,132600.0
2011-10-21 14:00:00,41.35,41.63,41.33,41.47,178200.0,32.5855,32.8061,32.5697,32.68,178200.0
2011-10-21 14:30:00,41.47,41.77,41.42,41.68,151000.0,32.68,32.9164,32.6406,32.8455,151000.0
2011-10-21 15:00:00,41.68,41.85,41.66,41.74,193800.0,32.8455,32.9795,32.8298,32.8928,193800.0
2011-10-21 15:30:00,41.74,41.88,41.55,41.85,547800.0,32.8928,33.0031,32.7431,32.9795,547800.0
2011-10-24 09:30:00,41.99,42.34,41.8,42.1,271800.0,33.0898,33.3656,32.9401,33.1765,271800.0
2011-10-24 10:00:00,42.11,42.43,42.06,42.34,202400.0,33.1844,33.4366,33.145,33.3656,202400.0
2011-10-24 10:30:00,42.33,42.36,41.99,42.01,196200.0,33.3577,33.3814,33.0898,33.1056,196200.0
2011-10-24 11:00:00,42.02,42.29,42.02,42.23,154800.0,33.1135,33.3262,33.1135,33.2789,154800.0
2011-10-24 11:30:00,42.22,42.42,42.19,42.31,155000.0,33.2711,33.4287,33.2474,33.342,155000.0
2011-10-24 12:00:00,42.31,42.32,42.17,42.18,192800.0,33.342,33.3499,33.2317,33.2395,192800.0
2011-10-24 12:30:00,42.19,42.2,41.99,42.14,156000.0,33.2474,33.2553,33.0898,33.208,156000.0
2011-10-24 13:00:00,42.14,42.22,42.1,42.21,93800.0,33.208,33.2711,33.1765,33.2632,93800.0
2011-10-24 13:30:00,42.21,42.4,42.16,42.34,125000.0,33.2632,33.4129,33.2238,33.3656,125000.0
2011-10-24 14:00:00,42.33,42.34,42.08,42.22,121000.0,33.3577,33.3656,33.1607,33.2711,121000.0
2011-10-24 14:30:00,42.24,42.26,42.18,42.24,146400.0,33.2868,33.3026,33.2395,33.2868,146400.0
2011-10-24 15:00:00,42.22,42.27,42.03,42.07,224600.0,33.2711,33.3105,33.1213,33.1529,224600.0
2011-10-24 15:30:00,42.06,42.33,42.04,42.19,1211800.0,33.145,33.3577,33.1292,33.2474,1211800.0
2011-10-25 09:30:00,42.05,42.17,41.49,41.95,318600.0,33.1371,33.2317,32.6958,33.0583,318600.0
2011-10-25 10:00:00,41.93,41.97,41.54,41.86,204800.0,33.0425,33.0741,32.7352,32.9874,204800.0
2011-10-25 10:30:00,41.87,42.21,41.82,41.88,144000.0,32.9952,33.2632,32.9558,33.0031,144000.0
2011-10-25 11:00:00,41.9,41.97,41.74,41.85,141200.0,33.0189,33.0741,32.8928,32.9795,141200.0
2011-10-25 11:30:00,41.86,42.18,41.84,42.09,118800.0,32.9874,33.2395,32.9716,33.1686,118800.0
2011-10-25 12:00:00,42.09,42.33,42.07,42.3,200400.0,33.1686,33.3577,33.1529,33.3341,200400.0
2011-10-25 12:30:00,42.31,42.33,41.97,41.97,81200.0,33.342,33.3577,33.0741,33.0741,81200.0
2011-10-25 13:00:00,41.97,42.13,41.96,42.05,94400.0,33.0741,33.2001,33.0662,33.1371,94400.0
2011-10-25 13:30:00,42.02,42.02,41.78,41.85,130800.0,33.1135,33.1135,32.9243,32.9795,130800.0
2011-10-25 14:00:00,41.85,41.85,41.67,41.74,178800.0,32.9795,32.9795,32.8376,32.8928,178800.0
2011-10-25 14:30:00,41.73,41.83,41.65,41.77,129000.0,32.8849,32.9637,32.8219,32.9164,129000.0
2011-10-25 15:00:00,41.8,41.85,41.4,41.4,170400.0,32.9401,32.9795,32.6249,32.6249,170400.0
2011-10-25 15:30:00,41.43,41.53,41.21,41.27,362200.0,32.6485,32.7273,32.4751,32.5224,362200.0
2011-10-26 09:30:00,42.04,42.3,41.94,42.07,394200.0,33.1292,33.3341,33.0504,33.1529,394200.0
2011-10-26 10:00:00,42.09,42.13,41.75,41.93,111200.0,33.1686,33.2001,32.9007,33.0425,111200.0
2011-10-26 10:30:00,41.91,41.99,41.38,41.44,119600.0,33.0268,33.0898,32.6091,32.6564,119600.0
2011-10-26 11:00:00,41.44,41.81,41.41,41.8,80800.0,32.6564,32.948,32.6328,32.9401,80800.0
2011-10-26 11:30:00,41.79,41.93,41.67,41.79,104000.0,32.9322,33.0425,32.8376,32.9322,104000.0
2011-10-26 12:00:00,41.79,41.9,41.7,41.77,101200.0,32.9322,33.0189,32.8613,32.9164,101200.0
2011-10-26 12:30:00,41.76,41.84,41.58,41.59,166400.0,32.9086,32.9716,32.7667,32.7746,166400.0
2011-10-26 13:00:00,41.59,41.62,41.43,41.61,90000.0,32.7746,32.7982,32.6485,32.7904,90000.0
2011-10-26 13:30:00,41.62,42.09,41.62,42.02,179600.0,32.7982,33.1686,32.7982,33.1135,179600.0
2011-10-26 14:00:00,42.05,42.25,42.04,42.15,159000.0,33.1371,33.2947,33.1292,33.2159,159000.0
2011-10-26 14:30:00,42.15,42.38,42.11,42.3,179200.0,33.2159,33.3972,33.1844,33.3341,179200.0
2011-10-26 15:00:00,42.32,42.49,42.23,42.47,183600.0,33.3499,33.4838,33.2789,33.4681,183600.0
2011-10-26 15:30:00,42.48,42.7,42.35,42.43,436600.0,33.476,33.6493,33.3735,33.4366,436600.0
2011-10-27 09:30:00,43.57,43.82,43.23,43.63,392400.0,34.3349,34.5319,34.067,34.3822,392400.0
2011-10-27 10:00:00,43.6,43.85,43.52,43.69,264600.0,34.3586,34.5556,34.2955,34.4295,264600.0
2011-10-27 10:30:00,43.68,43.85,43.57,43.76,225200.0,34.4216,34.5556,34.3349,34.4846,225200.0
2011-10-27 11:00:00,43.76,43.77,43.59,43.7,177600.0,34.4846,34.4925,34.3507,34.4374,177600.0
2011-10-27 11:30:00,43.7,44.06,43.69,44.04,157000.0,34.4374,34.7211,34.4295,34.7053,157000.0
2011-10-27 12:00:00,44.05,44.25,43.97,44.1,110400.0,34.7132,34.8708,34.6501,34.7526,110400.0
2011-10-27 12:30:00,44.1,44.22,43.99,44.07,117200.0,34.7526,34.8471,34.6659,34.7289,117200.0
2011-10-27 13:00:00,44.08,44.3,44.08,44.3,125600.0,34.7368,34.9102,34.7368,34.9102,125600.0
2011-10-27 13:30:00,44.29,44.55,44.23,44.51,182800.0,34.9023,35.1072,34.855,35.0757,182800.0
2011-10-27 14:00:00,44.51,44.76,44.44,44.74,174600.0,35.0757,35.2727,35.0205,35.2569,174600.0
2011-10-27 14:30:00,44.74,44.83,44.54,44.7,189400.0,35.2569,35.3278,35.0993,35.2254,189400.0
2011-10-27 15:00:00,44.7,44.98,44.63,44.77,203800.0,35.2254,35.4461,35.1702,35.2806,203800.0
2011-10-27 15:30:00,44.76,44.83,44.21,44.48,574600.0,35.2727,35.3278,34.8393,35.052,574600.0
2011-10-28 09:30:00,44.1,44.47,43.9,44.42,322000.0,34.7526,35.0442,34.595,35.0048,322000.0
2011-10-28 10:00:00,44.4,44.6,44.3,44.41,288600.0,34.989,35.1466,34.9102,34.9969,288600.0
2011-10-28 10:30:00,44.43,44.88,44.42,44.85,169400.0,35.0126,35.3673,35.0048,35.3436,169400.0
2011-10-28 11:00:00,44.88,45.0,44.8,44.92,191400.0,35.3673,35.4618,35.3042,35.3988,191400.0
2011-10-28 11:30:00,44.93,45.0,44.71,44.75,117200.0,35.4067,35.4618,35.2333,35.2648,117200.0
2011-10-28 12:00:00,44.73,44.91,44.63,44.67,86400.0,35.249,35.3909,35.1702,35.2018,86400.0
2011-10-28 12:30:00,44.67,44.7,44.58,44.67,92800.0,35.2018,35.2254,35.1308,35.2018,92800.0
2011-10-28 13:00:00,44.68,44.82,44.65,44.79,96200.0,35.2096,35.32,35.186,35.2963,96200.0
2011-10-28 13:30:00,44.79,44.81,44.63,44.72,125800.0,35.2963,35.3121,35.1702,35.2412,125800.0
2011-10-28 14:00:00,44.72,44.73,44.45,44.56,125400.0,35.2412,35.249,35.0284,35.1151,125400.0
2011-10-28 14:30:00,44.56,44.7,44.54,44.66,169800.0,35.1151,35.2254,35.0993,35.1939,169800.0
2011-10-28 15:00:00,44.67,44.79,44.6,44.63,211400.0,35.2018,35.2963,35.1466,35.1702,211400.0
2011-10-28 15:30:00,44.63,44.77,44.6,44.68,543800.0,35.1702,35.2806,35.1466,35.2096,543800.0
2011-10-31 09:30:00,43.89,44.04,43.56,43.77,188800.0,34.5871,34.7053,34.327,34.4925,188800.0
2011-10-31 10:00:00,43.78,43.88,43.63,43.68,118800.0,34.5004,34.5792,34.3822,34.4216,118800.0
2011-10-31 10:30:00,43.68,43.88,43.59,43.72,118600.0,34.4216,34.5792,34.3507,34.4531,118600.0
2011-10-31 11:00:00,43.71,43.83,43.48,43.51,130600.0,34.4452,34.5398,34.264,34.2876,130600.0
2011-10-31 11:30:00,43.49,43.61,43.45,43.58,135200.0,34.2719,34.3664,34.2404,34.3428,135200.0
2011-10-31 12:00:00,43.58,43.65,43.31,43.31,109600.0,34.3428,34.398,34.13,34.13,109600.0
2011-10-31 12:30:00,43.3,43.34,43.24,43.31,112800.0,34.1221,34.1537,34.0749,34.13,112800.0
2011-10-31 13:00:00,43.32,43.49,43.29,43.44,82400.0,34.1379,34.2719,34.1143,34.2325,82400.0
2011-10-31 13:30:00,43.42,43.82,43.42,43.75,190400.0,34.2167,34.5319,34.2167,34.4768,190400.0
2011-10-31 14:00:00,43.74,43.8,43.63,43.8,165600.0,34.4689,34.5162,34.3822,34.5162,165600.0
2011-10-31 14:30:00,43.77,43.82,43.63,43.73,138000.0,34.4925,34.5319,34.3822,34.461,138000.0
2011-10-31 15:00:00,43.71,43.72,43.38,43.41,197200.0,34.4452,34.4531,34.1852,34.2088,197200.0
2011-10-31 15:30:00,43.4,43.58,43.2,43.21,587000.0,34.201,34.3428,34.0433,34.0512,587000.0
2011-11-01 09:30:00,41.54,42.31,41.54,42.25,263800.0,32.7352,33.342,32.7352,33.2947,263800.0
2011-11-01 10:00:00,42.25,42.74,42.02,42.71,202000.0,33.2947,33.6808,33.1135,33.6572,202000.0
2011-11-01 10:30:00,42.68,42.89,42.59,42.69,200200.0,33.6336,33.7991,33.5626,33.6414,200200.0
2011-11-01 11:00:00,42.71,42.82,42.53,42.65,104200.0,33.6572,33.7439,33.5154,33.6099,104200.0
2011-11-01 11:30:00,42.68,42.68,42.14,42.3,128200.0,33.6336,33.6336,33.208,33.3341,128200.0
2011-11-01 12:00:00,42.27,42.43,42.09,42.29,121600.0,33.3105,33.4366,33.1686,33.3262,121600.0
2011-11-01 12:30:00,42.27,42.45,42.21,42.34,111200.0,33.3105,33.4523,33.2632,33.3656,111200.0
2011-11-01 13:00:00,42.32,42.85,42.27,42.82,192000.0,33.3499,33.7675,33.3105,33.7439,192000.0
2011-11-01 13:30:00,42.82,43.09,42.64,42.77,244400.0,33.7439,33.9567,33.602,33.7045,244400.0
2011-11-01 14:00:00,42.75,43.32,42.75,43.26,200200.0,33.6887,34.1379,33.6887,34.0906,200200.0
2011-11-01 14:30:00,43.26,43.28,42.85,42.92,179400.0,34.0906,34.1064,33.7675,33.8227,179400.0
2011-11-01 15:00:00,42.89,42.93,42.46,42.6,215000.0,33.7991,33.8306,33.4602,33.5705,215000.0
2011-11-01 15:30:00,42.6,42.83,42.23,42.3,597200.0,33.5705,33.7518,33.2789,33.3341,597200.0
2011-11-02 09:30:00,42.82,43.41,42.82,43.23,177200.0,33.7439,34.2088,33.7439,34.067,177200.0
2011-11-02 10:00:00,43.27,43.43,43.18,43.37,46000.0,34.0985,34.2246,34.0276,34.1773,46000.0
2011-11-02 10:30:00,43.37,43.67,43.16,43.57,54400.0,34.1773,34.4137,34.0118,34.3349,54400.0
2011-11-02 11:00:00,43.57,43.67,43.37,43.4,70200.0,34.3349,34.4137,34.1773,34.201,70200.0
2011-11-02 11:30:00,43.42,43.43,43.24,43.26,49000.0,34.2167,34.2246,34.0749,34.0906,49000.0
2011-11-02 12:00:00,43.26,43.37,43.16,43.21,46400.0,34.0906,34.1773,34.0118,34.0512,46400.0
2011-11-02 12:30:00,43.19,43.36,42.97,42.97,97400.0,34.0355,34.1694,33.8621,33.8621,97400.0
2011-11-02 13:00:00,43.0,43.02,42.68,42.92,100400.0,33.8857,33.9015,33.6336,33.8227,100400.0
2011-11-02 13:30:00,42.88,43.15,42.88,42.96,66600.0,33.7912,34.0039,33.7912,33.8542,66600.0
2011-11-02 14:00:00,42.92,43.15,42.84,43.06,119600.0,33.8227,34.0039,33.7596,33.933,119600.0
2011-11-02 14:30:00,43.05,43.33,42.99,43.27,86800.0,33.9251,34.1458,33.8779,34.0985,86800.0
2011-11-02 15:00:00,43.28,43.52,43.15,43.39,144000.0,34.1064,34.2955,34.0039,34.1931,144000.0
2011-11-02 15:30:00,43.41,43.49,43.22,43.37,336800.0,34.2088,34.2719,34.0591,34.1773,336800.0
2011-11-03 09:30:00,44.0,44.12,43.71,43.77,254400.0,34.6738,34.7683,34.4452,34.4925,254400.0
2011-11-03 10:00:00,43.79,43.9,43.38,43.79,161200.0,34.5083,34.595,34.1852,34.5083,161200.0
2011-11-03 10:30:00,43.82,44.04,43.74,43.85,136000.0,34.5319,34.7053,34.4689,34.5556,136000.0
2011-11-03 11:00:00,43.84,44.24,43.74,44.13,52600.0,34.5477,34.8629,34.4689,34.7762,52600.0
2011-11-03 11:30:00,44.16,44.19,43.77,43.82,42400.0,34.7999,34.8235,34.4925,34.5319,42400.0
2011-11-03 12:00:00,43.8,44.05,43.68,43.69,235200.0,34.5162,34.7132,34.4216,34.4295,235200.0
2011-11-03 12:30:00,43.7,44.01,43.55,43.99,133400.0,34.4374,34.6817,34.3192,34.6659,133400.0
2011-11-03 13:00:00,43.99,44.13,43.91,44.05,45200.0,34.6659,34.7762,34.6029,34.7132,45200.0
2011-11-03 13:30:00,44.05,44.38,44.02,44.21,69400.0,34.7132,34.9732,34.6895,34.8393,69400.0
2011-11-03 14:00:00,44.2,44.35,44.13,44.19,79200.0,34.8314,34.9496,34.7762,34.8235,79200.0
2011-11-03 14:30:00,44.2,44.28,44.07,44.17,55600.0,34.8314,34.8944,34.7289,34.8077,55600.0
2011-11-03 15:00:00,44.19,44.41,44.19,44.37,108400.0,34.8235,34.9969,34.8235,34.9654,108400.0
2011-11-03 15:30:00,44.36,44.48,44.22,44.33,295000.0,34.9575,35.052,34.8471,34.9338,295000.0
2011-11-04 09:30:00,44.05,44.08,43.6,43.63,143000.0,34.7132,34.7368,34.3586,34.3822,143000.0
2011-11-04 10:00:00,43.63,43.75,43.35,43.47,114600.0,34.3822,34.4768,34.1615,34.2561,114600.0
2011-11-04 10:30:00,43.45,43.74,43.27,43.74,99800.0,34.2404,34.4689,34.0985,34.4689,99800.0
2011-11-04 11:00:00,43.74,43.85,43.67,43.81,121000.0,34.4689,34.5556,34.4137,34.524,121000.0
2011-11-04 11:30:00,43.8,43.96,43.77,43.87,67800.0,34.5162,34.6423,34.4925,34.5713,67800.0
2011-11-04 12:00:00,43.89,44.0,43.82,43.98,57200.0,34.5871,34.6738,34.5319,34.658,57200.0
2011-11-04 12:30:00,43.97,44.0,43.86,43.99,52000.0,34.6501,34.6738,34.5635,34.6659,52000.0
2011-11-04 13:00:00,43.99,44.1,43.92,44.08,46600.0,34.6659,34.7526,34.6107,34.7368,46600.0
2011-11-04 13:30:00,44.08,44.4,44.05,44.24,68200.0,34.7368,34.989,34.7132,34.8629,68200.0
2011-11-04 14:00:00,44.24,44.33,44.17,44.3,65000.0,34.8629,34.9338,34.8077,34.9102,65000.0
2011-11-04 14:30:00,44.31,44.4,44.2,44.29,75000.0,34.9181,34.989,34.8314,34.9023,75000.0
2011-11-04 15:00:00,44.29,44.29,44.06,44.13,77600.0,34.9023,34.9023,34.7211,34.7762,77600.0
2011-11-04 15:30:00,44.13,44.35,44.12,44.29,245200.0,34.7762,34.9496,34.7683,34.9023,245200.0
2011-11-07 09:30:00,44.37,44.68,44.25,44.47,135400.0,34.9654,35.2096,34.8708,35.0442,135400.0
2011-11-07 10:00:00,44.52,44.59,44.21,44.26,75800.0,35.0836,35.1387,34.8393,34.8787,75800.0
2011-11-07 10:30:00,44.24,44.24,43.87,43.96,87200.0,34.8629,34.8629,34.5713,34.6423,87200.0
2011-11-07 11:00:00,43.94,44.06,43.82,43.88,109200.0,34.6265,34.7211,34.5319,34.5792,109200.0
2011-11-07 11:30:00,43.87,43.95,43.76,43.83,79800.0,34.5713,34.6344,34.4846,34.5398,79800.0
2011-11-07 12:00:00,43.8,43.92,43.55,43.65,89200.0,34.5162,34.6107,34.3192,34.398,89200.0
2011-11-07 12:30:00,43.63,43.8,43.58,43.79,55800.0,34.3822,34.5162,34.3428,34.5083,55800.0
2011-11-07 13:00:00,43.79,43.99,43.77,43.99,54200.0,34.5083,34.6659,34.4925,34.6659,54200.0
2011-11-07 13:30:00,43.99,44.24,43.94,44.18,67200.0,34.6659,34.8629,34.6265,34.8156,67200.0
2011-11-07 14:00:00,44.2,44.32,44.1,44.28,94800.0,34.8314,34.9259,34.7526,34.8944,94800.0
2011-11-07 14:30:00,44.27,44.41,44.2,44.41,76600.0,34.8865,34.9969,34.8314,34.9969,76600.0
2011-11-07 15:00:00,44.4,44.47,44.24,44.24,70600.0,34.989,35.0442,34.8629,34.8629,70600.0
2011-11-07 15:30:00,44.22,44.51,44.19,44.48,378800.0,34.8471,35.0757,34.8235,35.052,378800.0
2011-11-08 09:30:00,44.38,44.55,44.16,44.52,130200.0,35.1963,35.3311,35.0218,35.3073,130200.0
2011-11-08 10:00:00,44.55,44.55,43.96,44.02,140400.0,35.3311,35.3311,34.8632,34.9108,140400.0
2011-11-08 10:30:00,43.98,44.2,43.9,44.0,94400.0,34.879,35.0535,34.8156,34.8949,94400.0
2011-11-08 11:00:00,43.99,44.12,43.77,43.93,72600.0,34.887,34.9901,34.7125,34.8394,72600.0
2011-11-08 11:30:00,43.94,44.02,43.79,43.89,50000.0,34.8473,34.9108,34.7284,34.8077,50000.0
2011-11-08 12:00:00,43.87,44.13,43.81,44.09,63600.0,34.7918,34.998,34.7442,34.9663,63600.0
2011-11-08 12:30:00,44.08,44.18,44.02,44.12,49400.0,34.9583,35.0377,34.9108,34.9901,49400.0
2011-11-08 13:00:00,44.1,44.21,44.02,44.21,34600.0,34.9742,35.0614,34.9108,35.0614,34600.0
2011-11-08 13:30:00,44.19,44.49,44.13,44.42,66200.0,35.0456,35.2835,34.998,35.228,66200.0
2011-11-08 14:00:00,44.44,44.63,44.34,44.63,170000.0,35.2438,35.3945,35.1645,35.3945,170000.0
2011-11-08 14:30:00,44.64,44.67,44.46,44.56,103400.0,35.4025,35.4263,35.2597,35.339,103400.0
2011-11-08 15:00:00,44.59,44.74,44.44,44.74,161400.0,35.3628,35.4818,35.2438,35.4818,161400.0
2011-11-08 15:30:00,44.75,44.8,44.62,44.72,285000.0,35.4897,35.5294,35.3866,35.4659,285000.0
2011-11-09 09:30:00,43.4,43.6,43.04,43.15,265600.0,34.4191,34.5777,34.1336,34.2208,265600.0
2011-11-09 10:00:00,43.13,43.29,43.03,43.04,163600.0,34.2049,34.3318,34.1256,34.1336,163600.0
2011-11-09 10:30:00,43.07,43.3,42.88,43.11,166000.0,34.1573,34.3398,34.0067,34.1891,166000.0
2011-11-09 11:00:00,43.12,43.51,43.06,43.39,87200.0,34.197,34.5063,34.1494,34.4111,87200.0
2011-11-09 11:30:00,43.41,43.49,43.31,43.41,85600.0,34.427,34.4904,34.3477,34.427,85600.0
2011-11-09 12:00:00,43.44,43.49,43.18,43.19,144200.0,34.4508,34.4904,34.2446,34.2525,144200.0
2011-11-09 12:30:00,43.19,43.31,43.15,43.29,120400.0,34.2525,34.3477,34.2208,34.3318,120400.0
2011-11-09 13:00:00,43.29,43.4,43.16,43.23,83000.0,34.3318,34.4191,34.2287,34.2842,83000.0
2011-11-09 13:30:00,43.23,43.23,42.82,42.92,130600.0,34.2842,34.2842,33.9591,34.0384,130600.0
2011-11-09 14:00:00,42.91,42.92,42.4,42.68,161200.0,34.0305,34.0384,33.626,33.8481,161200.0
2011-11-09 14:30:00,42.66,42.77,42.44,42.66,197000.0,33.8322,33.9194,33.6577,33.8322,197000.0
2011-11-09 15:00:00,42.65,42.96,42.61,42.84,237800.0,33.8243,34.0701,33.7925,33.9749,237800.0
2011-11-09 15:30:00,42.83,42.83,42.55,42.69,549400.0,33.967,33.967,33.745,33.856,549400.0
2011-11-10 09:30:00,43.16,43.49,43.16,43.23,152200.0,34.2287,34.4904,34.2287,34.2842,152200.0
2011-11-10 10:00:00,43.21,43.28,42.91,42.91,221800.0,34.2684,34.3239,34.0305,34.0305,221800.0
2011-11-10 10:30:00,42.9,42.9,42.54,42.76,209600.0,34.0225,34.0225,33.737,33.9115,209600.0
2011-11-10 11:00:00,42.76,43.13,42.73,43.09,101000.0,33.9115,34.2049,33.8877,34.1732,101000.0
2011-11-10 11:30:00,43.08,43.45,43.02,43.21,105000.0,34.1653,34.4587,34.1177,34.2684,105000.0
2011-11-10 12:00:00,43.21,43.29,43.05,43.05,108800.0,34.2684,34.3318,34.1415,34.1415,108800.0
2011-11-10 12:30:00,43.06,43.1,42.9,43.07,93200.0,34.1494,34.1811,34.0225,34.1573,93200.0
2011-11-10 13:00:00,43.09,43.35,43.04,43.18,90200.0,34.1732,34.3794,34.1336,34.2446,90200.0
2011-11-10 13:30:00,43.19,43.28,43.01,43.14,99600.0,34.2525,34.3239,34.1098,34.2129,99600.0
2011-11-10 14:00:00,43.15,43.18,42.87,42.9,174200.0,34.2208,34.2446,33.9987,34.0225,174200.0
2011-11-10 14:30:00,42.89,43.11,42.84,42.84,100800.0,34.0146,34.1891,33.9749,33.9749,100800.0
2011-11-10 15:00:00,42.85,43.22,42.84,43.14,136200.0,33.9829,34.2763,33.9749,34.2129,136200.0
2011-11-10 15:30:00,43.15,43.23,42.99,43.14,363800.0,34.2208,34.2842,34.0939,34.2129,363800.0
2011-11-11 09:30:00,43.82,44.23,43.8,44.01,187400.0,34.7521,35.0773,34.7363,34.9028,187400.0
2011-11-11 10:00:00,44.03,44.16,43.96,44.02,137000.0,34.9187,35.0218,34.8632,34.9108,137000.0
2011-11-11 10:30:00,44.04,44.27,44.02,44.18,192600.0,34.9266,35.109,34.9108,35.0377,192600.0
2011-11-11 11:00:00,44.18,44.27,44.08,44.23,87400.0,35.0377,35.109,34.9583,35.0773,87400.0
2011-11-11 11:30:00,44.24,44.29,44.07,44.07,110200.0,35.0852,35.1249,34.9504,34.9504,110200.0
2011-11-11 12:00:00,44.09,44.25,44.09,44.17,100000.0,34.9663,35.0932,34.9663,35.0297,100000.0
2011-11-11 12:30:00,44.17,44.17,44.09,44.15,42000.0,35.0297,35.0297,34.9663,35.0139,42000.0
2011-11-11 13:00:00,44.15,44.24,44.1,44.13,157400.0,35.0139,35.0852,34.9742,34.998,157400.0
2011-11-11 13:30:00,44.14,44.19,44.07,44.1,75400.0,35.0059,35.0456,34.9504,34.9742,75400.0
2011-11-11 14:00:00,44.12,44.16,44.07,44.13,62400.0,34.9901,35.0218,34.9504,34.998,62400.0
2011-11-11 14:30:00,44.14,44.22,44.0,44.06,72000.0,35.0059,35.0694,34.8949,34.9425,72000.0
2011-11-11 15:00:00,44.04,44.06,43.92,44.05,140800.0,34.9266,34.9425,34.8315,34.9346,140800.0
2011-11-11 15:30:00,44.07,44.11,43.91,44.06,235400.0,34.9504,34.9821,34.8235,34.9425,235400.0
2011-11-14 09:30:00,43.89,44.05,43.55,43.82,108800.0,34.8077,34.9346,34.538,34.7521,108800.0
2011-11-14 10:00:00,43.79,43.94,43.68,43.86,144800.0,34.7284,34.8473,34.6411,34.7839,144800.0
2011-11-14 10:30:00,43.9,43.9,43.59,43.74,70400.0,34.8156,34.8156,34.5697,34.6887,70400.0
2011-11-14 11:00:00,43.74,43.84,43.69,43.71,68000.0,34.6887,34.768,34.649,34.6649,68000.0
2011-11-14 11:30:00,43.71,43.81,43.35,43.47,90400.0,34.6649,34.7442,34.3794,34.4746,90400.0
2011-11-14 12:00:00,43.49,43.54,43.31,43.41,98600.0,34.4904,34.5301,34.3477,34.427,98600.0
2011-11-14 12:30:00,43.4,43.49,43.32,43.47,56200.0,34.4191,34.4904,34.3556,34.4746,56200.0
2011-11-14 13:00:00,43.45,43.56,43.41,43.52,63400.0,34.4587,34.546,34.427,34.5142,63400.0
2011-11-14 13:30:00,43.54,43.57,43.45,43.51,82400.0,34.5301,34.5539,34.4587,34.5063,82400.0
2011-11-14 14:00:00,43.52,43.63,43.46,43.46,74200.0,34.5142,34.6015,34.4666,34.4666,74200.0
2011-11-14 14:30:00,43.47,43.52,43.32,43.32,61400.0,34.4746,34.5142,34.3556,34.3556,61400.0
2011-11-14 15:00:00,43.32,43.59,43.31,43.52,131200.0,34.3556,34.5697,34.3477,34.5142,131200.0
2011-11-14 15:30:00,43.51,43.74,43.51,43.65,492400.0,34.5063,34.6887,34.5063,34.6173,492400.0
2011-11-15 09:30:00,43.43,43.88,43.3,43.77,144800.0,34.4429,34.7997,34.3398,34.7125,144800.0
2011-11-15 10:00:00,43.78,43.81,43.38,43.56,134000.0,34.7204,34.7442,34.4032,34.546,134000.0
2011-11-15 10:30:00,43.56,43.77,43.48,43.48,66400.0,34.546,34.7125,34.4825,34.4825,66400.0
2011-11-15 11:00:00,43.46,43.65,43.27,43.37,70400.0,34.4666,34.6173,34.316,34.3953,70400.0
2011-11-15 11:30:00,43.36,43.36,43.16,43.31,128600.0,34.3873,34.3873,34.2287,34.3477,128600.0
2011-11-15 12:00:00,43.33,43.56,43.3,43.52,148200.0,34.3635,34.546,34.3398,34.5142,148200.0
2011-11-15 12:30:00,43.53,43.74,43.49,43.6,163200.0,34.5222,34.6887,34.4904,34.5777,163200.0
2011-11-15 13:00:00,43.62,43.73,43.57,43.66,135000.0,34.5935,34.6808,34.5539,34.6253,135000.0
2011-11-15 13:30:00,43.68,43.81,43.62,43.69,97800.0,34.6411,34.7442,34.5935,34.649,97800.0
2011-11-15 14:00:00,43.69,43.75,43.58,43.59,131800.0,34.649,34.6966,34.5618,34.5697,131800.0
2011-11-15 14:30:00,43.58,43.76,43.58,43.67,60600.0,34.5618,34.7046,34.5618,34.6332,60600.0
2011-11-15 15:00:00,43.67,43.99,43.67,43.99,103600.0,34.6332,34.887,34.6332,34.887,103600.0
2011-11-15 15:30:00,43.97,43.99,43.67,43.68,303200.0,34.8711,34.887,34.6332,34.6411,303200.0
2011-11-16 09:30:00,42.93,43.15,42.82,43.05,172600.0,34.0463,34.2208,33.9591,34.1415,172600.0
2011-11-16 10:00:00,43.04,43.11,42.9,42.94,113600.0,34.1336,34.1891,34.0225,34.0542,113600.0
2011-11-16 10:30:00,42.94,43.33,42.88,43.24,90400.0,34.0542,34.3635,34.0067,34.2922,90400.0
2011-11-16 11:00:00,43.25,43.41,43.21,43.22,99000.0,34.3001,34.427,34.2684,34.2763,99000.0
2011-11-16 11:30:00,43.21,43.23,43.0,43.01,109000.0,34.2684,34.2842,34.1018,34.1098,109000.0
2011-11-16 12:00:00,43.01,43.04,42.96,42.98,115800.0,34.1098,34.1336,34.0701,34.086,115800.0
2011-11-16 12:30:00,42.98,43.12,42.93,43.0,92000.0,34.086,34.197,34.0463,34.1018,92000.0
2011-11-16 13:00:00,43.02,43.18,43.01,43.17,110600.0,34.1177,34.2446,34.1098,34.2367,110600.0
2011-11-16 13:30:00,43.16,43.17,43.05,43.08,173800.0,34.2287,34.2367,34.1415,34.1653,173800.0
2011-11-16 14:00:00,43.08,43.15,43.01,43.12,211800.0,34.1653,34.2208,34.1098,34.197,211800.0
2011-11-16 14:30:00,43.12,43.14,42.98,43.01,146000.0,34.197,34.2129,34.086,34.1098,146000.0
2011-11-16 15:00:00,43.01,43.02,42.69,42.7,199800.0,34.1098,34.1177,33.856,33.8639,199800.0
2011-11-16 15:30:00,42.68,42.74,42.41,42.46,764200.0,33.8481,33.8956,33.6339,33.6736,764200.0
2011-11-17 09:30:00,42.35,42.56,42.26,42.43,202800.0,33.5863,33.7529,33.515,33.6498,202800.0
2011-11-17 10:00:00,42.44,42.69,42.23,42.59,259800.0,33.6577,33.856,33.4912,33.7767,259800.0
2011-11-17 10:30:00,42.58,42.77,42.41,42.48,150800.0,33.7687,33.9194,33.6339,33.6894,150800.0
2011-11-17 11:00:00,42.45,42.51,42.18,42.27,197000.0,33.6656,33.7132,33.4515,33.5229,197000.0
2011-11-17 11:30:00,42.27,42.47,42.22,42.27,98000.0,33.5229,33.6815,33.4832,33.5229,98000.0
2011-11-17 12:00:00,42.28,42.35,42.0,42.01,150200.0,33.5308,33.5863,33.3088,33.3167,150200.0
2011-11-17 12:30:00,42.0,42.01,41.35,41.63,225600.0,33.3088,33.3167,32.7933,33.0153,225600.0
2011-11-17 13:00:00,41.65,41.75,41.44,41.63,155400.0,33.0312,33.1105,32.8647,33.0153,155400.0
2011-11-17 13:30:00,41.64,41.67,41.23,41.62,124600.0,33.0233,33.0471,32.6981,33.0074,124600.0
2011-11-17 14:00:00,41.59,41.59,41.14,41.25,168600.0,32.9836,32.9836,32.6267,32.714,168600.0
2011-11-17 14:30:00,41.26,41.49,41.14,41.47,333800.0,32.7219,32.9043,32.6267,32.8884,333800.0
2011-11-17 15:00:00,41.47,41.51,41.2,41.23,383200.0,32.8884,32.9202,32.6743,32.6981,383200.0
2011-11-17 15:30:00,41.24,41.37,40.99,41.35,729400.0,32.706,32.8091,32.5078,32.7933,729400.0
2011-11-18 09:30:00,41.67,41.77,41.3,41.6,413400.0,33.0471,33.1264,32.7536,32.9915,413400.0
2011-11-18 10:00:00,41.61,41.69,41.33,41.45,127600.0,32.9995,33.0629,32.7774,32.8726,127600.0
2011-11-18 10:30:00,41.45,41.96,41.45,41.88,109200.0,32.8726,33.277,32.8726,33.2136,109200.0
2011-11-18 11:00:00,41.88,41.89,41.74,41.82,124800.0,33.2136,33.2215,33.1026,33.166,124800.0
2011-11-18 11:30:00,41.84,41.86,41.62,41.65,84400.0,33.1819,33.1977,33.0074,33.0312,84400.0
2011-11-18 12:00:00,41.67,41.67,41.41,41.65,87400.0,33.0471,33.0471,32.8409,33.0312,87400.0
2011-11-18 12:30:00,41.66,41.75,41.63,41.67,53800.0,33.0391,33.1105,33.0153,33.0471,53800.0
2011-11-18 13:00:00,41.66,41.82,41.6,41.8,81000.0,33.0391,33.166,32.9915,33.1502,81000.0
2011-11-18 13:30:00,41.82,42.13,41.8,41.98,78000.0,33.166,33.4119,33.1502,33.2929,78000.0
2011-11-18 14:00:00,41.97,42.09,41.84,41.92,67200.0,33.285,33.3801,33.1819,33.2453,67200.0
2011-11-18 14:30:00,41.93,42.06,41.85,41.88,97400.0,33.2533,33.3564,33.1898,33.2136,97400.0
2011-11-18 15:00:00,41.88,41.93,41.8,41.82,138600.0,33.2136,33.2533,33.1502,33.166,138600.0
2011-11-18 15:30:00,41.84,41.98,41.76,41.81,283000.0,33.1819,33.2929,33.1184,33.1581,283000.0
2011-11-21 09:30:00,41.19,41.23,40.62,40.8,277400.0,32.6664,32.6981,32.2143,32.3571,277400.0
2011-11-21 10:00:00,40.8,41.15,40.73,41.05,100600.0,32.3571,32.6347,32.3016,32.5554,100600.0
2011-11-21 10:30:00,41.05,41.08,40.63,40.63,87400.0,32.5554,32.5791,32.2223,32.2223,87400.0
2011-11-21 11:00:00,40.65,40.76,40.58,40.75,106200.0,32.2381,32.3254,32.1826,32.3174,106200.0
2011-11-21 11:30:00,40.72,40.85,40.56,40.83,118000.0,32.2936,32.3967,32.1668,32.3809,118000.0
2011-11-21 12:00:00,40.84,41.0,40.84,40.92,169400.0,32.3888,32.5157,32.3888,32.4523,169400.0
2011-11-21 12:30:00,40.9,40.94,40.72,40.74,141600.0,32.4364,32.4681,32.2936,32.3095,141600.0
2011-11-21 13:00:00,40.75,40.82,40.71,40.71,111000.0,32.3174,32.373,32.2857,32.2857,111000.0
2011-11-21 13:30:00,40.73,40.79,40.63,40.63,49000.0,32.3016,32.3492,32.2223,32.2223,49000.0
2011-11-21 14:00:00,40.64,40.86,40.62,40.7,293800.0,32.2302,32.4047,32.2143,32.2778,293800.0
2011-11-21 14:30:00,40.69,40.92,40.69,40.8,117400.0,32.2699,32.4523,32.2699,32.3571,117400.0
2011-11-21 15:00:00,40.81,41.07,40.69,41.03,146800.0,32.365,32.5712,32.2699,32.5395,146800.0
2011-11-21 15:30:00,41.01,41.16,40.91,40.92,456200.0,32.5236,32.6426,32.4443,32.4523,456200.0
2011-11-22 09:30:00,40.76,41.31,40.76,41.25,97800.0,32.3254,32.7616,32.3254,32.714,97800.0
2011-11-22 10:00:00,41.27,41.29,40.89,41.2,129800.0,32.7298,32.7457,32.4285,32.6743,129800.0
2011-11-22 10:30:00,41.18,41.18,40.54,40.62,186400.0,32.6585,32.6585,32.1509,32.2143,186400.0
2011-11-22 11:00:00,40.63,40.68,40.51,40.58,124000.0,32.2223,32.2619,32.1271,32.1826,124000.0
2011-11-22 11:30:00,40.57,40.63,40.49,40.59,64400.0,32.1747,32.2223,32.1112,32.1905,64400.0
2011-11-22 12:00:00,40.59,40.82,40.56,40.68,195400.0,32.1905,32.373,32.1668,32.2619,195400.0
2011-11-22 12:30:00,40.68,40.79,40.61,40.79,146800.0,32.2619,32.3492,32.2064,32.3492,146800.0
2011-11-22 13:00:00,40.81,40.9,40.74,40.76,160000.0,32.365,32.4364,32.3095,32.3254,160000.0
2011-11-22 13:30:00,40.75,40.86,40.58,40.63,89200.0,32.3174,32.4047,32.1826,32.2223,89200.0
2011-11-22 14:00:00,40.62,40.72,40.49,40.59,122000.0,32.2143,32.2936,32.1112,32.1905,122000.0
2011-11-22 14:30:00,40.6,40.63,40.34,40.43,151200.0,32.1985,32.2223,31.9923,32.0637,151200.0
2011-11-22 15:00:00,40.43,40.6,40.32,40.55,193200.0,32.0637,32.1985,31.9764,32.1588,193200.0
2011-11-22 15:30:00,40.54,40.81,40.4,40.63,755600.0,32.1509,32.365,32.0399,32.2223,755600.0
2011-11-23 09:30:00,40.15,40.33,40.09,40.17,110800.0,31.8416,31.9843,31.794,31.8575,110800.0
2011-11-23 10:00:00,40.13,40.16,39.9,39.94,136600.0,31.8257,31.8495,31.6433,31.6751,136600.0
2011-11-23 10:30:00,39.94,40.04,39.88,39.97,96800.0,31.6751,31.7544,31.6275,31.6988,96800.0
2011-11-23 11:00:00,39.95,39.99,39.74,39.77,108800.0,31.683,31.7147,31.5164,31.5402,108800.0
2011-11-23 11:30:00,39.77,40.01,39.7,39.9,97000.0,31.5402,31.7306,31.4847,31.6433,97000.0
2011-11-23 12:00:00,39.92,40.02,39.9,39.9,81000.0,31.6592,31.7385,31.6433,31.6433,81000.0
2011-11-23 12:30:00,39.89,40.12,39.84,40.11,72600.0,31.6354,31.8178,31.5957,31.8099,72600.0
2011-11-23 13:00:00,40.1,40.13,39.97,40.1,63000.0,31.8019,31.8257,31.6988,31.8019,63000.0
2011-11-23 13:30:00,40.1,40.12,39.96,40.02,113800.0,31.8019,31.8178,31.6909,31.7385,113800.0
2011-11-23 14:00:00,39.99,40.09,39.87,39.93,124200.0,31.7147,31.794,31.6195,31.6671,124200.0
2011-11-23 14:30:00,39.95,40.02,39.92,39.96,75800.0,31.683,31.7385,31.6592,31.6909,75800.0
2011-11-23 15:00:00,39.93,40.12,39.88,40.02,306600.0,31.6671,31.8178,31.6275,31.7385,306600.0
2011-11-23 15:30:00,40.02,40.17,39.77,39.81,324000.0,31.7385,31.8575,31.5402,31.572,324000.0
2011-11-25 09:30:00,39.61,40.06,39.54,39.89,114800.0,31.4133,31.7702,31.3578,31.6354,114800.0
2011-11-25 10:00:00,39.89,40.2,39.85,40.03,59600.0,31.6354,31.8812,31.6037,31.7464,59600.0
2011-11-25 10:30:00,40.04,40.19,40.02,40.12,47800.0,31.7544,31.8733,31.7385,31.8178,47800.0
2011-11-25 11:00:00,40.15,40.15,39.99,40.06,55800.0,31.8416,31.8416,31.7147,31.7702,55800.0
2011-11-25 11:30:00,40.06,40.1,39.74,39.76,63000.0,31.7702,31.8019,31.5164,31.5323,63000.0
2011-11-25 12:00:00,39.76,39.88,39.73,39.88,69800.0,31.5323,31.6275,31.5085,31.6275,69800.0
2011-11-25 12:30:00,39.9,39.97,39.72,39.74,148800.0,31.6433,31.6988,31.5006,31.5164,148800.0
2011-11-28 09:30:00,41.15,41.44,41.07,41.44,173200.0,32.6347,32.8647,32.5712,32.8647,173200.0
2011-11-28 10:00:00,41.42,41.55,41.38,41.46,81000.0,32.8488,32.9519,32.8171,32.8805,81000.0
2011-11-28 10:30:00,41.48,41.63,41.42,41.44,131200.0,32.8964,33.0153,32.8488,32.8647,131200.0
2011-11-28 11:00:00,41.43,41.54,41.4,41.51,88000.0,32.8567,32.944,32.8329,32.9202,88000.0
2011-11-28 11:30:00,41.52,41.58,41.43,41.47,69000.0,32.9281,32.9757,32.8567,32.8884,69000.0
2011-11-28 12:00:00,41.46,41.48,41.36,41.36,143800.0,32.8805,32.8964,32.8012,32.8012,143800.0
2011-11-28 12:30:00,41.35,41.35,41.22,41.26,79600.0,32.7933,32.7933,32.6902,32.7219,79600.0
2011-11-28 13:00:00,41.23,41.48,41.2,41.47,57200.0,32.6981,32.8964,32.6743,32.8884,57200.0
2011-11-28 13:30:00,41.47,41.54,41.26,41.29,94800.0,32.8884,32.944,32.7219,32.7457,94800.0
2011-11-28 14:00:00,41.28,41.51,41.28,41.38,111000.0,32.7378,32.9202,32.7378,32.8171,111000.0
2011-11-28 14:30:00,41.38,41.4,41.19,41.22,81800.0,32.8171,32.8329,32.6664,32.6902,81800.0
2011-11-28 15:00:00,41.23,41.27,40.98,41.08,177400.0,32.6981,32.7298,32.4998,32.5791,177400.0
2011-11-28 15:30:00,41.08,41.31,40.98,41.31,385200.0,32.5791,32.7616,32.4998,32.7616,385200.0
2011-11-29 09:30:00,42.07,42.07,41.32,41.44,328600.0,33.3643,33.3643,32.7695,32.8647,328600.0
2011-11-29 10:00:00,41.44,41.75,41.42,41.75,252000.0,32.8647,33.1105,32.8488,33.1105,252000.0
2011-11-29 10:30:00,41.73,41.89,41.71,41.76,152200.0,33.0946,33.2215,33.0788,33.1184,152200.0
2011-11-29 11:00:00,41.76,41.8,41.66,41.77,194000.0,33.1184,33.1502,33.0391,33.1264,194000.0
2011-11-29 11:30:00,41.78,41.85,41.71,41.74,128400.0,33.1343,33.1898,33.0788,33.1026,128400.0
2011-11-29 12:00:00,41.74,41.99,41.74,41.96,150400.0,33.1026,33.3008,33.1026,33.277,150400.0
2011-11-29 12:30:00,41.95,41.95,41.74,41.9,128200.0,33.2691,33.2691,33.1026,33.2295,128200.0
2011-11-29 13:00:00,41.89,41.9,41.72,41.83,133600.0,33.2215,33.2295,33.0867,33.1739,133600.0
2011-11-29 13:30:00,41.81,41.81,41.53,41.59,119400.0,33.1581,33.1581,32.936,32.9836,119400.0
2011-11-29 14:00:00,41.57,41.62,41.48,41.51,93800.0,32.9677,33.0074,32.8964,32.9202,93800.0
2011-11-29 14:30:00,41.51,41.61,41.48,41.55,118800.0,32.9202,32.9995,32.8964,32.9519,118800.0
2011-11-29 15:00:00,41.57,41.75,41.5,41.71,220400.0,32.9677,33.1105,32.9122,33.0788,220400.0
2011-11-29 15:30:00,41.71,41.8,41.53,41.58,406400.0,33.0788,33.1502,32.936,32.9757,406400.0
2011-11-30 09:30:00,42.97,43.49,42.96,43.42,234400.0,34.078,34.4904,34.0701,34.4349,234400.0
2011-11-30 10:00:00,43.42,43.54,43.35,43.52,145600.0,34.4349,34.5301,34.3794,34.5142,145600.0
2011-11-30 10:30:00,43.49,43.67,43.47,43.63,90200.0,34.4904,34.6332,34.4746,34.6015,90200.0
2011-11-30 11:00:00,43.62,43.63,43.46,43.5,112200.0,34.5935,34.6015,34.4666,34.4984,112200.0
2011-11-30 11:30:00,43.52,43.69,43.45,43.48,84600.0,34.5142,34.649,34.4587,34.4825,84600.0
2011-11-30 12:00:00,43.49,43.59,43.49,43.54,98200.0,34.4904,34.5697,34.4904,34.5301,98200.0
2011-11-30 12:30:00,43.56,43.65,43.51,43.52,77000.0,34.546,34.6173,34.5063,34.5142,77000.0
2011-11-30 13:00:00,43.51,43.57,43.34,43.34,116400.0,34.5063,34.5539,34.3715,34.3715,116400.0
2011-11-30 13:30:00,43.34,43.45,43.18,43.18,169200.0,34.3715,34.4587,34.2446,34.2446,169200.0
2011-11-30 14:00:00,43.19,43.39,43.18,43.35,137600.0,34.2525,34.4111,34.2446,34.3794,137600.0
2011-11-30 14:30:00,43.34,43.45,43.24,43.34,133600.0,34.3715,34.4587,34.2922,34.3715,133600.0
2011-11-30 15:00:00,43.34,43.52,43.33,43.49,162400.0,34.3715,34.5142,34.3635,34.4904,162400.0
2011-11-30 15:30:00,43.49,43.9,43.48,43.84,529400.0,34.4904,34.8156,34.4825,34.768,529400.0
2011-12-01 09:30:00,43.6,43.8,43.38,43.72,244400.0,34.5777,34.7363,34.4032,34.6728,244400.0
2011-12-01 10:00:00,43.72,43.89,43.49,43.61,162000.0,34.6728,34.8077,34.4904,34.5856,162000.0
2011-12-01 10:30:00,43.59,43.6,43.33,43.38,113400.0,34.5697,34.5777,34.3635,34.4032,113400.0
2011-12-01 11:00:00,43.37,43.38,43.12,43.14,145600.0,34.3953,34.4032,34.197,34.2129,145600.0
2011-12-01 11:30:00,43.13,43.33,43.08,43.3,96200.0,34.2049,34.3635,34.1653,34.3398,96200.0
2011-12-01 12:00:00,43.3,43.33,43.23,43.33,70400.0,34.3398,34.3635,34.2842,34.3635,70400.0
2011-12-01 12:30:00,43.33,43.39,43.14,43.14,47600.0,34.3635,34.4111,34.2129,34.2129,47600.0
2011-12-01 13:00:00,43.13,43.41,43.13,43.39,78800.0,34.2049,34.427,34.2049,34.4111,78800.0
2011-12-01 13:30:00,43.38,43.54,43.35,43.54,66800.0,34.4032,34.5301,34.3794,34.5301,66800.0
2011-12-01 14:00:00,43.52,43.56,43.41,43.42,71000.0,34.5142,34.546,34.427,34.4349,71000.0
2011-12-01 14:30:00,43.42,43.43,43.33,43.4,122800.0,34.4349,34.4429,34.3635,34.4191,122800.0
2011-12-01 15:00:00,43.38,43.44,43.31,43.38,177800.0,34.4032,34.4508,34.3477,34.4032,177800.0
2011-12-01 15:30:00,43.4,43.4,43.22,43.27,330400.0,34.4191,34.4191,34.2763,34.316,330400.0
2011-12-02 09:30:00,43.26,43.49,42.85,42.98,366400.0,34.308,34.4904,33.9829,34.086,366400.0
2011-12-02 10:00:00,42.98,43.16,42.95,42.98,256000.0,34.086,34.2287,34.0622,34.086,256000.0
2011-12-02 10:30:00,43.01,43.15,42.94,42.95,168000.0,34.1098,34.2208,34.0542,34.0622,168000.0
2011-12-02 11:00:00,42.95,42.97,42.63,42.86,162200.0,34.0622,34.078,33.8084,33.9908,162200.0
2011-12-02 11:30:00,42.85,42.95,42.42,42.55,209000.0,33.9829,34.0622,33.6419,33.745,209000.0
2011-12-02 12:00:00,42.57,42.77,42.49,42.73,98400.0,33.7608,33.9194,33.6974,33.8877,98400.0
2011-12-02 12:30:00,42.73,42.82,42.68,42.72,104600.0,33.8877,33.9591,33.8481,33.8798,104600.0
2011-12-02 13:00:00,42.7,42.76,42.57,42.57,86800.0,33.8639,33.9115,33.7608,33.7608,86800.0
2011-12-02 13:30:00,42.55,42.7,42.52,42.67,94400.0,33.745,33.8639,33.7212,33.8401,94400.0
2011-12-02 14:00:00,42.7,42.73,42.51,42.68,113400.0,33.8639,33.8877,33.7132,33.8481,113400.0
2011-12-02 14:30:00,42.67,42.67,42.49,42.51,186200.0,33.8401,33.8401,33.6974,33.7132,186200.0
2011-12-02 15:00:00,42.51,42.67,42.49,42.6,245400.0,33.7132,33.8401,33.6974,33.7846,245400.0
2011-12-02 15:30:00,42.6,42.65,42.3,42.44,739600.0,33.7846,33.8243,33.5467,33.6577,739600.0
2011-12-05 09:30:00,43.21,43.4,42.97,43.27,141400.0,34.2684,34.4191,34.078,34.316,141400.0
2011-12-05 10:00:00,43.24,43.48,43.17,43.47,113000.0,34.2922,34.4825,34.2367,34.4746,113000.0
2011-12-05 10:30:00,43.5,43.52,43.21,43.21,122400.0,34.4984,34.5142,34.2684,34.2684,122400.0
2011-12-05 11:00:00,43.21,43.34,43.21,43.27,137600.0,34.2684,34.3715,34.2684,34.316,137600.0
2011-12-05 11:30:00,43.27,43.31,43.22,43.23,94000.0,34.316,34.3477,34.2763,34.2842,94000.0
2011-12-05 12:00:00,43.22,43.35,43.2,43.34,91200.0,34.2763,34.3794,34.2604,34.3715,91200.0
2011-12-05 12:30:00,43.34,43.43,43.3,43.33,86000.0,34.3715,34.4429,34.3398,34.3635,86000.0
2011-12-05 13:00:00,43.34,43.36,43.21,43.24,65400.0,34.3715,34.3873,34.2684,34.2922,65400.0
2011-12-05 13:30:00,43.24,43.24,42.77,42.78,289400.0,34.2922,34.2922,33.9194,33.9274,289400.0
2011-12-05 14:00:00,42.78,42.8,42.6,42.76,279200.0,33.9274,33.9432,33.7846,33.9115,279200.0
2011-12-05 14:30:00,42.77,42.98,42.76,42.96,203000.0,33.9194,34.086,33.9115,34.0701,203000.0
2011-12-05 15:00:00,42.96,42.99,42.54,42.57,284600.0,34.0701,34.0939,33.737,33.7608,284600.0
2011-12-05 15:30:00,42.56,42.61,42.32,42.59,816200.0,33.7529,33.7925,33.5625,33.7767,816200.0
2011-12-06 09:30:00,42.65,42.8,42.31,42.31,189200.0,33.8243,33.9432,33.5546,33.5546,189200.0
2011-12-06 10:00:00,42.32,42.6,42.27,42.6,150600.0,33.5625,33.7846,33.5229,33.7846,150600.0
2011-12-06 10:30:00,42.61,42.72,42.35,42.35,98800.0,33.7925,33.8798,33.5863,33.5863,98800.0
2011-12-06 11:00:00,42.37,42.43,42.29,42.31,123800.0,33.6022,33.6498,33.5388,33.5546,123800.0
2011-12-06 11:30:00,42.31,42.46,42.25,42.46,92200.0,33.5546,33.6736,33.507,33.6736,92200.0
2011-12-06 12:00:00,42.45,42.58,42.4,42.55,81200.0,33.6656,33.7687,33.626,33.745,81200.0
2011-12-06 12:30:00,42.55,42.65,42.52,42.6,83600.0,33.745,33.8243,33.7212,33.7846,83600.0
2011-12-06 13:00:00,42.62,42.74,42.54,42.73,82800.0,33.8005,33.8956,33.737,33.8877,82800.0
2011-12-06 13:30:00,42.74,42.78,42.68,42.69,92200.0,33.8956,33.9274,33.8481,33.856,92200.0
2011-12-06 14:00:00,42.7,42.76,42.62,42.74,161000.0,33.8639,33.9115,33.8005,33.8956,161000.0
2011-12-06 14:30:00,42.74,43.06,42.74,43.01,144400.0,33.8956,34.1494,33.8956,34.1098,144400.0
2011-12-06 15:00:00,43.02,43.13,42.87,42.88,161600.0,34.1177,34.2049,33.9987,34.0067,161600.0
2011-12-06 15:30:00,42.9,42.98,42.69,42.73,335000.0,34.0225,34.086,33.856,33.8877,335000.0
2011-12-07 09:30:00,42.58,42.58,42.18,42.32,104800.0,33.7687,33.7687,33.4515,33.5625,104800.0
2011-12-07 10:00:00,42.35,42.38,42.1,42.19,91200.0,33.5863,33.6101,33.3881,33.4595,91200.0
2011-12-07 10:30:00,42.19,42.31,42.12,42.25,79200.0,33.4595,33.5546,33.4039,33.507,79200.0
2011-12-07 11:00:00,42.26,42.45,42.22,42.41,60000.0,33.515,33.6656,33.4832,33.6339,60000.0
2011-12-07 11:30:00,42.42,42.47,42.35,42.42,123400.0,33.6419,33.6815,33.5863,33.6419,123400.0
2011-12-07 12:00:00,42.43,42.51,42.29,42.47,115800.0,33.6498,33.7132,33.5388,33.6815,115800.0
2011-12-07 12:30:00,42.47,42.52,42.43,42.47,127200.0,33.6815,33.7212,33.6498,33.6815,127200.0
2011-12-07 13:00:00,42.47,42.49,42.32,42.43,122600.0,33.6815,33.6974,33.5625,33.6498,122600.0
2011-12-07 13:30:00,42.44,42.46,42.3,42.32,113600.0,33.6577,33.6736,33.5467,33.5625,113600.0
2011-12-07 14:00:00,42.32,42.34,42.22,42.33,170200.0,33.5625,33.5784,33.4832,33.5705,170200.0
2011-12-07 14:30:00,42.33,42.34,42.06,42.1,226400.0,33.5705,33.5784,33.3564,33.3881,226400.0
2011-12-07 15:00:00,42.13,42.38,42.12,42.35,226600.0,33.4119,33.6101,33.4039,33.5863,226600.0
2011-12-07 15:30:00,42.35,42.73,42.33,42.35,675600.0,33.5863,33.8877,33.5705,33.5863,675600.0
2011-12-08 09:30:00,42.19,42.27,41.98,41.98,246600.0,33.4595,33.5229,33.2929,33.2929,246600.0
2011-12-08 10:00:00,41.97,42.04,41.73,41.74,201600.0,33.285,33.3405,33.0946,33.1026,201600.0
2011-12-08 10:30:00,41.73,42.02,41.71,41.75,197200.0,33.0946,33.3246,33.0788,33.1105,197200.0
2011-12-08 11:00:00,41.75,41.79,41.52,41.59,129000.0,33.1105,33.1422,32.9281,32.9836,129000.0
2011-12-08 11:30:00,41.6,41.71,41.44,41.69,141600.0,32.9915,33.0788,32.8647,33.0629,141600.0
2011-12-08 12:00:00,41.71,41.8,41.61,41.69,133600.0,33.0788,33.1502,32.9995,33.0629,133600.0
2011-12-08 12:30:00,41.68,41.69,41.53,41.59,125200.0,33.055,33.0629,32.936,32.9836,125200.0
2011-12-08 13:00:00,41.58,41.6,41.34,41.48,255600.0,32.9757,32.9915,32.7853,32.8964,255600.0
2011-12-08 13:30:00,41.47,41.52,41.36,41.51,116600.0,32.8884,32.9281,32.8012,32.9202,116600.0
2011-12-08 14:00:00,41.49,41.56,41.39,41.49,131000.0,32.9043,32.9598,32.825,32.9043,131000.0
2011-12-08 14:30:00,41.49,41.53,41.32,41.38,211400.0,32.9043,32.936,32.7695,32.8171,211400.0
2011-12-08 15:00:00,41.38,41.71,41.35,41.64,301800.0,32.8171,33.0788,32.7933,33.0233,301800.0
2011-12-08 15:30:00,41.65,41.83,41.22,41.32,492400.0,33.0312,33.1739,32.6902,32.7695,492400.0
2011-12-09 09:30:00,40.8,41.36,40.6,41.19,585200.0,32.3571,32.8012,32.1985,32.6664,585200.0
2011-12-09 10:00:00,41.2,41.42,41.17,41.35,257400.0,32.6743,32.8488,32.6505,32.7933,257400.0
2011-12-09 10:30:00,41.35,41.49,41.24,41.35,196600.0,32.7933,32.9043,32.706,32.7933,196600.0
2011-12-09 11:00:00,41.35,41.73,41.33,41.72,184200.0,32.7933,33.0946,32.7774,33.0867,184200.0
2011-12-09 11:30:00,41.74,41.84,41.63,41.67,148000.0,33.1026,33.1819,33.0153,33.0471,148000.0
2011-12-09 12:00:00,41.67,41.74,41.59,41.67,78000.0,33.0471,33.1026,32.9836,33.0471,78000.0
2011-12-09 12:30:00,41.66,41.83,41.65,41.79,74200.0,33.0391,33.1739,33.0312,33.1422,74200.0
2011-12-09 13:00:00,41.81,41.98,41.78,41.96,99800.0,33.1581,33.2929,33.1343,33.277,99800.0
2011-12-09 13:30:00,41.97,42.02,41.87,41.87,100400.0,33.285,33.3246,33.2057,33.2057,100400.0
2011-12-09 14:00:00,41.86,42.01,41.85,41.99,119400.0,33.1977,33.3167,33.1898,33.3008,119400.0
2011-12-09 14:30:00,42.01,42.18,42.01,42.05,125400.0,33.3167,33.4515,33.3167,33.3484,125400.0
2011-12-09 15:00:00,42.05,42.07,41.91,41.97,141400.0,33.3484,33.3643,33.2374,33.285,141400.0
2011-12-09 15:30:00,41.97,42.08,41.84,41.95,609000.0,33.285,33.3722,33.1819,33.2691,609000.0
2011-12-12 09:30:00,41.4,41.48,41.2,41.28,148200.0,32.8329,32.8964,32.6743,32.7378,148200.0
2011-12-12 10:00:00,41.27,41.3,41.03,41.21,153200.0,32.7298,32.7536,32.5395,32.6822,153200.0
2011-12-12 10:30:00,41.22,41.43,41.2,41.33,123400.0,32.6902,32.8567,32.6743,32.7774,123400.0
2011-12-12 11:00:00,41.33,41.43,41.22,41.22,216200.0,32.7774,32.8567,32.6902,32.6902,216200.0
2011-12-12 11:30:00,41.22,41.27,40.97,41.02,124600.0,32.6902,32.7298,32.4919,32.5316,124600.0
2011-12-12 12:00:00,41.01,41.15,41.01,41.07,57200.0,32.5236,32.6347,32.5236,32.5712,57200.0
2011-12-12 12:30:00,41.08,41.16,41.07,41.13,77400.0,32.5791,32.6426,32.5712,32.6188,77400.0
2011-12-12 13:00:00,41.13,41.13,40.98,41.1,97000.0,32.6188,32.6188,32.4998,32.595,97000.0
2011-12-12 13:30:00,41.08,41.15,41.03,41.12,49000.0,32.5791,32.6347,32.5395,32.6109,49000.0
2011-12-12 14:00:00,41.11,41.15,41.02,41.1,71200.0,32.6029,32.6347,32.5316,32.595,71200.0
2011-12-12 14:30:00,41.07,41.14,40.95,41.12,112600.0,32.5712,32.6267,32.476,32.6109,112600.0
2011-12-12 15:00:00,41.13,41.22,41.04,41.18,131200.0,32.6188,32.6902,32.5474,32.6585,131200.0
2011-12-12 15:30:00,41.18,41.35,41.11,41.27,316800.0,32.6585,32.7933,32.6029,32.7298,316800.0
2011-12-13 09:30:00,41.6,41.96,41.6,41.73,212800.0,32.9915,33.277,32.9915,33.0946,212800.0
2011-12-13 10:00:00,41.76,42.04,41.69,41.7,175000.0,33.1184,33.3405,33.0629,33.0708,175000.0
2011-12-13 10:30:00,41.7,41.81,41.38,41.38,161400.0,33.0708,33.1581,32.8171,32.8171,161400.0
2011-12-13 11:00:00,41.38,41.48,41.23,41.45,122400.0,32.8171,32.8964,32.6981,32.8726,122400.0
2011-12-13 11:30:00,41.46,41.55,41.4,41.52,94000.0,32.8805,32.9519,32.8329,32.9281,94000.0
2011-12-13 12:00:00,41.51,41.55,41.38,41.43,73600.0,32.9202,32.9519,32.8171,32.8567,73600.0
2011-12-13 12:30:00,41.43,41.46,41.3,41.44,92800.0,32.8567,32.8805,32.7536,32.8647,92800.0
2011-12-13 13:00:00,41.43,41.47,41.34,41.38,112000.0,32.8567,32.8884,32.7853,32.8171,112000.0
2011-12-13 13:30:00,41.37,41.43,41.29,41.42,108600.0,32.8091,32.8567,32.7457,32.8488,108600.0
2011-12-13 14:00:00,41.42,41.5,41.12,41.38,378000.0,32.8488,32.9122,32.6109,32.8171,378000.0
2011-12-13 14:30:00,41.35,41.37,40.95,41.03,348600.0,32.7933,32.8091,32.476,32.5395,348600.0
2011-12-13 15:00:00,41.02,41.19,40.65,40.69,304000.0,32.5316,32.6664,32.2381,32.2699,304000.0
2011-12-13 15:30:00,40.68,40.72,40.37,40.68,525800.0,32.2619,32.2936,32.0161,32.2619,525800.0
2011-12-14 09:30:00,40.42,40.68,40.22,40.35,218400.0,32.0557,32.2619,31.8971,32.0002,218400.0
2011-12-14 10:00:00,40.31,40.32,40.04,40.31,163000.0,31.9685,31.9764,31.7544,31.9685,163000.0
2011-12-14 10:30:00,40.3,40.39,40.07,40.08,152800.0,31.9606,32.0319,31.7782,31.7861,152800.0
2011-12-14 11:00:00,40.08,40.19,40.05,40.14,125200.0,31.7861,31.8733,31.7623,31.8337,125200.0
2011-12-14 11:30:00,40.12,40.31,40.04,40.17,162000.0,31.8178,31.9685,31.7544,31.8575,162000.0
2011-12-14 12:00:00,40.13,40.38,40.13,40.3,143000.0,31.8257,32.024,31.8257,31.9606,143000.0
2011-12-14 12:30:00,40.31,40.42,40.27,40.34,132400.0,31.9685,32.0557,31.9368,31.9923,132400.0
2011-12-14 13:00:00,40.36,40.56,40.28,40.47,171600.0,32.0081,32.1668,31.9447,32.0954,171600.0
2011-12-14 13:30:00,40.47,40.51,40.24,40.26,106600.0,32.0954,32.1271,31.913,31.9288,106600.0
2011-12-14 14:00:00,40.24,40.24,40.02,40.2,304400.0,31.913,31.913,31.7385,31.8812,304400.0
2011-12-14 14:30:00,40.18,40.19,39.94,40.02,230000.0,31.8654,31.8733,31.6751,31.7385,230000.0
2011-12-14 15:00:00,40.03,40.19,39.97,40.15,255800.0,31.7464,31.8733,31.6988,31.8416,255800.0
2011-12-14 15:30:00,40.14,40.21,39.97,40.1,514000.0,31.8337,31.8892,31.6988,31.8019,514000.0
2011-12-15 09:30:00,40.71,40.8,40.51,40.57,184200.0,32.2857,32.3571,32.1271,32.1747,184200.0
2011-12-15 10:00:00,40.59,40.71,40.25,40.33,169400.0,32.1905,32.2857,31.9209,31.9843,169400.0
2011-12-15 10:30:00,40.33,40.34,40.06,40.19,251400.0,31.9843,31.9923,31.7702,31.8733,251400.0
2011-12-15 11:00:00,40.19,40.26,40.11,40.23,212400.0,31.8733,31.9288,31.8099,31.905,212400.0
2011-12-15 11:30:00,40.23,40.26,40.02,40.1,227400.0,31.905,31.9288,31.7385,31.8019,227400.0
2011-12-15 12:00:00,40.1,40.27,40.06,40.24,197000.0,31.8019,31.9368,31.7702,31.913,197000.0
2011-12-15 12:30:00,40.26,40.33,40.09,40.13,140000.0,31.9288,31.9843,31.794,31.8257,140000.0
2011-12-15 13:00:00,40.14,40.19,39.99,40.0,137600.0,31.8337,31.8733,31.7147,31.7226,137600.0
2011-12-15 13:30:00,40.0,40.1,39.89,40.0,136000.0,31.7226,31.8019,31.6354,31.7226,136000.0
2011-12-15 14:00:00,40.0,40.12,39.96,39.98,168800.0,31.7226,31.8178,31.6909,31.7068,168800.0
2011-12-15 14:30:00,39.96,39.99,39.82,39.92,166800.0,31.6909,31.7147,31.5799,31.6592,166800.0
2011-12-15 15:00:00,39.93,40.17,39.92,40.08,199600.0,31.6671,31.8575,31.6592,31.7861,199600.0
2011-12-15 15:30:00,40.08,40.15,39.95,40.06,471400.0,31.7861,31.8416,31.683,31.7702,471400.0
2011-12-16 09:30:00,40.45,40.88,40.45,40.77,555400.0,32.0795,32.4205,32.0795,32.3333,555400.0
2011-12-16 10:00:00,40.77,41.07,40.72,40.76,171800.0,32.3333,32.5712,32.2936,32.3254,171800.0
2011-12-16 10:30:00,40.77,40.8,40.56,40.6,102400.0,32.3333,32.3571,32.1668,32.1985,102400.0
2011-12-16 11:00:00,40.65,40.68,40.42,40.5,90200.0,32.2381,32.2619,32.0557,32.1192,90200.0
2011-12-16 11:30:00,40.52,40.52,40.23,40.24,75200.0,32.135,32.135,31.905,31.913,75200.0
2011-12-16 12:00:00,40.22,40.34,40.18,40.27,74200.0,31.8971,31.9923,31.8654,31.9368,74200.0
2011-12-16 12:30:00,40.24,40.35,40.1,40.29,87600.0,31.913,32.0002,31.8019,31.9526,87600.0
2011-12-16 13:00:00,40.29,40.48,40.24,40.42,46200.0,31.9526,32.1033,31.913,32.0557,46200.0
2011-12-16 13:30:00,40.41,40.49,40.23,40.27,95200.0,32.0478,32.1112,31.905,31.9368,95200.0
2011-12-16 14:00:00,40.29,40.32,40.12,40.15,102000.0,31.9526,31.9764,31.8178,31.8416,102000.0
2011-12-16 14:30:00,40.15,40.27,40.1,40.25,79200.0,31.8416,31.9368,31.8019,31.9209,79200.0
2011-12-16 15:00:00,40.26,40.35,40.23,40.25,210400.0,31.9288,32.0002,31.905,31.9209,210400.0
2011-12-16 15:30:00,40.24,40.51,40.24,40.45,421200.0,31.913,32.1271,31.913,32.0795,421200.0
2011-12-19 09:30:00,40.5,40.72,40.41,40.58,125600.0,32.1192,32.2936,32.0478,32.1826,125600.0
2011-12-19 10:00:00,40.57,40.6,40.35,40.39,209800.0,32.1747,32.1985,32.0002,32.0319,209800.0
2011-12-19 10:30:00,40.4,40.48,40.08,40.13,195800.0,32.0399,32.1033,31.7861,31.8257,195800.0
2011-12-19 11:00:00,40.13,40.14,39.99,40.04,128200.0,31.8257,31.8337,31.7147,31.7544,128200.0
2011-12-19 11:30:00,40.02,40.03,39.75,39.75,136200.0,31.7385,31.7464,31.5244,31.5244,136200.0
2011-12-19 12:00:00,39.74,39.91,39.74,39.89,136800.0,31.5164,31.6513,31.5164,31.6354,136800.0
2011-12-19 12:30:00,39.88,40.02,39.83,40.02,74600.0,31.6275,31.7385,31.5878,31.7385,74600.0
2011-12-19 13:00:00,40.02,40.08,39.92,39.96,81800.0,31.7385,31.7861,31.6592,31.6909,81800.0
2011-12-19 13:30:00,39.99,40.05,39.83,40.04,71800.0,31.7147,31.7623,31.5878,31.7544,71800.0
2011-12-19 14:00:00,40.02,40.06,39.84,39.87,117000.0,31.7385,31.7702,31.5957,31.6195,117000.0
2011-12-19 14:30:00,39.87,39.92,39.81,39.87,99200.0,31.6195,31.6592,31.572,31.6195,99200.0
2011-12-19 15:00:00,39.88,39.89,39.51,39.51,207600.0,31.6275,31.6354,31.334,31.334,207600.0
2011-12-19 15:30:00,39.51,39.58,39.4,39.56,449200.0,31.334,31.3895,31.2468,31.3737,449200.0
2011-12-20 09:30:00,40.02,40.46,39.98,40.33,380400.0,31.7385,32.0874,31.7068,31.9843,380400.0
2011-12-20 10:00:00,40.36,40.55,40.26,40.52,235000.0,32.0081,32.1588,31.9288,32.135,235000.0
2011-12-20 10:30:00,40.52,40.56,40.33,40.4,207200.0,32.135,32.1668,31.9843,32.0399,207200.0
2011-12-20 11:00:00,40.42,40.69,40.36,40.53,193000.0,32.0557,32.2699,32.0081,32.143,193000.0
2011-12-20 11:30:00,40.57,40.57,40.42,40.45,124800.0,32.1747,32.1747,32.0557,32.0795,124800.0
2011-12-20 12:00:00,40.45,40.45,40.32,40.32,145000.0,32.0795,32.0795,31.9764,31.9764,145000.0
2011-12-20 12:30:00,40.32,40.32,40.25,40.32,290000.0,31.9764,31.9764,31.9209,31.9764,290000.0
2011-12-20 13:00:00,40.32,40.42,40.27,40.32,216600.0,31.9764,32.0557,31.9368,31.9764,216600.0
2011-12-20 13:30:00,40.33,40.35,40.26,40.27,195000.0,31.9843,32.0002,31.9288,31.9368,195000.0
2011-12-20 14:00:00,40.27,40.28,40.18,40.24,259200.0,31.9368,31.9447,31.8654,31.913,259200.0
2011-12-20 14:30:00,40.24,40.46,40.22,40.45,456000.0,31.913,32.0874,31.8971,32.0795,456000.0
2011-12-20 15:00:00,40.45,40.49,40.37,40.45,330200.0,32.0795,32.1112,32.0161,32.0795,330200.0
2011-12-20 15:30:00,40.45,40.45,40.33,40.39,691200.0,32.0795,32.0795,31.9843,32.0319,691200.0
2011-12-21 09:30:00,40.58,40.86,40.47,40.72,191000.0,32.1826,32.4047,32.0954,32.2936,191000.0
2011-12-21 10:00:00,40.7,40.81,40.53,40.69,210000.0,32.2778,32.365,32.143,32.2699,210000.0
2011-12-21 10:30:00,40.7,40.77,40.43,40.47,132400.0,32.2778,32.3333,32.0637,32.0954,132400.0
2011-12-21 11:00:00,40.48,40.51,40.33,40.4,99000.0,32.1033,32.1271,31.9843,32.0399,99000.0
2011-12-21 11:30:00,40.39,40.56,40.39,40.55,110800.0,32.0319,32.1668,32.0319,32.1588,110800.0
2011-12-21 12:00:00,40.56,40.6,40.27,40.35,115400.0,32.1668,32.1985,31.9368,32.0002,115400.0
2011-12-21 12:30:00,40.36,40.71,40.34,40.67,72200.0,32.0081,32.2857,31.9923,32.254,72200.0
2011-12-21 13:00:00,40.68,40.74,40.6,40.61,78600.0,32.2619,32.3095,32.1985,32.2064,78600.0
2011-12-21 13:30:00,40.61,40.74,40.51,40.73,82200.0,32.2064,32.3095,32.1271,32.3016,82200.0
2011-12-21 14:00:00,40.72,40.82,40.7,40.73,67400.0,32.2936,32.373,32.2778,32.3016,67400.0
2011-12-21 14:30:00,40.74,40.83,40.68,40.81,117000.0,32.3095,32.3809,32.2619,32.365,117000.0
2011-12-21 15:00:00,40.8,41.01,40.78,40.97,160600.0,32.3571,32.5236,32.3412,32.4919,160600.0
2011-12-21 15:30:00,40.98,41.12,40.94,41.09,397400.0,32.4998,32.6109,32.4681,32.5871,397400.0
2011-12-22 09:30:00,41.13,41.3,41.02,41.17,153400.0,32.6188,32.7536,32.5316,32.6505,153400.0
2011-12-22 10:00:00,41.18,41.23,40.97,41.1,136600.0,32.6585,32.6981,32.4919,32.595,136600.0
2011-12-22 10:30:00,41.09,41.09,40.88,40.97,76400.0,32.5871,32.5871,32.4205,32.4919,76400.0
2011-12-22 11:00:00,40.97,41.02,40.87,40.91,72400.0,32.4919,32.5316,32.4126,32.4443,72400.0
2011-12-22 11:30:00,40.92,40.98,40.86,40.98,66200.0,32.4523,32.4998,32.4047,32.4998,66200.0
2011-12-22 12:00:00,40.97,41.19,40.94,41.19,79800.0,32.4919,32.6664,32.4681,32.6664,79800.0
2011-12-22 12:30:00,41.18,41.22,41.09,41.16,68200.0,32.6585,32.6902,32.5871,32.6426,68200.0
2011-12-22 13:00:00,41.16,41.27,41.12,41.25,56600.0,32.6426,32.7298,32.6109,32.714,56600.0
2011-12-22 13:30:00,41.26,41.33,41.23,41.24,66000.0,32.7219,32.7774,32.6981,32.706,66000.0
2011-12-22 14:00:00,41.24,41.25,41.19,41.23,85400.0,32.706,32.714,32.6664,32.6981,85400.0
2011-12-22 14:30:00,41.22,41.24,41.12,41.16,98400.0,32.6902,32.706,32.6109,32.6426,98400.0
2011-12-22 15:00:00,41.16,41.28,41.13,41.25,121200.0,32.6426,32.7378,32.6188,32.714,121200.0
2011-12-22 15:30:00,41.25,41.32,41.05,41.18,680400.0,32.714,32.7695,32.5554,32.6585,680400.0
2011-12-23 09:30:00,41.27,41.45,41.18,41.37,107200.0,32.7298,32.8726,32.6585,32.8091,107200.0
2011-12-23 10:00:00,41.38,41.44,41.32,41.39,85600.0,32.8171,32.8647,32.7695,32.825,85600.0
2011-12-23 10:30:00,41.38,41.46,41.36,41.44,62200.0,32.8171,32.8805,32.8012,32.8647,62200.0
2011-12-23 11:00:00,41.46,41.58,41.43,41.58,175800.0,32.8805,32.9757,32.8567,32.9757,175800.0
2011-12-23 11:30:00,41.59,41.65,41.57,41.65,58400.0,32.9836,33.0312,32.9677,33.0312,58400.0
2011-12-23 12:00:00,41.65,41.7,41.6,41.67,69400.0,33.0312,33.0708,32.9915,33.0471,69400.0
2011-12-23 12:30:00,41.65,41.75,41.65,41.73,47200.0,33.0312,33.1105,33.0312,33.0946,47200.0
2011-12-23 13:00:00,41.73,41.74,41.68,41.71,68400.0,33.0946,33.1026,33.055,33.0788,68400.0
2011-12-23 13:30:00,41.72,41.74,41.63,41.74,58600.0,33.0867,33.1026,33.0153,33.1026,58600.0
2011-12-23 14:00:00,41.74,41.74,41.7,41.73,50800.0,33.1026,33.1026,33.0708,33.0946,50800.0
2011-12-23 14:30:00,41.72,41.74,41.68,41.69,45000.0,33.0867,33.1026,33.055,33.0629,45000.0
2011-12-23 15:00:00,41.69,41.71,41.67,41.69,73600.0,33.0629,33.0788,33.0471,33.0629,73600.0
2011-12-23 15:30:00,41.7,41.77,41.67,41.76,207600.0,33.0708,33.1264,33.0471,33.1184,207600.0
2011-12-27 09:30:00,41.65,41.94,41.59,41.92,74600.0,33.0312,33.2612,32.9836,33.2453,74600.0
2011-12-27 10:00:00,41.96,42.0,41.88,41.99,88800.0,33.277,33.3088,33.2136,33.3008,88800.0
2011-12-27 10:30:00,41.97,42.01,41.85,41.88,61600.0,33.285,33.3167,33.1898,33.2136,61600.0
2011-12-27 11:00:00,41.87,42.01,41.85,41.91,130800.0,33.2057,33.3167,33.1898,33.2374,130800.0
2011-12-27 11:30:00,41.91,42.12,41.88,42.12,87200.0,33.2374,33.4039,33.2136,33.4039,87200.0
2011-12-27 12:00:00,42.12,42.22,42.09,42.2,57800.0,33.4039,33.4832,33.3801,33.4674,57800.0
2011-12-27 12:30:00,42.19,42.22,42.17,42.18,48000.0,33.4595,33.4832,33.4436,33.4515,48000.0
2011-12-27 13:00:00,42.18,42.2,42.12,42.16,38400.0,33.4515,33.4674,33.4039,33.4357,38400.0
2011-12-27 13:30:00,42.13,42.2,42.08,42.2,43400.0,33.4119,33.4674,33.3722,33.4674,43400.0
2011-12-27 14:00:00,42.19,42.19,42.09,42.11,28800.0,33.4595,33.4595,33.3801,33.396,28800.0
2011-12-27 14:30:00,42.08,42.18,42.04,42.13,43000.0,33.3722,33.4515,33.3405,33.4119,43000.0
2011-12-27 15:00:00,42.13,42.17,42.07,42.11,55400.0,33.4119,33.4436,33.3643,33.396,55400.0
2011-12-27 15:30:00,42.12,42.12,41.98,41.99,194000.0,33.4039,33.4039,33.2929,33.3008,194000.0
2011-12-28 09:30:00,42.06,42.12,41.7,41.81,97400.0,33.3564,33.4039,33.0708,33.1581,97400.0
2011-12-28 10:00:00,41.81,41.82,41.59,41.62,111800.0,33.1581,33.166,32.9836,33.0074,111800.0
2011-12-28 10:30:00,41.6,41.75,41.57,41.6,87400.0,32.9915,33.1105,32.9677,32.9915,87400.0
2011-12-28 11:00:00,41.6,41.6,41.45,41.45,76000.0,32.9915,32.9915,32.8726,32.8726,76000.0
2011-12-28 11:30:00,41.45,41.49,41.32,41.49,74800.0,32.8726,32.9043,32.7695,32.9043,74800.0
2011-12-28 12:00:00,41.49,41.52,41.39,41.49,57400.0,32.9043,32.9281,32.825,32.9043,57400.0
2011-12-28 12:30:00,41.47,41.55,41.4,41.41,50800.0,32.8884,32.9519,32.8329,32.8409,50800.0
2011-12-28 13:00:00,41.41,41.48,41.41,41.47,53800.0,32.8409,32.8964,32.8409,32.8884,53800.0
2011-12-28 13:30:00,41.48,41.52,41.47,41.52,64000.0,32.8964,32.9281,32.8884,32.9281,64000.0
2011-12-28 14:00:00,41.53,41.54,41.42,41.51,72200.0,32.936,32.944,32.8488,32.9202,72200.0
2011-12-28 14:30:00,41.5,41.5,41.4,41.43,123600.0,32.9122,32.9122,32.8329,32.8567,123600.0
2011-12-28 15:00:00,41.44,41.49,41.37,41.4,159400.0,32.8647,32.9043,32.8091,32.8329,159400.0
2011-12-28 15:30:00,41.38,41.46,41.36,41.4,263600.0,32.8171,32.8805,32.8012,32.8329,263600.0
2011-12-29 09:30:00,41.43,41.61,41.23,41.55,84800.0,32.8567,32.9995,32.6981,32.9519,84800.0
2011-12-29 10:00:00,41.57,41.85,41.57,41.82,114000.0,32.9677,33.1898,32.9677,33.166,114000.0
2011-12-29 10:30:00,41.82,41.94,41.82,41.87,61600.0,33.166,33.2612,33.166,33.2057,61600.0
2011-12-29 11:00:00,41.87,41.92,41.76,41.81,71000.0,33.2057,33.2453,33.1184,33.1581,71000.0
2011-12-29 11:30:00,41.8,41.91,41.77,41.91,39800.0,33.1502,33.2374,33.1264,33.2374,39800.0
2011-12-29 12:00:00,41.9,41.9,41.77,41.8,70800.0,33.2295,33.2295,33.1264,33.1502,70800.0
2011-12-29 12:30:00,41.81,41.87,41.79,41.87,48400.0,33.1581,33.2057,33.1422,33.2057,48400.0
2011-12-29 13:00:00,41.87,41.93,41.83,41.89,60400.0,33.2057,33.2533,33.1739,33.2215,60400.0
2011-12-29 13:30:00,41.89,41.98,41.88,41.93,63800.0,33.2215,33.2929,33.2136,33.2533,63800.0
2011-12-29 14:00:00,41.95,41.98,41.9,41.91,63000.0,33.2691,33.2929,33.2295,33.2374,63000.0
2011-12-29 14:30:00,41.9,41.94,41.88,41.93,38000.0,33.2295,33.2612,33.2136,33.2533,38000.0
2011-12-29 15:00:00,41.92,41.98,41.9,41.92,142200.0,33.2453,33.2929,33.2295,33.2453,142200.0
2011-12-29 15:30:00,41.92,42.03,41.92,42.0,250200.0,33.2453,33.3326,33.2453,33.3088,250200.0
2011-12-30 09:30:00,42.06,42.1,41.87,42.06,97800.0,33.3564,33.3881,33.2057,33.3564,97800.0
2011-12-30 10:00:00,42.05,42.12,41.94,41.98,82000.0,33.3484,33.4039,33.2612,33.2929,82000.0
2011-12-30 10:30:00,41.97,42.0,41.92,41.95,118600.0,33.285,33.3088,33.2453,33.2691,118600.0
2011-12-30 11:00:00,41.96,41.97,41.85,41.92,57400.0,33.277,33.285,33.1898,33.2453,57400.0
2011-12-30 11:30:00,41.92,41.98,41.92,41.94,50400.0,33.2453,33.2929,33.2453,33.2612,50400.0
2011-12-30 12:00:00,41.94,41.98,41.9,41.92,41200.0,33.2612,33.2929,33.2295,33.2453,41200.0
2011-12-30 12:30:00,41.91,41.94,41.9,41.91,34600.0,33.2374,33.2612,33.2295,33.2374,34600.0
2011-12-30 13:00:00,41.91,41.91,41.82,41.82,36800.0,33.2374,33.2374,33.166,33.166,36800.0
2011-12-30 13:30:00,41.83,41.88,41.82,41.88,31800.0,33.1739,33.2136,33.166,33.2136,31800.0
2011-12-30 14:00:00,41.88,41.92,41.81,41.83,69600.0,33.2136,33.2453,33.1581,33.1739,69600.0
2011-12-30 14:30:00,41.83,41.87,41.82,41.84,41000.0,33.1739,33.2057,33.166,33.1819,41000.0
2011-12-30 15:00:00,41.84,41.88,41.82,41.88,75200.0,33.1819,33.2136,33.166,33.2136,75200.0
2011-12-30 15:30:00,41.88,41.88,41.74,41.75,181400.0,33.2136,33.2136,33.1026,33.1105,181400.0
2012-01-03 09:30:00,42.65,43.06,42.65,42.82,150000.0,33.8243,34.1494,33.8243,33.9591,150000.0
2012-01-03 10:00:00,42.84,43.1,42.77,43.06,86800.0,33.9749,34.1811,33.9194,34.1494,86800.0
2012-01-03 10:30:00,43.05,43.14,43.01,43.1,80800.0,34.1415,34.2129,34.1098,34.1811,80800.0
2012-01-03 11:00:00,43.11,43.13,43.01,43.01,72600.0,34.1891,34.2049,34.1098,34.1098,72600.0
2012-01-03 11:30:00,43.0,43.03,42.85,42.86,63200.0,34.1018,34.1256,33.9829,33.9908,63200.0
2012-01-03 12:00:00,42.85,42.88,42.8,42.84,33200.0,33.9829,34.0067,33.9432,33.9749,33200.0
2012-01-03 12:30:00,42.84,42.84,42.52,42.55,74600.0,33.9749,33.9749,33.7212,33.745,74600.0
2012-01-03 13:00:00,42.54,42.65,42.54,42.63,56600.0,33.737,33.8243,33.737,33.8084,56600.0
2012-01-03 13:30:00,42.62,42.76,42.58,42.73,52200.0,33.8005,33.9115,33.7687,33.8877,52200.0
2012-01-03 14:00:00,42.73,42.77,42.66,42.68,66600.0,33.8877,33.9194,33.8322,33.8481,66600.0
2012-01-03 14:30:00,42.68,42.76,42.65,42.66,162000.0,33.8481,33.9115,33.8243,33.8322,162000.0
2012-01-03 15:00:00,42.66,42.68,42.54,42.62,119200.0,33.8322,33.8481,33.737,33.8005,119200.0
2012-01-03 15:30:00,42.61,42.74,42.48,42.52,309200.0,33.7925,33.8956,33.6894,33.7212,309200.0
2012-01-04 09:30:00,42.55,42.66,42.29,42.66,121200.0,33.745,33.8322,33.5388,33.8322,121200.0
2012-01-04 10:00:00,42.63,42.63,42.43,42.44,64000.0,33.8084,33.8084,33.6498,33.6577,64000.0
2012-01-04 10:30:00,42.42,42.44,42.29,42.4,76200.0,33.6419,33.6577,33.5388,33.626,76200.0
2012-01-04 11:00:00,42.4,42.58,42.4,42.58,70000.0,33.626,33.7687,33.626,33.7687,70000.0
2012-01-04 11:30:00,42.58,42.68,42.55,42.59,44800.0,33.7687,33.8481,33.745,33.7767,44800.0
2012-01-04 12:00:00,42.59,42.84,42.58,42.72,239400.0,33.7767,33.9749,33.7687,33.8798,239400.0
2012-01-04 12:30:00,42.72,42.79,42.69,42.77,32000.0,33.8798,33.9353,33.856,33.9194,32000.0
2012-01-04 13:00:00,42.76,42.76,42.62,42.65,52400.0,33.9115,33.9115,33.8005,33.8243,52400.0
2012-01-04 13:30:00,42.63,42.77,42.63,42.74,50600.0,33.8084,33.9194,33.8084,33.8956,50600.0
2012-01-04 14:00:00,42.74,42.74,42.6,42.67,62600.0,33.8956,33.8956,33.7846,33.8401,62600.0
2012-01-04 14:30:00,42.68,42.77,42.67,42.74,83200.0,33.8481,33.9194,33.8401,33.8956,83200.0
2012-01-04 15:00:00,42.74,42.75,42.65,42.69,87600.0,33.8956,33.9036,33.8243,33.856,87600.0
2012-01-04 15:30:00,42.68,42.77,42.63,42.67,246400.0,33.8481,33.9194,33.8084,33.8401,246400.0
2012-01-05 09:30:00,42.24,42.32,41.65,41.91,233400.0,33.4991,33.5625,33.0312,33.2374,233400.0
2012-01-05 10:00:00,41.9,41.96,41.74,41.85,372600.0,33.2295,33.277,33.1026,33.1898,372600.0
2012-01-05 10:30:00,41.85,41.87,41.63,41.7,115000.0,33.1898,33.2057,33.0153,33.0708,115000.0
2012-01-05 11:00:00,41.69,41.85,41.64,41.85,97800.0,33.0629,33.1898,33.0233,33.1898,97800.0
2012-01-05 11:30:00,41.85,41.92,41.76,41.88,161000.0,33.1898,33.2453,33.1184,33.2136,161000.0
2012-01-05 12:00:00,41.88,42.01,41.85,41.97,105200.0,33.2136,33.3167,33.1898,33.285,105200.0
2012-01-05 12:30:00,41.97,42.11,41.94,42.11,75000.0,33.285,33.396,33.2612,33.396,75000.0
2012-01-05 13:00:00,42.11,42.12,41.98,42.09,90600.0,33.396,33.4039,33.2929,33.3801,90600.0
2012-01-05 13:30:00,42.1,42.16,42.07,42.14,95600.0,33.3881,33.4357,33.3643,33.4198,95600.0
2012-01-05 14:00:00,42.15,42.21,42.0,42.02,222000.0,33.4277,33.4753,33.3088,33.3246,222000.0
2012-01-05 14:30:00,42.03,42.08,42.01,42.02,141200.0,33.3326,33.3722,33.3167,33.3246,141200.0
2012-01-05 15:00:00,42.03,42.22,42.02,42.17,162600.0,33.3326,33.4832,33.3246,33.4436,162600.0
2012-01-05 15:30:00,42.17,42.31,42.13,42.24,289200.0,33.4436,33.5546,33.4119,33.4991,289200.0
2012-01-06 09:30:00,42.24,42.29,42.12,42.21,168200.0,33.4991,33.5388,33.4039,33.4753,168200.0
2012-01-06 10:00:00,42.19,42.27,42.15,42.17,52400.0,33.4595,33.5229,33.4277,33.4436,52400.0
2012-01-06 10:30:00,42.17,42.29,42.16,42.23,66800.0,33.4436,33.5388,33.4357,33.4912,66800.0
2012-01-06 11:00:00,42.23,42.41,42.22,42.32,80600.0,33.4912,33.6339,33.4832,33.5625,80600.0
2012-01-06 11:30:00,42.33,42.4,42.31,42.38,37400.0,33.5705,33.626,33.5546,33.6101,37400.0
2012-01-06 12:00:00,42.38,42.38,42.3,42.34,46800.0,33.6101,33.6101,33.5467,33.5784,46800.0
2012-01-06 12:30:00,42.33,42.35,42.12,42.12,207600.0,33.5705,33.5863,33.4039,33.4039,207600.0
2012-01-06 13:00:00,42.12,42.27,42.12,42.23,77600.0,33.4039,33.5229,33.4039,33.4912,77600.0
2012-01-06 13:30:00,42.23,42.42,42.2,42.35,60600.0,33.4912,33.6419,33.4674,33.5863,60600.0
2012-01-06 14:00:00,42.36,42.43,42.34,42.39,51200.0,33.5943,33.6498,33.5784,33.6181,51200.0
2012-01-06 14:30:00,42.4,42.45,42.37,42.37,41400.0,33.626,33.6656,33.6022,33.6022,41400.0
2012-01-06 15:00:00,42.38,42.47,42.36,42.43,78400.0,33.6101,33.6815,33.5943,33.6498,78400.0
2012-01-06 15:30:00,42.42,42.44,42.34,42.38,163200.0,33.6419,33.6577,33.5784,33.6101,163200.0
2012-01-09 09:30:00,42.4,42.49,42.2,42.27,81600.0,33.626,33.6974,33.4674,33.5229,81600.0
2012-01-09 10:00:00,42.26,42.31,42.16,42.23,250400.0,33.515,33.5546,33.4357,33.4912,250400.0
2012-01-09 10:30:00,42.24,42.25,41.97,41.99,206000.0,33.4991,33.507,33.285,33.3008,206000.0
2012-01-09 11:00:00,41.99,42.04,41.96,41.98,61200.0,33.3008,33.3405,33.277,33.2929,61200.0
2012-01-09 11:30:00,41.98,42.13,41.98,42.1,53600.0,33.2929,33.4119,33.2929,33.3881,53600.0
2012-01-09 12:00:00,42.12,42.16,42.08,42.16,55000.0,33.4039,33.4357,33.3722,33.4357,55000.0
2012-01-09 12:30:00,42.15,42.18,42.12,42.17,65000.0,33.4277,33.4515,33.4039,33.4436,65000.0
2012-01-09 13:00:00,42.17,42.25,42.15,42.25,45800.0,33.4436,33.507,33.4277,33.507,45800.0
2012-01-09 13:30:00,42.24,42.27,42.14,42.17,98800.0,33.4991,33.5229,33.4198,33.4436,98800.0
2012-01-09 14:00:00,42.18,42.24,42.1,42.1,113800.0,33.4515,33.4991,33.3881,33.3881,113800.0
2012-01-09 14:30:00,42.1,42.16,41.99,42.0,199600.0,33.3881,33.4357,33.3008,33.3088,199600.0
2012-01-09 15:00:00,42.0,42.17,42.0,42.15,136200.0,33.3088,33.4436,33.3088,33.4277,136200.0
2012-01-09 15:30:00,42.15,42.22,42.1,42.17,222800.0,33.4277,33.4832,33.3881,33.4436,222800.0
2012-01-10 09:30:00,42.71,42.94,42.66,42.82,171400.0,33.8718,34.0542,33.8322,33.9591,171400.0
2012-01-10 10:00:00,42.81,43.06,42.81,43.04,113400.0,33.9512,34.1494,33.9512,34.1336,113400.0
2012-01-10 10:30:00,43.05,43.33,43.02,43.25,126800.0,34.1415,34.3635,34.1177,34.3001,126800.0
2012-01-10 11:00:00,43.24,43.28,43.18,43.23,65200.0,34.2922,34.3239,34.2446,34.2842,65200.0
2012-01-10 11:30:00,43.22,43.23,43.1,43.12,84400.0,34.2763,34.2842,34.1811,34.197,84400.0
2012-01-10 12:00:00,43.11,43.17,43.08,43.1,101400.0,34.1891,34.2367,34.1653,34.1811,101400.0
2012-01-10 12:30:00,43.09,43.13,43.01,43.05,76600.0,34.1732,34.2049,34.1098,34.1415,76600.0
2012-01-10 13:00:00,43.05,43.05,42.95,43.05,65000.0,34.1415,34.1415,34.0622,34.1415,65000.0
2012-01-10 13:30:00,43.04,43.12,43.02,43.12,67200.0,34.1336,34.197,34.1177,34.197,67200.0
2012-01-10 14:00:00,43.11,43.12,43.03,43.06,46800.0,34.1891,34.197,34.1256,34.1494,46800.0
2012-01-10 14:30:00,43.05,43.12,43.05,43.09,48200.0,34.1415,34.197,34.1415,34.1732,48200.0
2012-01-10 15:00:00,43.09,43.1,43.02,43.02,112400.0,34.1732,34.1811,34.1177,34.1177,112400.0
2012-01-10 15:30:00,43.02,43.08,42.95,43.06,339600.0,34.1177,34.1653,34.0622,34.1494,339600.0
2012-01-11 09:30:00,42.9,43.17,42.9,43.05,114800.0,34.0225,34.2367,34.0225,34.1415,114800.0
2012-01-11 10:00:00,43.05,43.05,42.94,42.99,80600.0,34.1415,34.1415,34.0542,34.0939,80600.0
2012-01-11 10:30:00,42.99,43.08,42.97,43.01,193600.0,34.0939,34.1653,34.078,34.1098,193600.0
2012-01-11 11:00:00,43.01,43.08,42.97,42.97,117400.0,34.1098,34.1653,34.078,34.078,117400.0
2012-01-11 11:30:00,42.97,43.15,42.97,43.11,73200.0,34.078,34.2208,34.078,34.1891,73200.0
2012-01-11 12:00:00,43.13,43.15,43.02,43.04,62200.0,34.2049,34.2208,34.1177,34.1336,62200.0
2012-01-11 12:30:00,43.03,43.1,43.02,43.1,74600.0,34.1256,34.1811,34.1177,34.1811,74600.0
2012-01-11 13:00:00,43.1,43.2,43.07,43.1,129200.0,34.1811,34.2604,34.1573,34.1811,129200.0
2012-01-11 13:30:00,43.1,43.21,43.06,43.19,133200.0,34.1811,34.2684,34.1494,34.2525,133200.0
2012-01-11 14:00:00,43.2,43.24,43.13,43.18,64400.0,34.2604,34.2922,34.2049,34.2446,64400.0
2012-01-11 14:30:00,43.16,43.3,43.16,43.17,105400.0,34.2287,34.3398,34.2287,34.2367,105400.0
2012-01-11 15:00:00,43.18,43.3,43.17,43.3,84400.0,34.2446,34.3398,34.2367,34.3398,84400.0
2012-01-11 15:30:00,43.29,43.3,43.24,43.3,264000.0,34.3318,34.3398,34.2922,34.3398,264000.0
2012-01-12 09:30:00,43.38,43.56,43.27,43.51,74200.0,34.4032,34.546,34.316,34.5063,74200.0
2012-01-12 10:00:00,43.51,43.55,43.23,43.31,78000.0,34.5063,34.538,34.2842,34.3477,78000.0
2012-01-12 10:30:00,43.34,43.42,43.27,43.38,55600.0,34.3715,34.4349,34.316,34.4032,55600.0
2012-01-12 11:00:00,43.39,43.5,43.36,43.48,75400.0,34.4111,34.4984,34.3873,34.4825,75400.0
2012-01-12 11:30:00,43.48,43.68,43.46,43.68,63600.0,34.4825,34.6411,34.4666,34.6411,63600.0
2012-01-12 12:00:00,43.68,43.75,43.62,43.7,52200.0,34.6411,34.6966,34.5935,34.657,52200.0
2012-01-12 12:30:00,43.7,43.74,43.62,43.72,86400.0,34.657,34.6887,34.5935,34.6728,86400.0
2012-01-12 13:00:00,43.74,43.8,43.72,43.74,83600.0,34.6887,34.7363,34.6728,34.6887,83600.0
2012-01-12 13:30:00,43.76,43.82,43.71,43.8,80400.0,34.7046,34.7521,34.6649,34.7363,80400.0
2012-01-12 14:00:00,43.82,43.88,43.78,43.87,111400.0,34.7521,34.7997,34.7204,34.7918,111400.0
2012-01-12 14:30:00,43.87,44.0,43.85,43.99,61400.0,34.7918,34.8949,34.7759,34.887,61400.0
2012-01-12 15:00:00,43.99,44.02,43.94,43.99,84400.0,34.887,34.9108,34.8473,34.887,84400.0
2012-01-12 15:30:00,43.98,44.05,43.92,44.0,291600.0,34.879,34.9346,34.8315,34.8949,291600.0
2012-01-13 09:30:00,43.68,44.01,43.68,43.77,172200.0,34.6411,34.9028,34.6411,34.7125,172200.0
2012-01-13 10:00:00,43.76,43.8,43.21,43.35,114200.0,34.7046,34.7363,34.2684,34.3794,114200.0
2012-01-13 10:30:00,43.38,43.44,43.24,43.37,93600.0,34.4032,34.4508,34.2922,34.3953,93600.0
2012-01-13 11:00:00,43.37,43.53,43.37,43.52,83200.0,34.3953,34.5222,34.3953,34.5142,83200.0
2012-01-13 11:30:00,43.52,43.54,43.41,43.41,63000.0,34.5142,34.5301,34.427,34.427,63000.0
2012-01-13 12:00:00,43.41,43.42,43.34,43.35,51200.0,34.427,34.4349,34.3715,34.3794,51200.0
2012-01-13 12:30:00,43.35,43.41,43.33,43.4,56400.0,34.3794,34.427,34.3635,34.4191,56400.0
2012-01-13 13:00:00,43.4,43.4,43.29,43.34,49200.0,34.4191,34.4191,34.3318,34.3715,49200.0
2012-01-13 13:30:00,43.33,43.47,43.31,43.46,50600.0,34.3635,34.4746,34.3477,34.4666,50600.0
2012-01-13 14:00:00,43.45,43.52,43.42,43.52,70800.0,34.4587,34.5142,34.4349,34.5142,70800.0
2012-01-13 14:30:00,43.51,43.62,43.51,43.62,70600.0,34.5063,34.5935,34.5063,34.5935,70600.0
2012-01-13 15:00:00,43.6,43.76,43.57,43.72,163200.0,34.5777,34.7046,34.5539,34.6728,163200.0
2012-01-13 15:30:00,43.72,43.81,43.71,43.74,238600.0,34.6728,34.7442,34.6649,34.6887,238600.0
2012-01-17 09:30:00,44.37,44.52,44.09,44.1,142200.0,35.1883,35.3073,34.9663,34.9742,142200.0
2012-01-17 10:00:00,44.1,44.12,43.82,43.9,83000.0,34.9742,34.9901,34.7521,34.8156,83000.0
2012-01-17 10:30:00,43.9,43.98,43.8,43.97,72600.0,34.8156,34.879,34.7363,34.8711,72600.0
2012-01-17 11:00:00,43.97,44.13,43.96,44.08,132000.0,34.8711,34.998,34.8632,34.9583,132000.0
2012-01-17 11:30:00,44.08,44.18,44.07,44.16,89400.0,34.9583,35.0377,34.9504,35.0218,89400.0
2012-01-17 12:00:00,44.16,44.23,44.13,44.2,42800.0,35.0218,35.0773,34.998,35.0535,42800.0
2012-01-17 12:30:00,44.2,44.2,44.05,44.15,42000.0,35.0535,35.0535,34.9346,35.0139,42000.0
2012-01-17 13:00:00,44.16,44.23,44.16,44.21,52200.0,35.0218,35.0773,35.0218,35.0614,52200.0
2012-01-17 13:30:00,44.21,44.27,44.15,44.24,86800.0,35.0614,35.109,35.0139,35.0852,86800.0
2012-01-17 14:00:00,44.23,44.24,44.11,44.11,61200.0,35.0773,35.0852,34.9821,34.9821,61200.0
2012-01-17 14:30:00,44.11,44.11,43.94,43.97,138400.0,34.9821,34.9821,34.8473,34.8711,138400.0
2012-01-17 15:00:00,43.97,44.01,43.85,43.98,122400.0,34.8711,34.9028,34.7759,34.879,122400.0
2012-01-17 15:30:00,43.98,44.06,43.94,43.99,210800.0,34.879,34.9425,34.8473,34.887,210800.0
2012-01-18 09:30:00,44.13,44.69,44.04,44.68,213000.0,34.998,35.4421,34.9266,35.4342,213000.0
2012-01-18 10:00:00,44.7,44.98,44.67,44.92,200600.0,35.45,35.6721,35.4263,35.6245,200600.0
2012-01-18 10:30:00,44.93,44.98,44.79,44.83,142000.0,35.6325,35.6721,35.5214,35.5531,142000.0
2012-01-18 11:00:00,44.83,44.88,44.62,44.68,160800.0,35.5531,35.5928,35.3866,35.4342,160800.0
2012-01-18 11:30:00,44.68,44.82,44.62,44.81,141400.0,35.4342,35.5452,35.3866,35.5373,141400.0
2012-01-18 12:00:00,44.82,44.84,44.71,44.81,112200.0,35.5452,35.5611,35.458,35.5373,112200.0
2012-01-18 12:30:00,44.81,44.84,44.71,44.76,60000.0,35.5373,35.5611,35.458,35.4976,60000.0
2012-01-18 13:00:00,44.76,44.76,44.65,44.66,64000.0,35.4976,35.4976,35.4104,35.4183,64000.0
2012-01-18 13:30:00,44.66,44.74,44.62,44.63,79400.0,35.4183,35.4818,35.3866,35.3945,79400.0
2012-01-18 14:00:00,44.63,44.69,44.63,44.68,64800.0,35.3945,35.4421,35.3945,35.4342,64800.0
2012-01-18 14:30:00,44.68,44.8,44.64,44.79,115800.0,35.4342,35.5294,35.4025,35.5214,115800.0
2012-01-18 15:00:00,44.8,44.99,44.79,44.95,223800.0,35.5294,35.68,35.5214,35.6483,223800.0
2012-01-18 15:30:00,44.95,44.97,44.83,44.91,346200.0,35.6483,35.6642,35.5531,35.6166,346200.0
2012-01-19 09:30:00,44.7,44.7,43.53,43.74,692600.0,35.45,35.45,34.5222,34.6887,692600.0
2012-01-19 10:00:00,43.72,43.8,43.41,43.47,455200.0,34.6728,34.7363,34.427,34.4746,455200.0
2012-01-19 10:30:00,43.48,44.03,43.48,43.97,284400.0,34.4825,34.9187,34.4825,34.8711,284400.0
2012-01-19 11:00:00,43.95,44.19,43.93,44.07,228800.0,34.8552,35.0456,34.8394,34.9504,228800.0
2012-01-19 11:30:00,44.07,44.44,44.02,44.38,193000.0,34.9504,35.2438,34.9108,35.1963,193000.0
2012-01-19 12:00:00,44.37,44.42,44.26,44.26,82200.0,35.1883,35.228,35.1011,35.1011,82200.0
2012-01-19 12:30:00,44.27,44.3,44.01,44.13,201600.0,35.109,35.1328,34.9028,34.998,201600.0
2012-01-19 13:00:00,44.12,44.22,44.09,44.17,61000.0,34.9901,35.0694,34.9663,35.0297,61000.0
2012-01-19 13:30:00,44.17,44.25,43.91,43.92,144000.0,35.0297,35.0932,34.8235,34.8315,144000.0
2012-01-19 14:00:00,43.91,43.94,43.37,43.65,519000.0,34.8235,34.8473,34.3953,34.6173,519000.0
2012-01-19 14:30:00,43.66,43.72,43.44,43.52,202800.0,34.6253,34.6728,34.4508,34.5142,202800.0
2012-01-19 15:00:00,43.53,43.81,43.53,43.77,243600.0,34.5222,34.7442,34.5222,34.7125,243600.0
2012-01-19 15:30:00,43.77,43.9,43.77,43.88,432800.0,34.7125,34.8156,34.7125,34.7997,432800.0
2012-01-20 09:30:00,43.85,44.38,43.85,44.33,397000.0,34.7759,35.1963,34.7759,35.1566,397000.0
2012-01-20 10:00:00,44.31,44.38,44.23,44.34,108600.0,35.1408,35.1963,35.0773,35.1645,108600.0
2012-01-20 10:30:00,44.33,44.35,44.24,44.24,138800.0,35.1566,35.1725,35.0852,35.0852,138800.0
2012-01-20 11:00:00,44.24,44.25,44.16,44.2,84800.0,35.0852,35.0932,35.0218,35.0535,84800.0
2012-01-20 11:30:00,44.19,44.43,44.18,44.43,80000.0,35.0456,35.2359,35.0377,35.2359,80000.0
2012-01-20 12:00:00,44.42,44.6,44.42,44.53,228400.0,35.228,35.3707,35.228,35.3152,228400.0
2012-01-20 12:30:00,44.52,44.57,44.35,44.35,101400.0,35.3073,35.3469,35.1725,35.1725,101400.0
2012-01-20 13:00:00,44.37,44.39,44.34,44.35,55800.0,35.1883,35.2042,35.1645,35.1725,55800.0
2012-01-20 13:30:00,44.35,44.36,44.3,44.34,74600.0,35.1725,35.1804,35.1328,35.1645,74600.0
2012-01-20 14:00:00,44.34,44.38,44.31,44.33,73200.0,35.1645,35.1963,35.1408,35.1566,73200.0
2012-01-20 14:30:00,44.33,44.33,44.29,44.33,126600.0,35.1566,35.1566,35.1249,35.1566,126600.0
2012-01-20 15:00:00,44.33,44.45,44.33,44.41,196800.0,35.1566,35.2518,35.1566,35.2201,196800.0
2012-01-20 15:30:00,44.41,44.59,44.4,44.46,436200.0,35.2201,35.3628,35.2121,35.2597,436200.0
2012-01-23 09:30:00,44.43,44.5,44.23,44.49,228000.0,35.2359,35.2914,35.0773,35.2835,228000.0
2012-01-23 10:00:00,44.48,44.49,44.23,44.27,142000.0,35.2756,35.2835,35.0773,35.109,142000.0
2012-01-23 10:30:00,44.27,44.35,44.23,44.29,90600.0,35.109,35.1725,35.0773,35.1249,90600.0
2012-01-23 11:00:00,44.28,44.4,44.27,44.34,73400.0,35.117,35.2121,35.109,35.1645,73400.0
2012-01-23 11:30:00,44.34,44.36,44.19,44.22,53800.0,35.1645,35.1804,35.0456,35.0694,53800.0
2012-01-23 12:00:00,44.21,44.21,44.05,44.15,55600.0,35.0614,35.0614,34.9346,35.0139,55600.0
2012-01-23 12:30:00,44.15,44.15,44.01,44.02,41000.0,35.0139,35.0139,34.9028,34.9108,41000.0
2012-01-23 13:00:00,44.03,44.15,44.01,44.15,58400.0,34.9187,35.0139,34.9028,35.0139,58400.0
2012-01-23 13:30:00,44.16,44.2,44.04,44.16,46400.0,35.0218,35.0535,34.9266,35.0218,46400.0
2012-01-23 14:00:00,44.17,44.18,44.06,44.08,77600.0,35.0297,35.0377,34.9425,34.9583,77600.0
2012-01-23 14:30:00,44.08,44.24,44.07,44.23,98800.0,34.9583,35.0852,34.9504,35.0773,98800.0
2012-01-23 15:00:00,44.22,44.22,44.13,44.2,100200.0,35.0694,35.0694,34.998,35.0535,100200.0
2012-01-23 15:30:00,44.2,44.27,44.16,44.17,186600.0,35.0535,35.109,35.0218,35.0297,186600.0
2012-01-24 09:30:00,43.75,43.88,43.62,43.71,173600.0,34.6966,34.7997,34.5935,34.6649,173600.0
2012-01-24 10:00:00,43.72,43.96,43.67,43.82,109200.0,34.6728,34.8632,34.6332,34.7521,109200.0
2012-01-24 10:30:00,43.81,44.03,43.79,44.03,129800.0,34.7442,34.9187,34.7284,34.9187,129800.0
2012-01-24 11:00:00,44.04,44.12,43.98,44.1,109200.0,34.9266,34.9901,34.879,34.9742,109200.0
2012-01-24 11:30:00,44.1,44.1,44.03,44.06,60600.0,34.9742,34.9742,34.9187,34.9425,60600.0
2012-01-24 12:00:00,44.06,44.1,44.03,44.04,79400.0,34.9425,34.9742,34.9187,34.9266,79400.0
2012-01-24 12:30:00,44.04,44.12,44.04,44.09,57200.0,34.9266,34.9901,34.9266,34.9663,57200.0
2012-01-24 13:00:00,44.08,44.13,44.06,44.08,76800.0,34.9583,34.998,34.9425,34.9583,76800.0
2012-01-24 13:30:00,44.08,44.2,44.06,44.19,63400.0,34.9583,35.0535,34.9425,35.0456,63400.0
2012-01-24 14:00:00,44.2,44.28,44.19,44.27,87200.0,35.0535,35.117,35.0456,35.109,87200.0
2012-01-24 14:30:00,44.26,44.27,44.15,44.18,75200.0,35.1011,35.109,35.0139,35.0377,75200.0
2012-01-24 15:00:00,44.18,44.27,44.17,44.27,106200.0,35.0377,35.109,35.0297,35.109,106200.0
2012-01-24 15:30:00,44.27,44.31,44.19,44.24,192200.0,35.109,35.1408,35.0456,35.0852,192200.0
2012-01-25 09:30:00,44.04,44.04,43.83,43.88,132400.0,34.9266,34.9266,34.7601,34.7997,132400.0
2012-01-25 10:00:00,43.88,44.15,43.86,44.1,91000.0,34.7997,35.0139,34.7839,34.9742,91000.0
2012-01-25 10:30:00,44.11,44.31,44.08,44.27,132000.0,34.9821,35.1408,34.9583,35.109,132000.0
2012-01-25 11:00:00,44.28,44.31,44.17,44.2,57600.0,35.117,35.1408,35.0297,35.0535,57600.0
2012-01-25 11:30:00,44.19,44.21,44.13,44.17,42400.0,35.0456,35.0614,34.998,35.0297,42400.0
2012-01-25 12:00:00,44.17,44.22,44.02,44.16,72600.0,35.0297,35.0694,34.9108,35.0218,72600.0
2012-01-25 12:30:00,44.14,44.38,44.07,44.34,98800.0,35.0059,35.1963,34.9504,35.1645,98800.0
2012-01-25 13:00:00,44.32,44.49,44.32,44.49,73400.0,35.1487,35.2835,35.1487,35.2835,73400.0
2012-01-25 13:30:00,44.49,44.63,44.49,44.62,108800.0,35.2835,35.3945,35.2835,35.3866,108800.0
2012-01-25 14:00:00,44.65,44.66,44.49,44.52,60800.0,35.4104,35.4183,35.2835,35.3073,60800.0
2012-01-25 14:30:00,44.52,44.67,44.5,44.59,82000.0,35.3073,35.4263,35.2914,35.3628,82000.0
2012-01-25 15:00:00,44.59,44.68,44.56,44.64,88600.0,35.3628,35.4342,35.339,35.4025,88600.0
2012-01-25 15:30:00,44.65,44.85,44.65,44.72,213200.0,35.4104,35.569,35.4104,35.4659,213200.0
2012-01-26 09:30:00,44.98,45.45,44.79,45.45,225200.0,35.6721,36.0448,35.5214,36.0448,225200.0
2012-01-26 10:00:00,45.42,45.45,44.94,44.96,217200.0,36.0211,36.0448,35.6404,35.6562,217200.0
2012-01-26 10:30:00,44.96,45.01,44.69,44.72,95200.0,35.6562,35.6959,35.4421,35.4659,95200.0
2012-01-26 11:00:00,44.71,44.79,44.68,44.78,82600.0,35.458,35.5214,35.4342,35.5135,82600.0
2012-01-26 11:30:00,44.77,45.0,44.77,44.91,82000.0,35.5056,35.688,35.5056,35.6166,82000.0
2012-01-26 12:00:00,44.92,44.94,44.78,44.83,104600.0,35.6245,35.6404,35.5135,35.5531,104600.0
2012-01-26 12:30:00,44.82,44.87,44.77,44.79,38000.0,35.5452,35.5849,35.5056,35.5214,38000.0
2012-01-26 13:00:00,44.79,44.83,44.75,44.75,34200.0,35.5214,35.5531,35.4897,35.4897,34200.0
2012-01-26 13:30:00,44.74,44.75,44.63,44.71,114400.0,35.4818,35.4897,35.3945,35.458,114400.0
2012-01-26 14:00:00,44.7,44.73,44.56,44.6,118000.0,35.45,35.4738,35.339,35.3707,118000.0
2012-01-26 14:30:00,44.6,44.63,44.46,44.46,158000.0,35.3707,35.3945,35.2597,35.2597,158000.0
2012-01-26 15:00:00,44.46,44.47,44.26,44.26,174600.0,35.2597,35.2676,35.1011,35.1011,174600.0
2012-01-26 15:30:00,44.26,44.49,44.26,44.44,249600.0,35.1011,35.2835,35.1011,35.2438,249600.0
2012-01-27 09:30:00,44.37,44.76,44.04,44.7,202400.0,35.1883,35.4976,34.9266,35.45,202400.0
2012-01-27 10:00:00,44.72,44.75,44.44,44.5,176200.0,35.4659,35.4897,35.2438,35.2914,176200.0
2012-01-27 10:30:00,44.5,44.55,44.38,44.44,67400.0,35.2914,35.3311,35.1963,35.2438,67400.0
2012-01-27 11:00:00,44.44,44.48,44.4,44.42,85400.0,35.2438,35.2756,35.2121,35.228,85400.0
2012-01-27 11:30:00,44.42,44.43,44.3,44.37,67400.0,35.228,35.2359,35.1328,35.1883,67400.0
2012-01-27 12:00:00,44.37,44.42,44.24,44.31,72600.0,35.1883,35.228,35.0852,35.1408,72600.0
2012-01-27 12:30:00,44.31,44.37,44.24,44.29,93800.0,35.1408,35.1883,35.0852,35.1249,93800.0
2012-01-27 13:00:00,44.29,44.39,44.25,44.35,104400.0,35.1249,35.2042,35.0932,35.1725,104400.0
2012-01-27 13:30:00,44.35,44.49,44.33,44.48,103000.0,35.1725,35.2835,35.1566,35.2756,103000.0
2012-01-27 14:00:00,44.49,44.52,44.47,44.49,64600.0,35.2835,35.3073,35.2676,35.2835,64600.0
2012-01-27 14:30:00,44.49,44.55,44.47,44.55,77600.0,35.2835,35.3311,35.2676,35.3311,77600.0
2012-01-27 15:00:00,44.56,44.65,44.51,44.62,94600.0,35.339,35.4104,35.2994,35.3866,94600.0
2012-01-27 15:30:00,44.62,44.63,44.53,44.55,206400.0,35.3866,35.3945,35.3152,35.3311,206400.0
2012-01-30 09:30:00,44.02,44.09,43.81,44.06,139200.0,34.9108,34.9663,34.7442,34.9425,139200.0
2012-01-30 10:00:00,44.04,44.12,43.96,44.02,104600.0,34.9266,34.9901,34.8632,34.9108,104600.0
2012-01-30 10:30:00,44.01,44.3,44.01,44.24,101600.0,34.9028,35.1328,34.9028,35.0852,101600.0
2012-01-30 11:00:00,44.24,44.33,44.17,44.24,55400.0,35.0852,35.1566,35.0297,35.0852,55400.0
2012-01-30 11:30:00,44.24,44.24,44.1,44.15,32600.0,35.0852,35.0852,34.9742,35.0139,32600.0
2012-01-30 12:00:00,44.15,44.27,44.13,44.27,48000.0,35.0139,35.109,34.998,35.109,48000.0
2012-01-30 12:30:00,44.27,44.38,44.27,44.37,148000.0,35.109,35.1963,35.109,35.1883,148000.0
2012-01-30 13:00:00,44.36,44.42,44.3,44.4,63000.0,35.1804,35.228,35.1328,35.2121,63000.0
2012-01-30 13:30:00,44.42,44.64,44.42,44.59,134400.0,35.228,35.4025,35.228,35.3628,134400.0
2012-01-30 14:00:00,44.58,44.69,44.55,44.66,78800.0,35.3549,35.4421,35.3311,35.4183,78800.0
2012-01-30 14:30:00,44.65,44.77,44.63,44.69,126600.0,35.4104,35.5056,35.3945,35.4421,126600.0
2012-01-30 15:00:00,44.68,44.78,44.63,44.77,130600.0,35.4342,35.5135,35.3945,35.5056,130600.0
2012-01-30 15:30:00,44.77,44.8,44.66,44.74,321000.0,35.5056,35.5294,35.4183,35.4818,321000.0
2012-01-31 09:30:00,44.9,45.0,44.71,44.84,230000.0,35.6087,35.688,35.458,35.5611,230000.0
2012-01-31 10:00:00,44.85,44.85,44.54,44.58,105400.0,35.569,35.569,35.3232,35.3549,105400.0
2012-01-31 10:30:00,44.59,44.65,44.37,44.43,86600.0,35.3628,35.4104,35.1883,35.2359,86600.0
2012-01-31 11:00:00,44.44,44.51,44.27,44.32,103800.0,35.2438,35.2994,35.109,35.1487,103800.0
2012-01-31 11:30:00,44.32,44.46,44.27,44.38,122600.0,35.1487,35.2597,35.109,35.1963,122600.0
2012-01-31 12:00:00,44.37,44.49,44.35,44.45,59800.0,35.1883,35.2835,35.1725,35.2518,59800.0
2012-01-31 12:30:00,44.46,44.59,44.44,44.58,73600.0,35.2597,35.3628,35.2438,35.3549,73600.0
2012-01-31 13:00:00,44.58,44.82,44.58,44.8,159800.0,35.3549,35.5452,35.3549,35.5294,159800.0
2012-01-31 13:30:00,44.8,44.81,44.57,44.62,77200.0,35.5294,35.5373,35.3469,35.3866,77200.0
2012-01-31 14:00:00,44.6,44.77,44.58,44.71,85400.0,35.3707,35.5056,35.3549,35.458,85400.0
2012-01-31 14:30:00,44.71,44.8,44.63,44.77,98400.0,35.458,35.5294,35.3945,35.5056,98400.0
2012-01-31 15:00:00,44.77,44.86,44.68,44.8,132200.0,35.5056,35.5769,35.4342,35.5294,132200.0
2012-01-31 15:30:00,44.81,44.88,44.76,44.8,325600.0,35.5373,35.5928,35.4976,35.5294,325600.0
2012-02-01 09:30:00,45.36,45.69,45.15,45.63,226000.0,35.9735,36.2352,35.8069,36.1876,226000.0
2012-02-01 10:00:00,45.62,45.82,45.56,45.69,173600.0,36.1797,36.3383,36.1321,36.2352,173600.0
2012-02-01 10:30:00,45.7,45.7,45.52,45.57,151400.0,36.2431,36.2431,36.1004,36.14,151400.0
2012-02-01 11:00:00,45.59,45.62,45.51,45.55,94000.0,36.1559,36.1797,36.0924,36.1242,94000.0
2012-02-01 11:30:00,45.55,45.59,45.46,45.51,98400.0,36.1242,36.1559,36.0528,36.0924,98400.0
2012-02-01 12:00:00,45.51,45.6,45.47,45.49,99000.0,36.0924,36.1638,36.0607,36.0766,99000.0
2012-02-01 12:30:00,45.49,45.52,45.38,45.41,53200.0,36.0766,36.1004,35.9893,36.0131,53200.0
2012-02-01 13:00:00,45.4,45.5,45.4,45.44,80000.0,36.0052,36.0845,36.0052,36.0369,80000.0
2012-02-01 13:30:00,45.42,45.47,45.34,45.4,76600.0,36.0211,36.0607,35.9576,36.0052,76600.0
2012-02-01 14:00:00,45.41,45.51,45.4,45.46,70600.0,36.0131,36.0924,36.0052,36.0528,70600.0
2012-02-01 14:30:00,45.46,45.47,45.38,45.41,73600.0,36.0528,36.0607,35.9893,36.0131,73600.0
2012-02-01 15:00:00,45.41,45.42,45.3,45.3,140000.0,36.0131,36.0211,35.9259,35.9259,140000.0
2012-02-01 15:30:00,45.3,45.48,45.27,45.43,404600.0,35.9259,36.0686,35.9021,36.029,404600.0
2012-02-02 09:30:00,45.49,45.49,45.11,45.26,102000.0,36.0766,36.0766,35.7752,35.8942,102000.0
2012-02-02 10:00:00,45.28,45.44,45.18,45.21,92000.0,35.91,36.0369,35.8307,35.8545,92000.0
2012-02-02 10:30:00,45.2,45.35,45.2,45.29,90800.0,35.8466,35.9655,35.8466,35.918,90800.0
2012-02-02 11:00:00,45.28,45.32,45.13,45.16,53400.0,35.91,35.9417,35.7911,35.8149,53400.0
2012-02-02 11:30:00,45.16,45.17,45.05,45.1,56200.0,35.8149,35.8228,35.7276,35.7673,56200.0
2012-02-02 12:00:00,45.1,45.24,44.96,44.96,180200.0,35.7673,35.8783,35.6562,35.6562,180200.0
2012-02-02 12:30:00,44.96,44.97,44.85,44.97,45800.0,35.6562,35.6642,35.569,35.6642,45800.0
2012-02-02 13:00:00,44.98,45.04,44.92,44.95,44200.0,35.6721,35.7197,35.6245,35.6483,44200.0
2012-02-02 13:30:00,44.95,45.04,44.94,45.01,42600.0,35.6483,35.7197,35.6404,35.6959,42600.0
2012-02-02 14:00:00,45.01,45.02,44.92,44.92,58400.0,35.6959,35.7038,35.6245,35.6245,58400.0
2012-02-02 14:30:00,44.92,44.96,44.91,44.94,37000.0,35.6245,35.6562,35.6166,35.6404,37000.0
2012-02-02 15:00:00,44.94,45.03,44.92,45.02,41800.0,35.6404,35.7118,35.6245,35.7038,41800.0
2012-02-02 15:30:00,45.01,45.04,44.9,44.92,210200.0,35.6959,35.7197,35.6087,35.6245,210200.0
2012-02-03 09:30:00,45.49,45.75,45.35,45.41,244000.0,36.0766,36.2828,35.9655,36.0131,244000.0
2012-02-03 10:00:00,45.45,45.66,45.44,45.6,195600.0,36.0448,36.2114,36.0369,36.1638,195600.0
2012-02-03 10:30:00,45.6,45.77,45.59,45.74,113600.0,36.1638,36.2986,36.1559,36.2748,113600.0
2012-02-03 11:00:00,45.74,45.74,45.64,45.69,116800.0,36.2748,36.2748,36.1955,36.2352,116800.0
2012-02-03 11:30:00,45.68,45.71,45.62,45.65,105200.0,36.2273,36.251,36.1797,36.2035,105200.0
2012-02-03 12:00:00,45.63,45.68,45.56,45.63,91600.0,36.1876,36.2273,36.1321,36.1876,91600.0
2012-02-03 12:30:00,45.62,45.67,45.59,45.62,92400.0,36.1797,36.2193,36.1559,36.1797,92400.0
2012-02-03 13:00:00,45.62,45.63,45.56,45.6,98200.0,36.1797,36.1876,36.1321,36.1638,98200.0
2012-02-03 13:30:00,45.6,45.66,45.52,45.61,121800.0,36.1638,36.2114,36.1004,36.1717,121800.0
2012-02-03 14:00:00,45.62,45.78,45.6,45.65,252000.0,36.1797,36.3066,36.1638,36.2035,252000.0
2012-02-03 14:30:00,45.65,45.65,45.5,45.56,116200.0,36.2035,36.2035,36.0845,36.1321,116200.0
2012-02-03 15:00:00,45.56,45.56,45.49,45.5,189200.0,36.1321,36.1321,36.0766,36.0845,189200.0
2012-02-03 15:30:00,45.5,45.61,45.49,45.59,293600.0,36.0845,36.1717,36.0766,36.1559,293600.0
2012-02-06 09:30:00,45.34,45.46,45.22,45.28,85200.0,35.9576,36.0528,35.8624,35.91,85200.0
2012-02-06 10:00:00,45.27,45.43,45.27,45.36,56200.0,35.9021,36.029,35.9021,35.9735,56200.0
2012-02-06 10:30:00,45.37,45.38,45.29,45.35,51600.0,35.9814,35.9893,35.918,35.9655,51600.0
2012-02-06 11:00:00,45.35,45.44,45.32,45.34,72400.0,35.9655,36.0369,35.9417,35.9576,72400.0
2012-02-06 11:30:00,45.34,45.36,45.27,45.35,102600.0,35.9576,35.9735,35.9021,35.9655,102600.0
2012-02-06 12:00:00,45.37,45.38,45.29,45.3,46000.0,35.9814,35.9893,35.918,35.9259,46000.0
2012-02-06 12:30:00,45.3,45.48,45.3,45.45,75200.0,35.9259,36.0686,35.9259,36.0448,75200.0
2012-02-06 13:00:00,45.43,45.44,45.33,45.35,23800.0,36.029,36.0369,35.9497,35.9655,23800.0
2012-02-06 13:30:00,45.35,45.36,45.28,45.3,31800.0,35.9655,35.9735,35.91,35.9259,31800.0
2012-02-06 14:00:00,45.3,45.36,45.29,45.35,27400.0,35.9259,35.9735,35.918,35.9655,27400.0
2012-02-06 14:30:00,45.36,45.36,45.3,45.33,32000.0,35.9735,35.9735,35.9259,35.9497,32000.0
2012-02-06 15:00:00,45.33,45.4,45.33,45.37,54000.0,35.9497,36.0052,35.9497,35.9814,54000.0
2012-02-06 15:30:00,45.37,45.46,45.35,45.43,213600.0,35.9814,36.0528,35.9655,36.029,213600.0
2012-02-07 09:30:00,45.29,45.38,45.04,45.11,182400.0,35.918,35.9893,35.7197,35.7752,182400.0
2012-02-07 10:00:00,45.1,45.34,44.99,45.3,92200.0,35.7673,35.9576,35.68,35.9259,92200.0
2012-02-07 10:30:00,45.3,45.6,45.25,45.55,90000.0,35.9259,36.1638,35.8862,36.1242,90000.0
2012-02-07 11:00:00,45.54,45.64,45.51,45.62,81600.0,36.1162,36.1955,36.0924,36.1797,81600.0
2012-02-07 11:30:00,45.64,45.64,45.48,45.51,49400.0,36.1955,36.1955,36.0686,36.0924,49400.0
2012-02-07 12:00:00,45.51,45.52,45.42,45.45,95600.0,36.0924,36.1004,36.0211,36.0448,95600.0
2012-02-07 12:30:00,45.45,45.54,45.45,45.54,38600.0,36.0448,36.1162,36.0448,36.1162,38600.0
2012-02-07 13:00:00,45.54,45.58,45.48,45.58,79800.0,36.1162,36.1479,36.0686,36.1479,79800.0
2012-02-07 13:30:00,45.58,45.66,45.56,45.63,74600.0,36.1479,36.2114,36.1321,36.1876,74600.0
2012-02-07 14:00:00,45.65,45.65,45.6,45.62,77400.0,36.2035,36.2035,36.1638,36.1797,77400.0
2012-02-07 14:30:00,45.62,45.62,45.51,45.53,68600.0,36.1797,36.1797,36.0924,36.1083,68600.0
2012-02-07 15:00:00,45.54,45.7,45.54,45.7,75400.0,36.1162,36.2431,36.1162,36.2431,75400.0
2012-02-07 15:30:00,45.7,45.7,45.61,45.63,211400.0,36.2431,36.2431,36.1717,36.1876,211400.0
2012-02-08 09:30:00,45.62,45.7,45.42,45.58,82200.0,36.1797,36.2431,36.0211,36.1479,82200.0
2012-02-08 10:00:00,45.59,45.66,45.52,45.55,76200.0,36.1559,36.2114,36.1004,36.1242,76200.0
2012-02-08 10:30:00,45.55,45.55,45.4,45.43,79200.0,36.1242,36.1242,36.0052,36.029,79200.0
2012-02-08 11:00:00,45.42,45.43,45.19,45.24,96800.0,36.0211,36.029,35.8386,35.8783,96800.0
2012-02-08 11:30:00,45.24,45.4,45.22,45.38,94200.0,35.8783,36.0052,35.8624,35.9893,94200.0
2012-02-08 12:00:00,45.39,45.52,45.38,45.48,56200.0,35.9973,36.1004,35.9893,36.0686,56200.0
2012-02-08 12:30:00,45.49,45.51,45.44,45.51,45800.0,36.0766,36.0924,36.0369,36.0924,45800.0
2012-02-08 13:00:00,45.51,45.51,45.38,45.45,27000.0,36.0924,36.0924,35.9893,36.0448,27000.0
2012-02-08 13:30:00,45.45,45.53,45.44,45.49,46600.0,36.0448,36.1083,36.0369,36.0766,46600.0
2012-02-08 14:00:00,45.48,45.61,45.47,45.58,76200.0,36.0686,36.1717,36.0607,36.1479,76200.0
2012-02-08 14:30:00,45.6,45.81,45.59,45.75,96200.0,36.1638,36.3303,36.1559,36.2828,96200.0
2012-02-08 15:00:00,45.74,45.79,45.72,45.79,140200.0,36.2748,36.3145,36.259,36.3145,140200.0
2012-02-08 15:30:00,45.79,45.85,45.75,45.83,235000.0,36.3145,36.3621,36.2828,36.3462,235000.0
2012-02-09 09:30:00,45.81,45.99,45.76,45.95,185000.0,36.3303,36.4731,36.2907,36.4414,185000.0
2012-02-09 10:00:00,45.93,45.95,45.7,45.74,131400.0,36.4255,36.4414,36.2431,36.2748,131400.0
2012-02-09 10:30:00,45.7,45.83,45.58,45.76,331200.0,36.2431,36.3462,36.1479,36.2907,331200.0
2012-02-09 11:00:00,45.79,45.86,45.73,45.79,126800.0,36.3145,36.37,36.2669,36.3145,126800.0
2012-02-09 11:30:00,45.79,45.96,45.73,45.93,99800.0,36.3145,36.4493,36.2669,36.4255,99800.0
2012-02-09 12:00:00,45.93,45.99,45.87,45.87,74800.0,36.4255,36.4731,36.3779,36.3779,74800.0
2012-02-09 12:30:00,45.87,45.95,45.86,45.93,49200.0,36.3779,36.4414,36.37,36.4255,49200.0
2012-02-09 13:00:00,45.93,46.0,45.9,45.99,106600.0,36.4255,36.481,36.4017,36.4731,106600.0
2012-02-09 13:30:00,45.99,46.05,45.95,45.95,104000.0,36.4731,36.5207,36.4414,36.4414,104000.0
2012-02-09 14:00:00,45.94,45.99,45.91,45.96,55600.0,36.4334,36.4731,36.4097,36.4493,55600.0
2012-02-09 14:30:00,45.96,46.01,45.96,46.01,83600.0,36.4493,36.489,36.4493,36.489,83600.0
2012-02-09 15:00:00,46.0,46.02,45.97,46.0,201600.0,36.481,36.4969,36.4572,36.481,201600.0
2012-02-09 15:30:00,45.99,46.04,45.98,46.01,247400.0,36.4731,36.5128,36.4652,36.489,247400.0
2012-02-10 09:30:00,45.58,45.58,45.33,45.33,191200.0,36.1479,36.1479,35.9497,35.9497,191200.0
2012-02-10 10:00:00,45.33,45.37,45.17,45.26,173800.0,35.9497,35.9814,35.8228,35.8942,173800.0
2012-02-10 10:30:00,45.25,45.28,45.16,45.26,126400.0,35.8862,35.91,35.8149,35.8942,126400.0
2012-02-10 11:00:00,45.26,45.35,45.24,45.27,80000.0,35.8942,35.9655,35.8783,35.9021,80000.0
2012-02-10 11:30:00,45.26,45.33,45.24,45.27,81600.0,35.8942,35.9497,35.8783,35.9021,81600.0
2012-02-10 12:00:00,45.27,45.3,45.2,45.22,74400.0,35.9021,35.9259,35.8466,35.8624,74400.0
2012-02-10 12:30:00,45.22,45.33,45.22,45.31,53400.0,35.8624,35.9497,35.8624,35.9338,53400.0
2012-02-10 13:00:00,45.3,45.31,45.2,45.2,43800.0,35.9259,35.9338,35.8466,35.8466,43800.0
2012-02-10 13:30:00,45.2,45.21,45.09,45.1,60800.0,35.8466,35.8545,35.7593,35.7673,60800.0
2012-02-10 14:00:00,45.1,45.24,45.1,45.23,101800.0,35.7673,35.8783,35.7673,35.8704,101800.0
2012-02-10 14:30:00,45.23,45.29,45.23,45.27,54800.0,35.8704,35.918,35.8704,35.9021,54800.0
2012-02-10 15:00:00,45.27,45.31,45.22,45.3,79800.0,35.9021,35.9338,35.8624,35.9259,79800.0
2012-02-10 15:30:00,45.31,45.42,45.29,45.41,256200.0,35.9338,36.0211,35.918,36.0131,256200.0
2012-02-13 09:30:00,45.71,45.92,45.49,45.71,155600.0,36.251,36.4176,36.0766,36.251,155600.0
2012-02-13 10:00:00,45.71,45.75,45.56,45.66,112600.0,36.251,36.2828,36.1321,36.2114,112600.0
2012-02-13 10:30:00,45.66,45.7,45.55,45.65,74400.0,36.2114,36.2431,36.1242,36.2035,74400.0
2012-02-13 11:00:00,45.63,45.63,45.5,45.52,47200.0,36.1876,36.1876,36.0845,36.1004,47200.0
2012-02-13 11:30:00,45.52,45.59,45.52,45.54,37200.0,36.1004,36.1559,36.1004,36.1162,37200.0
2012-02-13 12:00:00,45.54,45.56,45.45,45.45,22000.0,36.1162,36.1321,36.0448,36.0448,22000.0
2012-02-13 12:30:00,45.45,45.49,45.42,45.49,30600.0,36.0448,36.0766,36.0211,36.0766,30600.0
2012-02-13 13:00:00,45.51,45.6,45.51,45.56,26800.0,36.0924,36.1638,36.0924,36.1321,26800.0
2012-02-13 13:30:00,45.55,45.58,45.5,45.55,41200.0,36.1242,36.1479,36.0845,36.1242,41200.0
2012-02-13 14:00:00,45.54,45.6,45.53,45.58,67400.0,36.1162,36.1638,36.1083,36.1479,67400.0
2012-02-13 14:30:00,45.57,45.63,45.55,45.56,25200.0,36.14,36.1876,36.1242,36.1321,25200.0
2012-02-13 15:00:00,45.57,45.63,45.54,45.6,90800.0,36.14,36.1876,36.1162,36.1638,90800.0
2012-02-13 15:30:00,45.6,45.62,45.51,45.54,248200.0,36.1638,36.1797,36.0924,36.1162,248200.0
2012-02-14 09:30:00,45.52,45.69,45.4,45.56,243600.0,36.1004,36.2352,36.0052,36.1321,243600.0
2012-02-14 10:00:00,45.57,45.58,45.32,45.35,193200.0,36.14,36.1479,35.9417,35.9655,193200.0
2012-02-14 10:30:00,45.35,45.45,45.26,45.33,133000.0,35.9655,36.0448,35.8942,35.9497,133000.0
2012-02-14 11:00:00,45.32,45.5,45.31,45.33,157600.0,35.9417,36.0845,35.9338,35.9497,157600.0
2012-02-14 11:30:00,45.34,45.37,45.27,45.27,67000.0,35.9576,35.9814,35.9021,35.9021,67000.0
2012-02-14 12:00:00,45.28,45.31,45.17,45.24,58800.0,35.91,35.9338,35.8228,35.8783,58800.0
2012-02-14 12:30:00,45.24,45.24,45.08,45.09,71200.0,35.8783,35.8783,35.7514,35.7593,71200.0
2012-02-14 13:00:00,45.08,45.12,45.02,45.04,78200.0,35.7514,35.7831,35.7038,35.7197,78200.0
2012-02-14 13:30:00,45.04,45.15,45.04,45.06,116600.0,35.7197,35.8069,35.7197,35.7355,116600.0
2012-02-14 14:00:00,45.06,45.09,44.96,44.97,102600.0,35.7355,35.7593,35.6562,35.6642,102600.0
2012-02-14 14:30:00,44.96,44.99,44.92,44.98,94000.0,35.6562,35.68,35.6245,35.6721,94000.0
2012-02-14 15:00:00,44.99,45.1,44.85,44.85,236400.0,35.68,35.7673,35.569,35.569,236400.0
2012-02-14 15:30:00,44.85,45.3,44.84,45.27,321600.0,35.569,35.9259,35.5611,35.9021,321600.0
2012-02-15 09:30:00,45.31,45.31,45.03,45.14,112400.0,36.1615,36.1615,35.9381,36.0259,112400.0
2012-02-15 10:00:00,45.15,45.19,44.83,44.95,115600.0,36.0339,36.0658,35.7785,35.8742,115600.0
2012-02-15 10:30:00,44.95,45.12,44.88,45.04,187800.0,35.8742,36.0099,35.8184,35.9461,187800.0
2012-02-15 11:00:00,45.04,45.1,44.95,45.01,73000.0,35.9461,35.9939,35.8742,35.9221,73000.0
2012-02-15 11:30:00,45.02,45.18,44.99,45.18,45200.0,35.9301,36.0578,35.9062,36.0578,45200.0
2012-02-15 12:00:00,45.18,45.21,45.11,45.16,39600.0,36.0578,36.0817,36.0019,36.0418,39600.0
2012-02-15 12:30:00,45.17,45.17,44.88,44.97,62200.0,36.0498,36.0498,35.8184,35.8902,62200.0
2012-02-15 13:00:00,44.96,44.96,44.81,44.84,119200.0,35.8822,35.8822,35.7625,35.7864,119200.0
2012-02-15 13:30:00,44.84,44.86,44.74,44.86,83200.0,35.7864,35.8024,35.7066,35.8024,83200.0
2012-02-15 14:00:00,44.88,44.9,44.72,44.86,96600.0,35.8184,35.8343,35.6907,35.8024,96600.0
2012-02-15 14:30:00,44.84,44.91,44.75,44.75,86400.0,35.7864,35.8423,35.7146,35.7146,86400.0
2012-02-15 15:00:00,44.77,44.91,44.68,44.9,224400.0,35.7306,35.8423,35.6588,35.8343,224400.0
2012-02-15 15:30:00,44.91,45.0,44.88,44.97,265600.0,35.8423,35.9141,35.8184,35.8902,265600.0
2012-02-16 09:30:00,45.04,45.29,44.95,45.23,142600.0,35.9461,36.1456,35.8742,36.0977,142600.0
2012-02-16 10:00:00,45.22,45.33,45.19,45.27,75200.0,36.0897,36.1775,36.0658,36.1296,75200.0
2012-02-16 10:30:00,45.3,45.35,45.24,45.26,72000.0,36.1536,36.1935,36.1057,36.1216,72000.0
2012-02-16 11:00:00,45.27,45.29,45.21,45.24,49200.0,36.1296,36.1456,36.0817,36.1057,49200.0
2012-02-16 11:30:00,45.26,45.6,45.24,45.59,77400.0,36.1216,36.393,36.1057,36.385,77400.0
2012-02-16 12:00:00,45.59,45.76,45.53,45.72,200600.0,36.385,36.5207,36.3371,36.4888,200600.0
2012-02-16 12:30:00,45.71,45.73,45.57,45.62,67000.0,36.4808,36.4967,36.3691,36.409,67000.0
2012-02-16 13:00:00,45.61,45.7,45.58,45.63,52400.0,36.401,36.4728,36.377,36.4169,52400.0
2012-02-16 13:30:00,45.63,45.7,45.58,45.65,47400.0,36.4169,36.4728,36.377,36.4329,47400.0
2012-02-16 14:00:00,45.63,45.69,45.62,45.66,29400.0,36.4169,36.4648,36.409,36.4409,29400.0
2012-02-16 14:30:00,45.66,45.7,45.63,45.69,47200.0,36.4409,36.4728,36.4169,36.4648,47200.0
2012-02-16 15:00:00,45.69,45.71,45.62,45.64,103400.0,36.4648,36.4808,36.409,36.4249,103400.0
2012-02-16 15:30:00,45.65,45.74,45.63,45.69,325600.0,36.4329,36.5047,36.4169,36.4648,325600.0
2012-02-17 09:30:00,45.93,45.99,45.77,45.95,337000.0,36.6564,36.7043,36.5287,36.6723,337000.0
2012-02-17 10:00:00,45.94,46.0,45.91,45.98,104600.0,36.6643,36.7122,36.6404,36.6963,104600.0
2012-02-17 10:30:00,45.98,46.01,45.88,45.94,98600.0,36.6963,36.7202,36.6165,36.6643,98600.0
2012-02-17 11:00:00,45.93,45.98,45.87,45.94,83000.0,36.6564,36.6963,36.6085,36.6643,83000.0
2012-02-17 11:30:00,45.94,46.01,45.92,45.96,41000.0,36.6643,36.7202,36.6484,36.6803,41000.0
2012-02-17 12:00:00,45.96,45.97,45.91,45.92,44000.0,36.6803,36.6883,36.6404,36.6484,44000.0
2012-02-17 12:30:00,45.91,45.96,45.9,45.93,32200.0,36.6404,36.6803,36.6324,36.6564,32200.0
2012-02-17 13:00:00,45.94,45.98,45.88,45.94,38600.0,36.6643,36.6963,36.6165,36.6643,38600.0
2012-02-17 13:30:00,45.94,46.22,45.94,46.17,139200.0,36.6643,36.8878,36.6643,36.8479,139200.0
2012-02-17 14:00:00,46.17,46.18,46.05,46.09,76400.0,36.8479,36.8559,36.7521,36.7841,76400.0
2012-02-17 14:30:00,46.09,46.23,46.09,46.21,110000.0,36.7841,36.8958,36.7841,36.8798,110000.0
2012-02-17 15:00:00,46.21,46.22,46.13,46.14,96600.0,36.8798,36.8878,36.816,36.824,96600.0
2012-02-17 15:30:00,46.14,46.15,46.04,46.07,312400.0,36.824,36.8319,36.7442,36.7681,312400.0
2012-02-21 09:30:00,45.66,45.99,45.45,45.94,754200.0,36.4409,36.7043,36.2733,36.6643,754200.0
2012-02-21 10:00:00,45.94,45.95,45.74,45.79,228000.0,36.6643,36.6723,36.5047,36.5446,228000.0
2012-02-21 10:30:00,45.79,46.0,45.79,45.93,86800.0,36.5446,36.7122,36.5446,36.6564,86800.0
2012-02-21 11:00:00,45.93,46.06,45.88,46.06,109600.0,36.6564,36.7601,36.6165,36.7601,109600.0
2012-02-21 11:30:00,46.05,46.05,45.75,45.75,67800.0,36.7521,36.7521,36.5127,36.5127,67800.0
2012-02-21 12:00:00,45.75,46.0,45.75,45.91,50200.0,36.5127,36.7122,36.5127,36.6404,50200.0
2012-02-21 12:30:00,45.92,46.15,45.91,46.09,175400.0,36.6484,36.8319,36.6404,36.7841,175400.0
2012-02-21 13:00:00,46.1,46.11,45.95,45.96,69800.0,36.792,36.8,36.6723,36.6803,69800.0
2012-02-21 13:30:00,45.95,46.13,45.91,45.93,182400.0,36.6723,36.816,36.6404,36.6564,182400.0
2012-02-21 14:00:00,45.94,45.97,45.79,45.92,140200.0,36.6643,36.6883,36.5446,36.6484,140200.0
2012-02-21 14:30:00,45.92,45.92,45.73,45.75,126000.0,36.6484,36.6484,36.4967,36.5127,126000.0
2012-02-21 15:00:00,45.74,45.85,45.74,45.79,231400.0,36.5047,36.5925,36.5047,36.5446,231400.0
2012-02-21 15:30:00,45.79,45.98,45.74,45.98,423000.0,36.5446,36.6963,36.5047,36.6963,423000.0
2012-02-22 09:30:00,45.99,46.41,45.99,46.38,220600.0,36.7043,37.0394,36.7043,37.0155,220600.0
2012-02-22 10:00:00,46.38,46.58,46.2,46.23,256600.0,37.0155,37.1751,36.8719,36.8958,256600.0
2012-02-22 10:30:00,46.22,46.42,46.11,46.35,142200.0,36.8878,37.0474,36.8,36.9916,142200.0
2012-02-22 11:00:00,46.34,46.39,46.18,46.21,154000.0,36.9836,37.0235,36.8559,36.8798,154000.0
2012-02-22 11:30:00,46.21,46.23,46.09,46.18,116200.0,36.8798,36.8958,36.7841,36.8559,116200.0
2012-02-22 12:00:00,46.17,46.3,46.08,46.13,178000.0,36.8479,36.9517,36.7761,36.816,178000.0
2012-02-22 12:30:00,46.12,46.24,46.1,46.2,75200.0,36.808,36.9038,36.792,36.8719,75200.0
2012-02-22 13:00:00,46.19,46.31,46.16,46.3,99600.0,36.8639,36.9596,36.8399,36.9517,99600.0
2012-02-22 13:30:00,46.29,46.3,46.18,46.26,65400.0,36.9437,36.9517,36.8559,36.9197,65400.0
2012-02-22 14:00:00,46.26,46.28,46.21,46.23,73000.0,36.9197,36.9357,36.8798,36.8958,73000.0
2012-02-22 14:30:00,46.23,46.23,46.06,46.07,123200.0,36.8958,36.8958,36.7601,36.7681,123200.0
2012-02-22 15:00:00,46.06,46.07,45.95,46.01,149800.0,36.7601,36.7681,36.6723,36.7202,149800.0
2012-02-22 15:30:00,46.01,46.01,45.87,45.9,294000.0,36.7202,36.7202,36.6085,36.6324,294000.0
2012-02-23 09:30:00,45.85,45.93,45.74,45.83,77200.0,36.5925,36.6564,36.5047,36.5766,77200.0
2012-02-23 10:00:00,45.85,46.0,45.84,45.87,104800.0,36.5925,36.7122,36.5845,36.6085,104800.0
2012-02-23 10:30:00,45.87,46.11,45.87,46.08,90800.0,36.6085,36.8,36.6085,36.7761,90800.0
2012-02-23 11:00:00,46.08,46.25,46.08,46.24,76000.0,36.7761,36.9118,36.7761,36.9038,76000.0
2012-02-23 11:30:00,46.24,46.25,46.05,46.16,55600.0,36.9038,36.9118,36.7521,36.8399,55600.0
2012-02-23 12:00:00,46.16,46.17,46.07,46.16,38800.0,36.8399,36.8479,36.7681,36.8399,38800.0
2012-02-23 12:30:00,46.17,46.19,46.07,46.1,73400.0,36.8479,36.8639,36.7681,36.792,73400.0
2012-02-23 13:00:00,46.11,46.11,45.99,46.0,27800.0,36.8,36.8,36.7043,36.7122,27800.0
2012-02-23 13:30:00,46.01,46.1,45.94,46.07,51600.0,36.7202,36.792,36.6643,36.7681,51600.0
2012-02-23 14:00:00,46.07,46.08,45.93,45.95,95600.0,36.7681,36.7761,36.6564,36.6723,95600.0
2012-02-23 14:30:00,45.96,46.06,45.96,45.97,47600.0,36.6803,36.7601,36.6803,36.6883,47600.0
2012-02-23 15:00:00,45.98,46.12,45.98,46.09,65000.0,36.6963,36.808,36.6963,36.7841,65000.0
2012-02-23 15:30:00,46.09,46.15,46.05,46.1,127600.0,36.7841,36.8319,36.7521,36.792,127600.0
2012-02-24 09:30:00,46.0,46.2,46.0,46.12,119800.0,36.7122,36.8719,36.7122,36.808,119800.0
2012-02-24 10:00:00,46.13,46.27,46.08,46.17,107200.0,36.816,36.9277,36.7761,36.8479,107200.0
2012-02-24 10:30:00,46.19,46.28,46.1,46.18,58200.0,36.8639,36.9357,36.792,36.8559,58200.0
2012-02-24 11:00:00,46.17,46.19,46.07,46.09,57600.0,36.8479,36.8639,36.7681,36.7841,57600.0
2012-02-24 11:30:00,46.1,46.15,46.07,46.12,44400.0,36.792,36.8319,36.7681,36.808,44400.0
2012-02-24 12:00:00,46.13,46.13,46.04,46.1,40800.0,36.816,36.816,36.7442,36.792,40800.0
2012-02-24 12:30:00,46.13,46.13,46.06,46.07,37400.0,36.816,36.816,36.7601,36.7681,37400.0
2012-02-24 13:00:00,46.07,46.11,46.01,46.01,48400.0,36.7681,36.8,36.7202,36.7202,48400.0
2012-02-24 13:30:00,46.01,46.02,45.88,45.94,63200.0,36.7202,36.7282,36.6165,36.6643,63200.0
2012-02-24 14:00:00,45.94,46.0,45.87,45.87,49600.0,36.6643,36.7122,36.6085,36.6085,49600.0
2012-02-24 14:30:00,45.88,45.88,45.75,45.84,78800.0,36.6165,36.6165,36.5127,36.5845,78800.0
2012-02-24 15:00:00,45.84,45.88,45.76,45.76,73000.0,36.5845,36.6165,36.5207,36.5207,73000.0
2012-02-24 15:30:00,45.77,45.84,45.74,45.84,241000.0,36.5287,36.5845,36.5047,36.5845,241000.0
2012-02-27 09:30:00,45.6,45.65,45.35,45.61,134200.0,36.393,36.4329,36.1935,36.401,134200.0
2012-02-27 10:00:00,45.6,45.92,45.6,45.89,105800.0,36.393,36.6484,36.393,36.6244,105800.0
2012-02-27 10:30:00,45.88,46.32,45.88,46.23,268600.0,36.6165,36.9676,36.6165,36.8958,268600.0
2012-02-27 11:00:00,46.24,46.51,46.23,46.42,125600.0,36.9038,37.1193,36.8958,37.0474,125600.0
2012-02-27 11:30:00,46.43,46.56,46.38,46.49,152600.0,37.0554,37.1592,37.0155,37.1033,152600.0
2012-02-27 12:00:00,46.49,46.49,46.35,46.48,75000.0,37.1033,37.1033,36.9916,37.0953,75000.0
2012-02-27 12:30:00,46.48,46.59,46.44,46.52,73200.0,37.0953,37.1831,37.0634,37.1272,73200.0
2012-02-27 13:00:00,46.52,46.52,46.4,46.4,60000.0,37.1272,37.1272,37.0315,37.0315,60000.0
2012-02-27 13:30:00,46.4,46.46,46.38,46.42,44200.0,37.0315,37.0794,37.0155,37.0474,44200.0
2012-02-27 14:00:00,46.42,46.47,46.38,46.47,74400.0,37.0474,37.0873,37.0155,37.0873,74400.0
2012-02-27 14:30:00,46.47,46.47,46.38,46.46,61200.0,37.0873,37.0873,37.0155,37.0794,61200.0
2012-02-27 15:00:00,46.46,46.54,46.38,46.48,163800.0,37.0794,37.1432,37.0155,37.0953,163800.0
2012-02-27 15:30:00,46.49,46.56,46.42,46.46,338000.0,37.1033,37.1592,37.0474,37.0794,338000.0
2012-02-28 09:30:00,46.4,46.48,46.18,46.48,165600.0,37.0315,37.0953,36.8559,37.0953,165600.0
2012-02-28 10:00:00,46.49,46.71,46.45,46.71,164400.0,37.1033,37.2789,37.0714,37.2789,164400.0
2012-02-28 10:30:00,46.71,46.84,46.67,46.74,109600.0,37.2789,37.3826,37.247,37.3028,109600.0
2012-02-28 11:00:00,46.76,46.76,46.62,46.69,89600.0,37.3188,37.3188,37.207,37.2629,89600.0
2012-02-28 11:30:00,46.7,46.75,46.64,46.68,94800.0,37.2709,37.3108,37.223,37.2549,94800.0
2012-02-28 12:00:00,46.69,46.7,46.61,46.63,91600.0,37.2629,37.2709,37.1991,37.215,91600.0
2012-02-28 12:30:00,46.63,46.66,46.55,46.55,76000.0,37.215,37.239,37.1512,37.1512,76000.0
2012-02-28 13:00:00,46.55,46.58,46.52,46.52,52000.0,37.1512,37.1751,37.1272,37.1272,52000.0
2012-02-28 13:30:00,46.5,46.52,46.42,46.49,83800.0,37.1113,37.1272,37.0474,37.1033,83800.0
2012-02-28 14:00:00,46.49,46.56,46.46,46.46,100600.0,37.1033,37.1592,37.0794,37.0794,100600.0
2012-02-28 14:30:00,46.46,46.54,46.41,46.43,105600.0,37.0794,37.1432,37.0394,37.0554,105600.0
2012-02-28 15:00:00,46.44,46.52,46.43,46.48,130800.0,37.0634,37.1272,37.0554,37.0953,130800.0
2012-02-28 15:30:00,46.49,46.52,46.46,46.46,379600.0,37.1033,37.1272,37.0794,37.0794,379600.0
2012-02-29 09:30:00,46.46,46.57,46.35,46.43,123600.0,37.0794,37.1671,36.9916,37.0554,123600.0
2012-02-29 10:00:00,46.43,46.46,46.24,46.41,98000.0,37.0554,37.0794,36.9038,37.0394,98000.0
2012-02-29 10:30:00,46.4,46.4,45.69,45.88,179600.0,37.0315,37.0315,36.4648,36.6165,179600.0
2012-02-29 11:00:00,45.91,46.08,45.71,45.72,138600.0,36.6404,36.7761,36.4808,36.4888,138600.0
2012-02-29 11:30:00,45.72,46.07,45.69,46.05,100400.0,36.4888,36.7681,36.4648,36.7521,100400.0
2012-02-29 12:00:00,46.05,46.13,45.97,46.1,81600.0,36.7521,36.816,36.6883,36.792,81600.0
2012-02-29 12:30:00,46.1,46.11,45.93,46.04,77400.0,36.792,36.8,36.6564,36.7442,77400.0
2012-02-29 13:00:00,46.05,46.14,45.95,45.99,92800.0,36.7521,36.824,36.6723,36.7043,92800.0
2012-02-29 13:30:00,45.99,46.05,45.81,45.81,126600.0,36.7043,36.7521,36.5606,36.5606,126600.0
2012-02-29 14:00:00,45.82,45.91,45.74,45.85,121400.0,36.5686,36.6404,36.5047,36.5925,121400.0
2012-02-29 14:30:00,45.86,45.86,45.69,45.71,157000.0,36.6005,36.6005,36.4648,36.4808,157000.0
2012-02-29 15:00:00,45.7,45.7,45.59,45.6,188200.0,36.4728,36.4728,36.385,36.393,188200.0
2012-02-29 15:30:00,45.6,45.73,45.47,45.62,462400.0,36.393,36.4967,36.2892,36.409,462400.0
2012-03-01 09:30:00,45.74,46.33,45.74,46.26,147200.0,36.5047,36.9756,36.5047,36.9197,147200.0
2012-03-01 10:00:00,46.24,46.29,45.92,46.23,135200.0,36.9038,36.9437,36.6484,36.8958,135200.0
2012-03-01 10:30:00,46.24,46.26,46.09,46.26,95400.0,36.9038,36.9197,36.7841,36.9197,95400.0
2012-03-01 11:00:00,46.24,46.27,46.04,46.17,101800.0,36.9038,36.9277,36.7442,36.8479,101800.0
2012-03-01 11:30:00,46.18,46.35,46.17,46.29,70200.0,36.8559,36.9916,36.8479,36.9437,70200.0
2012-03-01 12:00:00,46.28,46.45,46.24,46.35,76800.0,36.9357,37.0714,36.9038,36.9916,76800.0
2012-03-01 12:30:00,46.37,46.37,46.28,46.29,64200.0,37.0075,37.0075,36.9357,36.9437,64200.0
2012-03-01 13:00:00,46.29,46.47,46.29,46.42,99600.0,36.9437,37.0873,36.9437,37.0474,99600.0
2012-03-01 13:30:00,46.43,46.49,46.41,46.42,130800.0,37.0554,37.1033,37.0394,37.0474,130800.0
2012-03-01 14:00:00,46.43,46.46,46.35,46.35,74000.0,37.0554,37.0794,36.9916,36.9916,74000.0
2012-03-01 14:30:00,46.35,46.41,46.33,46.41,87800.0,36.9916,37.0394,36.9756,37.0394,87800.0
2012-03-01 15:00:00,46.41,46.42,46.13,46.24,147000.0,37.0394,37.0474,36.816,36.9038,147000.0
2012-03-01 15:30:00,46.23,46.35,46.18,46.33,269200.0,36.8958,36.9916,36.8559,36.9756,269200.0
2012-03-02 09:30:00,46.48,46.59,46.25,46.43,147800.0,37.0953,37.1831,36.9118,37.0554,147800.0
2012-03-02 10:00:00,46.45,46.7,46.32,46.68,94400.0,37.0714,37.2709,36.9676,37.2549,94400.0
2012-03-02 10:30:00,46.69,46.7,46.54,46.6,83600.0,37.2629,37.2709,37.1432,37.1911,83600.0
2012-03-02 11:00:00,46.6,46.6,46.35,46.44,83600.0,37.1911,37.1911,36.9916,37.0634,83600.0
2012-03-02 11:30:00,46.43,46.51,46.29,46.35,62600.0,37.0554,37.1193,36.9437,36.9916,62600.0
2012-03-02 12:00:00,46.35,46.37,46.17,46.24,46600.0,36.9916,37.0075,36.8479,36.9038,46600.0
2012-03-02 12:30:00,46.24,46.29,46.22,46.27,41200.0,36.9038,36.9437,36.8878,36.9277,41200.0
2012-03-02 13:00:00,46.28,46.3,46.06,46.15,46200.0,36.9357,36.9517,36.7601,36.8319,46200.0
2012-03-02 13:30:00,46.15,46.25,46.15,46.25,40200.0,36.8319,36.9118,36.8319,36.9118,40200.0
2012-03-02 14:00:00,46.27,46.38,46.24,46.32,67400.0,36.9277,37.0155,36.9038,36.9676,67400.0
2012-03-02 14:30:00,46.33,46.41,46.27,46.39,58800.0,36.9756,37.0394,36.9277,37.0235,58800.0
2012-03-02 15:00:00,46.39,46.42,46.29,46.38,99600.0,37.0235,37.0474,36.9437,37.0155,99600.0
2012-03-02 15:30:00,46.37,46.44,46.22,46.25,147400.0,37.0075,37.0634,36.8878,36.9118,147400.0
2012-03-05 09:30:00,46.08,46.15,45.95,45.96,121200.0,36.7761,36.8319,36.6723,36.6803,121200.0
2012-03-05 10:00:00,45.99,46.1,45.64,45.65,156400.0,36.7043,36.792,36.4249,36.4329,156400.0
2012-03-05 10:30:00,45.65,45.77,45.62,45.7,96400.0,36.4329,36.5287,36.409,36.4728,96400.0
2012-03-05 11:00:00,45.7,45.79,45.62,45.72,86000.0,36.4728,36.5446,36.409,36.4888,86000.0
2012-03-05 11:30:00,45.72,45.79,45.63,45.69,90800.0,36.4888,36.5446,36.4169,36.4648,90800.0
2012-03-05 12:00:00,45.7,45.81,45.68,45.78,64400.0,36.4728,36.5606,36.4568,36.5367,64400.0
2012-03-05 12:30:00,45.79,45.81,45.69,45.7,64200.0,36.5446,36.5606,36.4648,36.4728,64200.0
2012-03-05 13:00:00,45.69,45.77,45.66,45.73,79800.0,36.4648,36.5287,36.4409,36.4967,79800.0
2012-03-05 13:30:00,45.73,45.76,45.61,45.62,47400.0,36.4967,36.5207,36.401,36.409,47400.0
2012-03-05 14:00:00,45.62,45.79,45.6,45.79,73000.0,36.409,36.5446,36.393,36.5446,73000.0
2012-03-05 14:30:00,45.8,45.87,45.69,45.85,83000.0,36.5526,36.6085,36.4648,36.5925,83000.0
2012-03-05 15:00:00,45.84,45.87,45.74,45.76,102600.0,36.5845,36.6085,36.5047,36.5207,102600.0
2012-03-05 15:30:00,45.76,45.84,45.75,45.77,138600.0,36.5207,36.5845,36.5127,36.5287,138600.0
2012-03-06 09:30:00,45.12,45.42,45.02,45.29,179000.0,36.0099,36.2493,35.9301,36.1456,179000.0
2012-03-06 10:00:00,45.29,45.48,45.16,45.18,140600.0,36.1456,36.2972,36.0418,36.0578,140600.0
2012-03-06 10:30:00,45.18,45.41,45.17,45.27,95000.0,36.0578,36.2414,36.0498,36.1296,95000.0
2012-03-06 11:00:00,45.27,45.41,45.26,45.32,76800.0,36.1296,36.2414,36.1216,36.1695,76800.0
2012-03-06 11:30:00,45.32,45.32,45.17,45.31,85000.0,36.1695,36.1695,36.0498,36.1615,85000.0
2012-03-06 12:00:00,45.31,45.35,45.19,45.23,98600.0,36.1615,36.1935,36.0658,36.0977,98600.0
2012-03-06 12:30:00,45.23,45.33,45.22,45.24,52600.0,36.0977,36.1775,36.0897,36.1057,52600.0
2012-03-06 13:00:00,45.23,45.34,45.21,45.25,78400.0,36.0977,36.1855,36.0817,36.1137,78400.0
2012-03-06 13:30:00,45.26,45.35,45.22,45.29,132800.0,36.1216,36.1935,36.0897,36.1456,132800.0
2012-03-06 14:00:00,45.29,45.34,45.21,45.23,96000.0,36.1456,36.1855,36.0817,36.0977,96000.0
2012-03-06 14:30:00,45.22,45.26,45.1,45.12,81400.0,36.0897,36.1216,35.9939,36.0099,81400.0
2012-03-06 15:00:00,45.12,45.26,45.12,45.24,121200.0,36.0099,36.1216,36.0099,36.1057,121200.0
2012-03-06 15:30:00,45.24,45.27,45.17,45.23,194200.0,36.1057,36.1296,36.0498,36.0977,194200.0
2012-03-07 09:30:00,45.32,45.42,45.24,45.33,142800.0,36.1695,36.2493,36.1057,36.1775,142800.0
2012-03-07 10:00:00,45.32,45.32,45.02,45.11,147400.0,36.1695,36.1695,35.9301,36.0019,147400.0
2012-03-07 10:30:00,45.13,45.22,45.09,45.16,90400.0,36.0179,36.0897,35.986,36.0418,90400.0
2012-03-07 11:00:00,45.16,45.33,45.16,45.24,179600.0,36.0418,36.1775,36.0418,36.1057,179600.0
2012-03-07 11:30:00,45.23,45.37,45.23,45.29,86800.0,36.0977,36.2094,36.0977,36.1456,86800.0
2012-03-07 12:00:00,45.28,45.33,45.18,45.19,212800.0,36.1376,36.1775,36.0578,36.0658,212800.0
2012-03-07 12:30:00,45.19,45.41,45.16,45.37,184000.0,36.0658,36.2414,36.0418,36.2094,184000.0
2012-03-07 13:00:00,45.37,45.37,45.27,45.31,68200.0,36.2094,36.2094,36.1296,36.1615,68200.0
2012-03-07 13:30:00,45.3,45.35,45.25,45.34,68200.0,36.1536,36.1935,36.1137,36.1855,68200.0
2012-03-07 14:00:00,45.34,45.42,45.29,45.33,108600.0,36.1855,36.2493,36.1456,36.1775,108600.0
2012-03-07 14:30:00,45.34,45.4,45.26,45.36,102800.0,36.1855,36.2334,36.1216,36.2015,102800.0
2012-03-07 15:00:00,45.35,45.43,45.32,45.35,130800.0,36.1935,36.2573,36.1695,36.1935,130800.0
2012-03-07 15:30:00,45.36,45.47,45.26,45.29,299200.0,36.2015,36.2892,36.1216,36.1456,299200.0
2012-03-08 09:30:00,45.76,46.17,45.7,45.85,193800.0,36.5207,36.8479,36.4728,36.5925,193800.0
2012-03-08 10:00:00,45.85,46.03,45.81,45.99,130800.0,36.5925,36.7362,36.5606,36.7043,130800.0
2012-03-08 10:30:00,45.98,46.31,45.98,46.3,148800.0,36.6963,36.9596,36.6963,36.9517,148800.0
2012-03-08 11:00:00,46.3,46.35,46.24,46.27,92800.0,36.9517,36.9916,36.9038,36.9277,92800.0
2012-03-08 11:30:00,46.27,46.34,46.24,46.33,54200.0,36.9277,36.9836,36.9038,36.9756,54200.0
2012-03-08 12:00:00,46.33,46.41,46.31,46.36,82400.0,36.9756,37.0394,36.9596,36.9995,82400.0
2012-03-08 12:30:00,46.35,46.51,46.35,46.46,97400.0,36.9916,37.1193,36.9916,37.0794,97400.0
2012-03-08 13:00:00,46.47,46.47,46.33,46.38,58800.0,37.0873,37.0873,36.9756,37.0155,58800.0
2012-03-08 13:30:00,46.36,46.43,46.35,46.37,61000.0,36.9995,37.0554,36.9916,37.0075,61000.0
2012-03-08 14:00:00,46.37,46.39,46.3,46.37,92000.0,37.0075,37.0235,36.9517,37.0075,92000.0
2012-03-08 14:30:00,46.38,46.56,46.37,46.55,137000.0,37.0155,37.1592,37.0075,37.1512,137000.0
2012-03-08 15:00:00,46.54,46.67,46.46,46.66,166200.0,37.1432,37.247,37.0794,37.239,166200.0
2012-03-08 15:30:00,46.66,46.7,46.4,46.48,593600.0,37.239,37.2709,37.0315,37.0953,593600.0
2012-03-09 09:30:00,46.5,46.63,46.35,46.48,142400.0,37.1113,37.215,36.9916,37.0953,142400.0
2012-03-09 10:00:00,46.49,46.82,46.48,46.72,113600.0,37.1033,37.3667,37.0953,37.2869,113600.0
2012-03-09 10:30:00,46.74,46.82,46.66,46.66,91400.0,37.3028,37.3667,37.239,37.239,91400.0
2012-03-09 11:00:00,46.66,46.69,46.55,46.57,76400.0,37.239,37.2629,37.1512,37.1671,76400.0
2012-03-09 11:30:00,46.56,46.67,46.54,46.63,95200.0,37.1592,37.247,37.1432,37.215,95200.0
2012-03-09 12:00:00,46.63,46.66,46.52,46.63,75000.0,37.215,37.239,37.1272,37.215,75000.0
2012-03-09 12:30:00,46.63,46.66,46.59,46.6,56200.0,37.215,37.239,37.1831,37.1911,56200.0
2012-03-09 13:00:00,46.6,46.63,46.51,46.51,71000.0,37.1911,37.215,37.1193,37.1193,71000.0
2012-03-09 13:30:00,46.52,46.63,46.52,46.59,67600.0,37.1272,37.215,37.1272,37.1831,67600.0
2012-03-09 14:00:00,46.59,46.62,46.51,46.52,72200.0,37.1831,37.207,37.1193,37.1272,72200.0
2012-03-09 14:30:00,46.53,46.58,46.3,46.34,143200.0,37.1352,37.1751,36.9517,36.9836,143200.0
2012-03-09 15:00:00,46.35,46.44,46.34,46.43,115000.0,36.9916,37.0634,36.9836,37.0554,115000.0
2012-03-09 15:30:00,46.43,46.62,46.34,46.4,247600.0,37.0554,37.207,36.9836,37.0315,247600.0
2012-03-12 09:30:00,46.48,46.69,46.34,46.62,73200.0,37.0953,37.2629,36.9836,37.207,73200.0
2012-03-12 10:00:00,46.62,46.63,46.45,46.52,109000.0,37.207,37.215,37.0714,37.1272,109000.0
2012-03-12 10:30:00,46.51,46.82,46.39,46.71,117400.0,37.1193,37.3667,37.0235,37.2789,117400.0
2012-03-12 11:00:00,46.72,46.72,46.51,46.51,60200.0,37.2869,37.2869,37.1193,37.1193,60200.0
2012-03-12 11:30:00,46.52,46.58,46.46,46.47,67600.0,37.1272,37.1751,37.0794,37.0873,67600.0
2012-03-12 12:00:00,46.46,46.58,46.4,46.56,152400.0,37.0794,37.1751,37.0315,37.1592,152400.0
2012-03-12 12:30:00,46.56,46.59,46.5,46.56,58200.0,37.1592,37.1831,37.1113,37.1592,58200.0
2012-03-12 13:00:00,46.56,46.57,46.48,46.5,41200.0,37.1592,37.1671,37.0953,37.1113,41200.0
2012-03-12 13:30:00,46.49,46.65,46.49,46.6,115000.0,37.1033,37.231,37.1033,37.1911,115000.0
2012-03-12 14:00:00,46.6,46.7,46.58,46.65,78600.0,37.1911,37.2709,37.1751,37.231,78600.0
2012-03-12 14:30:00,46.65,46.65,46.59,46.63,60000.0,37.231,37.231,37.1831,37.215,60000.0
2012-03-12 15:00:00,46.63,46.64,46.58,46.63,77400.0,37.215,37.223,37.1751,37.215,77400.0
2012-03-12 15:30:00,46.63,46.63,46.52,46.56,206000.0,37.215,37.215,37.1272,37.1592,206000.0
2012-03-13 09:30:00,46.85,46.88,46.69,46.71,75000.0,37.3906,37.4146,37.2629,37.2789,75000.0
2012-03-13 10:00:00,46.7,46.88,46.69,46.87,67200.0,37.2709,37.4146,37.2629,37.4066,67200.0
2012-03-13 10:30:00,46.87,46.98,46.86,46.92,85000.0,37.4066,37.4944,37.3986,37.4465,85000.0
2012-03-13 11:00:00,46.95,46.99,46.92,46.94,65400.0,37.4704,37.5023,37.4465,37.4624,65400.0
2012-03-13 11:30:00,46.94,47.0,46.91,46.92,67800.0,37.4624,37.5103,37.4385,37.4465,67800.0
2012-03-13 12:00:00,46.92,46.99,46.89,46.96,40600.0,37.4465,37.5023,37.4225,37.4784,40600.0
2012-03-13 12:30:00,46.96,46.97,46.88,46.95,47000.0,37.4784,37.4864,37.4146,37.4704,47000.0
2012-03-13 13:00:00,46.95,46.99,46.92,46.92,47800.0,37.4704,37.5023,37.4465,37.4465,47800.0
2012-03-13 13:30:00,46.92,46.93,46.87,46.88,24800.0,37.4465,37.4545,37.4066,37.4146,24800.0
2012-03-13 14:00:00,46.87,46.98,46.77,46.82,108200.0,37.4066,37.4944,37.3268,37.3667,108200.0
2012-03-13 14:30:00,46.82,46.9,46.74,46.8,159600.0,37.3667,37.4305,37.3028,37.3507,159600.0
2012-03-13 15:00:00,46.8,47.05,46.78,46.97,264400.0,37.3507,37.5502,37.3347,37.4864,264400.0
2012-03-13 15:30:00,46.97,47.21,46.97,47.17,470800.0,37.4864,37.6779,37.4864,37.646,470800.0
2012-03-14 09:30:00,47.09,47.3,47.06,47.18,161400.0,37.5822,37.7498,37.5582,37.654,161400.0
2012-03-14 10:00:00,47.17,47.23,47.08,47.09,125400.0,37.646,37.6939,37.5742,37.5822,125400.0
2012-03-14 10:30:00,47.1,47.12,46.97,46.98,80200.0,37.5901,37.6061,37.4864,37.4944,80200.0
2012-03-14 11:00:00,46.98,46.99,46.88,46.92,60600.0,37.4944,37.5023,37.4146,37.4465,60600.0
2012-03-14 11:30:00,46.92,46.92,46.83,46.86,64200.0,37.4465,37.4465,37.3746,37.3986,64200.0
2012-03-14 12:00:00,46.86,46.92,46.82,46.87,79000.0,37.3986,37.4465,37.3667,37.4066,79000.0
2012-03-14 12:30:00,46.87,46.95,46.87,46.89,91600.0,37.4066,37.4704,37.4066,37.4225,91600.0
2012-03-14 13:00:00,46.89,46.92,46.88,46.89,154000.0,37.4225,37.4465,37.4146,37.4225,154000.0
2012-03-14 13:30:00,46.88,46.88,46.7,46.73,92200.0,37.4146,37.4146,37.2709,37.2948,92200.0
2012-03-14 14:00:00,46.72,46.77,46.66,46.73,115400.0,37.2869,37.3268,37.239,37.2948,115400.0
2012-03-14 14:30:00,46.72,46.74,46.66,46.72,125000.0,37.2869,37.3028,37.239,37.2869,125000.0
2012-03-14 15:00:00,46.72,46.8,46.63,46.79,110800.0,37.2869,37.3507,37.215,37.3427,110800.0
2012-03-14 15:30:00,46.8,46.85,46.76,46.83,186200.0,37.3507,37.3906,37.3188,37.3746,186200.0
2012-03-15 09:30:00,46.95,46.99,46.79,46.84,91000.0,37.4704,37.5023,37.3427,37.3826,91000.0
2012-03-15 10:00:00,46.88,46.91,46.77,46.79,133600.0,37.4146,37.4385,37.3268,37.3427,133600.0
2012-03-15 10:30:00,46.81,46.85,46.65,46.66,70400.0,37.3587,37.3906,37.231,37.239,70400.0
2012-03-15 11:00:00,46.66,46.84,46.63,46.76,65600.0,37.239,37.3826,37.215,37.3188,65600.0
2012-03-15 11:30:00,46.77,46.8,46.63,46.79,106200.0,37.3268,37.3507,37.215,37.3427,106200.0
2012-03-15 12:00:00,46.77,46.86,46.77,46.79,90400.0,37.3268,37.3986,37.3268,37.3427,90400.0
2012-03-15 12:30:00,46.77,46.83,46.76,46.79,135000.0,37.3268,37.3746,37.3188,37.3427,135000.0
2012-03-15 13:00:00,46.8,46.82,46.75,46.76,165400.0,37.3507,37.3667,37.3108,37.3188,165400.0
2012-03-15 13:30:00,46.76,46.8,46.76,46.78,60400.0,37.3188,37.3507,37.3188,37.3347,60400.0
2012-03-15 14:00:00,46.79,46.8,46.73,46.78,177600.0,37.3427,37.3507,37.2948,37.3347,177600.0
2012-03-15 14:30:00,46.77,46.84,46.76,46.8,138800.0,37.3268,37.3826,37.3188,37.3507,138800.0
2012-03-15 15:00:00,46.8,46.84,46.77,46.83,177000.0,37.3507,37.3826,37.3268,37.3746,177000.0
2012-03-15 15:30:00,46.83,46.93,46.81,46.83,482400.0,37.3746,37.4545,37.3587,37.3746,482400.0
2012-03-16 09:30:00,47.04,47.26,46.93,46.96,615400.0,37.5422,37.7178,37.4545,37.4784,615400.0
2012-03-16 10:00:00,46.96,47.07,46.84,46.84,74600.0,37.4784,37.5662,37.3826,37.3826,74600.0
2012-03-16 10:30:00,46.83,46.93,46.74,46.75,77200.0,37.3746,37.4545,37.3028,37.3108,77200.0
2012-03-16 11:00:00,46.76,46.84,46.7,46.71,63600.0,37.3188,37.3826,37.2709,37.2789,63600.0
2012-03-16 11:30:00,46.71,46.79,46.67,46.74,113400.0,37.2789,37.3427,37.247,37.3028,113400.0
2012-03-16 12:00:00,46.74,46.77,46.73,46.77,106000.0,37.3028,37.3268,37.2948,37.3268,106000.0
2012-03-16 12:30:00,46.78,46.83,46.73,46.75,69000.0,37.3347,37.3746,37.2948,37.3108,69000.0
2012-03-16 13:00:00,46.76,46.82,46.75,46.79,56600.0,37.3188,37.3667,37.3108,37.3427,56600.0
2012-03-16 13:30:00,46.8,46.84,46.78,46.82,125600.0,37.3507,37.3826,37.3347,37.3667,125600.0
2012-03-16 14:00:00,46.82,46.83,46.77,46.81,175600.0,37.3667,37.3746,37.3268,37.3587,175600.0
2012-03-16 14:30:00,46.81,46.85,46.8,46.83,57000.0,37.3587,37.3906,37.3507,37.3746,57000.0
2012-03-16 15:00:00,46.83,46.83,46.73,46.77,156000.0,37.3746,37.3746,37.2948,37.3268,156000.0
2012-03-16 15:30:00,46.77,46.82,46.74,46.78,529400.0,37.3268,37.3667,37.3028,37.3347,529400.0
2012-03-19 09:30:00,46.68,47.0,46.68,46.9,532400.0,37.2549,37.5103,37.2549,37.4305,532400.0
2012-03-19 10:00:00,46.9,47.09,46.89,47.02,395800.0,37.4305,37.5822,37.4225,37.5263,395800.0
2012-03-19 10:30:00,47.02,47.15,47.02,47.09,198800.0,37.5263,37.63,37.5263,37.5822,198800.0
2012-03-19 11:00:00,47.09,47.22,47.02,47.2,112200.0,37.5822,37.6859,37.5263,37.6699,112200.0
2012-03-19 11:30:00,47.2,47.38,47.18,47.3,152800.0,37.6699,37.8136,37.654,37.7498,152800.0
2012-03-19 12:00:00,47.3,47.35,47.24,47.35,105200.0,37.7498,37.7897,37.7019,37.7897,105200.0
2012-03-19 12:30:00,47.35,47.38,47.29,47.3,184000.0,37.7897,37.8136,37.7418,37.7498,184000.0
2012-03-19 13:00:00,47.3,47.37,47.29,47.33,205200.0,37.7498,37.8056,37.7418,37.7737,205200.0
2012-03-19 13:30:00,47.33,47.33,47.24,47.3,200600.0,37.7737,37.7737,37.7019,37.7498,200600.0
2012-03-19 14:00:00,47.3,47.3,47.19,47.21,136400.0,37.7498,37.7498,37.662,37.6779,136400.0
2012-03-19 14:30:00,47.21,47.31,47.2,47.22,318400.0,37.6779,37.7577,37.6699,37.6859,318400.0
2012-03-19 15:00:00,47.22,47.3,47.19,47.2,539000.0,37.6859,37.7498,37.662,37.6699,539000.0
2012-03-19 15:30:00,47.2,47.26,47.18,47.23,318400.0,37.6699,37.7178,37.654,37.6939,318400.0
2012-03-20 09:30:00,46.88,47.02,46.66,46.77,164200.0,37.4146,37.5263,37.239,37.3268,164200.0
2012-03-20 10:00:00,46.76,46.86,46.74,46.82,194000.0,37.3188,37.3986,37.3028,37.3667,194000.0
2012-03-20 10:30:00,46.84,47.08,46.82,47.04,187400.0,37.3826,37.5742,37.3667,37.5422,187400.0
2012-03-20 11:00:00,47.04,47.08,46.95,47.02,185000.0,37.5422,37.5742,37.4704,37.5263,185000.0
2012-03-20 11:30:00,47.02,47.04,46.92,46.93,85800.0,37.5263,37.5422,37.4465,37.4545,85800.0
2012-03-20 12:00:00,46.93,47.02,46.91,47.0,86800.0,37.4545,37.5263,37.4385,37.5103,86800.0
2012-03-20 12:30:00,47.0,47.04,46.96,47.04,144400.0,37.5103,37.5422,37.4784,37.5422,144400.0
2012-03-20 13:00:00,47.04,47.04,46.86,46.92,159600.0,37.5422,37.5422,37.3986,37.4465,159600.0
2012-03-20 13:30:00,46.92,47.03,46.92,47.0,90000.0,37.4465,37.5343,37.4465,37.5103,90000.0
2012-03-20 14:00:00,46.99,47.08,46.97,47.05,201600.0,37.5023,37.5742,37.4864,37.5502,201600.0
2012-03-20 14:30:00,47.05,47.06,46.99,47.02,151200.0,37.5502,37.5582,37.5023,37.5263,151200.0
2012-03-20 15:00:00,47.03,47.1,47.02,47.05,113800.0,37.5343,37.5901,37.5263,37.5502,113800.0
2012-03-20 15:30:00,47.05,47.07,46.94,46.97,562800.0,37.5502,37.5662,37.4624,37.4864,562800.0
2012-03-21 09:30:00,46.95,47.05,46.69,46.97,187000.0,37.4704,37.5502,37.2629,37.4864,187000.0
2012-03-21 10:00:00,46.96,47.04,46.92,46.99,169000.0,37.4784,37.5422,37.4465,37.5023,169000.0
2012-03-21 10:30:00,46.99,47.16,46.96,46.99,225200.0,37.5023,37.638,37.4784,37.5023,225200.0
2012-03-21 11:00:00,46.99,47.06,46.96,47.01,102400.0,37.5023,37.5582,37.4784,37.5183,102400.0
2012-03-21 11:30:00,47.01,47.13,46.97,47.05,100200.0,37.5183,37.6141,37.4864,37.5502,100200.0
2012-03-21 12:00:00,47.06,47.27,47.05,47.27,76800.0,37.5582,37.7258,37.5502,37.7258,76800.0
2012-03-21 12:30:00,47.26,47.33,47.22,47.27,65400.0,37.7178,37.7737,37.6859,37.7258,65400.0
2012-03-21 13:00:00,47.27,47.28,47.18,47.2,53200.0,37.7258,37.7338,37.654,37.6699,53200.0
2012-03-21 13:30:00,47.2,47.24,47.15,47.22,50800.0,37.6699,37.7019,37.63,37.6859,50800.0
2012-03-21 14:00:00,47.22,47.25,47.16,47.23,48600.0,37.6859,37.7098,37.638,37.6939,48600.0
2012-03-21 14:30:00,47.23,47.26,47.12,47.2,108400.0,37.6939,37.7178,37.6061,37.6699,108400.0
2012-03-21 15:00:00,47.19,47.24,47.13,47.21,68800.0,37.662,37.7019,37.6141,37.6779,68800.0
2012-03-21 15:30:00,47.2,47.21,47.07,47.07,216400.0,37.6699,37.6779,37.5662,37.5662,216400.0
2012-03-22 09:30:00,46.8,46.81,46.59,46.69,103200.0,37.3507,37.3587,37.1831,37.2629,103200.0
2012-03-22 10:00:00,46.69,46.74,46.6,46.69,105000.0,37.2629,37.3028,37.1911,37.2629,105000.0
2012-03-22 10:30:00,46.69,46.69,46.29,46.38,114400.0,37.2629,37.2629,36.9437,37.0155,114400.0
2012-03-22 11:00:00,46.4,46.67,46.34,46.62,117400.0,37.0315,37.247,36.9836,37.207,117400.0
2012-03-22 11:30:00,46.61,46.65,46.52,46.59,57800.0,37.1991,37.231,37.1272,37.1831,57800.0
2012-03-22 12:00:00,46.58,46.63,46.55,46.56,76000.0,37.1751,37.215,37.1512,37.1592,76000.0
2012-03-22 12:30:00,46.55,46.63,46.52,46.62,37400.0,37.1512,37.215,37.1272,37.207,37400.0
2012-03-22 13:00:00,46.62,46.62,46.41,46.45,82000.0,37.207,37.207,37.0394,37.0714,82000.0
2012-03-22 13:30:00,46.45,46.5,46.43,46.44,54200.0,37.0714,37.1113,37.0554,37.0634,54200.0
2012-03-22 14:00:00,46.45,46.45,46.39,46.45,71600.0,37.0714,37.0714,37.0235,37.0714,71600.0
2012-03-22 14:30:00,46.45,46.46,46.41,46.44,44200.0,37.0714,37.0794,37.0394,37.0634,44200.0
2012-03-22 15:00:00,46.43,46.48,46.35,46.45,94200.0,37.0554,37.0953,36.9916,37.0714,94200.0
2012-03-22 15:30:00,46.45,46.58,46.42,46.49,253400.0,37.0714,37.1751,37.0474,37.1033,253400.0
2012-03-23 09:30:00,46.54,46.63,46.33,46.4,97000.0,37.1432,37.215,36.9756,37.0315,97000.0
2012-03-23 10:00:00,46.38,46.38,46.19,46.29,88800.0,37.0155,37.0155,36.8639,36.9437,88800.0
2012-03-23 10:30:00,46.29,46.56,46.29,46.55,60000.0,36.9437,37.1592,36.9437,37.1512,60000.0
2012-03-23 11:00:00,46.55,46.68,46.5,46.67,52800.0,37.1512,37.2549,37.1113,37.247,52800.0
2012-03-23 11:30:00,46.68,46.76,46.67,46.74,142200.0,37.2549,37.3188,37.247,37.3028,142200.0
2012-03-23 12:00:00,46.74,46.79,46.7,46.74,57400.0,37.3028,37.3427,37.2709,37.3028,57400.0
2012-03-23 12:30:00,46.75,47.01,46.71,46.97,133200.0,37.3108,37.5183,37.2789,37.4864,133200.0
2012-03-23 13:00:00,46.97,47.08,46.97,47.05,148000.0,37.4864,37.5742,37.4864,37.5502,148000.0
2012-03-23 13:30:00,47.06,47.09,46.96,46.97,117000.0,37.5582,37.5822,37.4784,37.4864,117000.0
2012-03-23 14:00:00,46.97,47.0,46.93,47.0,48200.0,37.4864,37.5103,37.4545,37.5103,48200.0
2012-03-23 14:30:00,47.0,47.04,46.96,46.97,56200.0,37.5103,37.5422,37.4784,37.4864,56200.0
2012-03-23 15:00:00,46.98,46.99,46.87,46.88,67000.0,37.4944,37.5023,37.4066,37.4146,67000.0
2012-03-23 15:30:00,46.87,46.9,46.78,46.83,256600.0,37.4066,37.4305,37.3347,37.3746,256600.0
2012-03-26 09:30:00,47.17,47.4,46.92,47.33,155200.0,37.646,37.8296,37.4465,37.7737,155200.0
2012-03-26 10:00:00,47.33,47.49,47.32,47.43,89800.0,37.7737,37.9014,37.7657,37.8535,89800.0
2012-03-26 10:30:00,47.43,47.43,47.34,47.43,58200.0,37.8535,37.8535,37.7817,37.8535,58200.0
2012-03-26 11:00:00,47.43,47.44,47.24,47.34,69200.0,37.8535,37.8615,37.7019,37.7817,69200.0
2012-03-26 11:30:00,47.35,47.42,47.31,47.33,51000.0,37.7897,37.8455,37.7577,37.7737,51000.0
2012-03-26 12:00:00,47.32,47.33,47.26,47.28,39400.0,37.7657,37.7737,37.7178,37.7338,39400.0
2012-03-26 12:30:00,47.28,47.29,47.22,47.24,42200.0,37.7338,37.7418,37.6859,37.7019,42200.0
2012-03-26 13:00:00,47.25,47.37,47.23,47.36,55800.0,37.7098,37.8056,37.6939,37.7976,55800.0
2012-03-26 13:30:00,47.36,47.44,47.36,47.44,58200.0,37.7976,37.8615,37.7976,37.8615,58200.0
2012-03-26 14:00:00,47.44,47.5,47.43,47.44,95200.0,37.8615,37.9094,37.8535,37.8615,95200.0
2012-03-26 14:30:00,47.44,47.49,47.4,47.43,84400.0,37.8615,37.9014,37.8296,37.8535,84400.0
2012-03-26 15:00:00,47.43,47.6,47.43,47.59,202200.0,37.8535,37.9892,37.8535,37.9812,202200.0
2012-03-26 15:30:00,47.58,47.71,47.54,47.7,396000.0,37.9732,38.077,37.9413,38.069,396000.0
2012-03-27 09:30:00,47.79,48.12,47.72,48.1,166200.0,38.1408,38.4042,38.085,38.3882,166200.0
2012-03-27 10:00:00,48.09,48.1,47.99,48.07,136400.0,38.3802,38.3882,38.3004,38.3643,136400.0
2012-03-27 10:30:00,48.07,48.1,48.02,48.06,95200.0,38.3643,38.3882,38.3244,38.3563,95200.0
2012-03-27 11:00:00,48.07,48.12,48.0,48.05,81400.0,38.3643,38.4042,38.3084,38.3483,81400.0
2012-03-27 11:30:00,48.05,48.09,48.02,48.06,80200.0,38.3483,38.3802,38.3244,38.3563,80200.0
2012-03-27 12:00:00,48.05,48.17,48.02,48.02,81400.0,38.3483,38.4441,38.3244,38.3244,81400.0
2012-03-27 12:30:00,48.03,48.08,47.99,48.03,91200.0,38.3324,38.3723,38.3004,38.3324,91200.0
2012-03-27 13:00:00,48.03,48.09,47.95,48.02,131600.0,38.3324,38.3802,38.2685,38.3244,131600.0
2012-03-27 13:30:00,48.02,48.04,47.96,48.02,49400.0,38.3244,38.3403,38.2765,38.3244,49400.0
2012-03-27 14:00:00,48.03,48.07,47.99,48.01,69200.0,38.3324,38.3643,38.3004,38.3164,69200.0
2012-03-27 14:30:00,48.01,48.07,48.01,48.06,96000.0,38.3164,38.3643,38.3164,38.3563,96000.0
2012-03-27 15:00:00,48.05,48.05,47.95,47.99,119000.0,38.3483,38.3483,38.2685,38.3004,119000.0
2012-03-27 15:30:00,47.99,48.02,47.84,47.88,192000.0,38.3004,38.3244,38.1807,38.2126,192000.0
2012-03-28 09:30:00,47.88,48.2,47.57,47.79,270200.0,38.2126,38.468,37.9652,38.1408,270200.0
2012-03-28 10:00:00,47.8,47.94,47.7,47.8,156400.0,38.1488,38.2605,38.069,38.1488,156400.0
2012-03-28 10:30:00,47.79,47.87,47.65,47.77,184400.0,38.1408,38.2047,38.0291,38.1249,184400.0
2012-03-28 11:00:00,47.77,47.81,47.62,47.67,138000.0,38.1249,38.1568,38.0051,38.045,138000.0
2012-03-28 11:30:00,47.67,47.68,47.3,47.35,143200.0,38.045,38.053,37.7498,37.7897,143200.0
2012-03-28 12:00:00,47.35,47.52,47.35,47.5,94200.0,37.7897,37.9253,37.7897,37.9094,94200.0
2012-03-28 12:30:00,47.51,47.54,47.42,47.48,112400.0,37.9174,37.9413,37.8455,37.8934,112400.0
2012-03-28 13:00:00,47.47,47.49,47.33,47.37,70200.0,37.8854,37.9014,37.7737,37.8056,70200.0
2012-03-28 13:30:00,47.37,47.44,47.32,47.32,123000.0,37.8056,37.8615,37.7657,37.7657,123000.0
2012-03-28 14:00:00,47.31,47.32,47.19,47.25,187400.0,37.7577,37.7657,37.662,37.7098,187400.0
2012-03-28 14:30:00,47.25,47.37,47.24,47.35,149000.0,37.7098,37.8056,37.7019,37.7897,149000.0
2012-03-28 15:00:00,47.37,47.38,47.26,47.31,149800.0,37.8056,37.8136,37.7178,37.7577,149800.0
2012-03-28 15:30:00,47.31,47.45,47.23,47.4,387600.0,37.7577,37.8695,37.6939,37.8296,387600.0
2012-03-29 09:30:00,47.0,47.45,47.0,47.34,194800.0,37.5103,37.8695,37.5103,37.7817,194800.0
2012-03-29 10:00:00,47.33,47.41,47.15,47.18,139200.0,37.7737,37.8375,37.63,37.654,139200.0
2012-03-29 10:30:00,47.17,47.48,47.12,47.47,140800.0,37.646,37.8934,37.6061,37.8854,140800.0
2012-03-29 11:00:00,47.48,47.63,47.44,47.51,156600.0,37.8934,38.0131,37.8615,37.9174,156600.0
2012-03-29 11:30:00,47.49,47.57,47.43,47.57,91400.0,37.9014,37.9652,37.8535,37.9652,91400.0
2012-03-29 12:00:00,47.57,47.58,47.5,47.52,87200.0,37.9652,37.9732,37.9094,37.9253,87200.0
2012-03-29 12:30:00,47.52,47.63,47.51,47.62,98600.0,37.9253,38.0131,37.9174,38.0051,98600.0
2012-03-29 13:00:00,47.61,47.63,47.52,47.61,72800.0,37.9972,38.0131,37.9253,37.9972,72800.0
2012-03-29 13:30:00,47.61,47.65,47.55,47.57,151800.0,37.9972,38.0291,37.9493,37.9652,151800.0
2012-03-29 14:00:00,47.56,47.7,47.52,47.68,198600.0,37.9573,38.069,37.9253,38.053,198600.0
2012-03-29 14:30:00,47.68,47.76,47.59,47.7,134600.0,38.053,38.1169,37.9812,38.069,134600.0
2012-03-29 15:00:00,47.69,47.87,47.67,47.79,192000.0,38.061,38.2047,38.045,38.1408,192000.0
2012-03-29 15:30:00,47.8,47.92,47.79,47.87,246200.0,38.1488,38.2446,38.1408,38.2047,246200.0
2012-03-30 09:30:00,48.2,48.2,47.85,47.98,144400.0,38.468,38.468,38.1887,38.2925,144400.0
2012-03-30 10:00:00,47.99,48.01,47.72,47.83,59800.0,38.3004,38.3164,38.085,38.1727,59800.0
2012-03-30 10:30:00,47.83,47.88,47.71,47.88,83200.0,38.1727,38.2126,38.077,38.2126,83200.0
2012-03-30 11:00:00,47.88,48.02,47.85,47.96,49200.0,38.2126,38.3244,38.1887,38.2765,49200.0
2012-03-30 11:30:00,47.98,47.98,47.85,47.92,26000.0,38.2925,38.2925,38.1887,38.2446,26000.0
2012-03-30 12:00:00,47.91,47.91,47.84,47.9,23200.0,38.2366,38.2366,38.1807,38.2286,23200.0
2012-03-30 12:30:00,47.88,47.94,47.85,47.88,36000.0,38.2126,38.2605,38.1887,38.2126,36000.0
2012-03-30 13:00:00,47.88,47.95,47.87,47.88,40600.0,38.2126,38.2685,38.2047,38.2126,40600.0
2012-03-30 13:30:00,47.89,47.96,47.88,47.9,97000.0,38.2206,38.2765,38.2126,38.2286,97000.0
2012-03-30 14:00:00,47.88,47.97,47.88,47.9,64400.0,38.2126,38.2845,38.2126,38.2286,64400.0
2012-03-30 14:30:00,47.9,47.95,47.85,47.87,117400.0,38.2286,38.2685,38.1887,38.2047,117400.0
2012-03-30 15:00:00,47.87,47.96,47.87,47.92,113000.0,38.2047,38.2765,38.2047,38.2446,113000.0
2012-03-30 15:30:00,47.91,47.98,47.82,47.9,245800.0,38.2366,38.2925,38.1648,38.2286,245800.0
2012-04-02 09:30:00,47.82,48.21,47.8,48.11,469400.0,38.1648,38.476,38.1488,38.3962,469400.0
2012-04-02 10:00:00,48.12,48.44,48.12,48.32,262200.0,38.4042,38.6596,38.4042,38.5638,262200.0
2012-04-02 10:30:00,48.3,48.31,48.16,48.19,191000.0,38.5478,38.5558,38.4361,38.4601,191000.0
2012-04-02 11:00:00,48.2,48.35,48.14,48.34,101400.0,38.468,38.5877,38.4201,38.5798,101400.0
2012-04-02 11:30:00,48.34,48.49,48.34,48.47,97000.0,38.5798,38.6995,38.5798,38.6835,97000.0
2012-04-02 12:00:00,48.48,48.5,48.41,48.43,74600.0,38.6915,38.7075,38.6356,38.6516,74600.0
2012-04-02 12:30:00,48.43,48.49,48.4,48.48,92200.0,38.6516,38.6995,38.6277,38.6915,92200.0
2012-04-02 13:00:00,48.49,48.63,48.47,48.58,96200.0,38.6995,38.8112,38.6835,38.7713,96200.0
2012-04-02 13:30:00,48.59,48.68,48.57,48.68,240800.0,38.7793,38.8511,38.7633,38.8511,240800.0
2012-04-02 14:00:00,48.68,48.69,48.63,48.67,129200.0,38.8511,38.8591,38.8112,38.8431,129200.0
2012-04-02 14:30:00,48.67,48.85,48.66,48.83,207200.0,38.8431,38.9868,38.8352,38.9708,207200.0
2012-04-02 15:00:00,48.84,48.9,48.83,48.88,299800.0,38.9788,39.0267,38.9708,39.0107,299800.0
2012-04-02 15:30:00,48.89,48.9,48.73,48.84,640400.0,39.0187,39.0267,38.891,38.9788,640400.0
2012-04-03 09:30:00,48.61,48.69,48.22,48.34,276000.0,38.7953,38.8591,38.484,38.5798,276000.0
2012-04-03 10:00:00,48.35,48.35,48.08,48.15,301600.0,38.5877,38.5877,38.3723,38.4281,301600.0
2012-04-03 10:30:00,48.15,48.24,48.08,48.16,369800.0,38.4281,38.5,38.3723,38.4361,369800.0
2012-04-03 11:00:00,48.16,48.2,47.91,47.92,267800.0,38.4361,38.468,38.2366,38.2446,267800.0
2012-04-03 11:30:00,47.92,48.0,47.79,47.9,304800.0,38.2446,38.3084,38.1408,38.2286,304800.0
2012-04-03 12:00:00,47.9,47.91,47.71,47.76,738800.0,38.2286,38.2366,38.077,38.1169,738800.0
2012-04-03 12:30:00,47.76,47.78,47.69,47.73,172400.0,38.1169,38.1328,38.061,38.0929,172400.0
2012-04-03 13:00:00,47.73,47.76,47.47,47.48,223000.0,38.0929,38.1169,37.8854,37.8934,223000.0
2012-04-03 13:30:00,47.49,47.6,47.47,47.48,240000.0,37.9014,37.9892,37.8854,37.8934,240000.0
2012-04-03 14:00:00,47.49,47.52,47.26,47.52,265000.0,37.9014,37.9253,37.7178,37.9253,265000.0
2012-04-03 14:30:00,47.52,47.55,47.38,47.51,188800.0,37.9253,37.9493,37.8136,37.9174,188800.0
2012-04-03 15:00:00,47.52,47.78,47.52,47.74,247000.0,37.9253,38.1328,37.9253,38.1009,247000.0
2012-04-03 15:30:00,47.73,47.88,47.66,47.85,564400.0,38.0929,38.2126,38.0371,38.1887,564400.0
2012-04-04 09:30:00,47.49,47.52,46.91,46.97,548200.0,37.9014,37.9253,37.4385,37.4864,548200.0
2012-04-04 10:00:00,46.97,47.02,46.87,46.99,471400.0,37.4864,37.5263,37.4066,37.5023,471400.0
2012-04-04 10:30:00,46.98,47.02,46.9,46.99,319000.0,37.4944,37.5263,37.4305,37.5023,319000.0
2012-04-04 11:00:00,46.98,47.23,46.94,46.95,220000.0,37.4944,37.6939,37.4624,37.4704,220000.0
2012-04-04 11:30:00,46.97,47.01,46.95,46.98,280000.0,37.4864,37.5183,37.4704,37.4944,280000.0
2012-04-04 12:00:00,46.99,47.08,46.96,47.0,219600.0,37.5023,37.5742,37.4784,37.5103,219600.0
2012-04-04 12:30:00,47.0,47.02,46.87,46.97,178400.0,37.5103,37.5263,37.4066,37.4864,178400.0
2012-04-04 13:00:00,46.97,46.99,46.92,46.92,126600.0,37.4864,37.5023,37.4465,37.4465,126600.0
2012-04-04 13:30:00,46.92,47.02,46.9,47.01,152400.0,37.4465,37.5263,37.4305,37.5183,152400.0
2012-04-04 14:00:00,47.02,47.12,46.99,47.11,189800.0,37.5263,37.6061,37.5023,37.5981,189800.0
2012-04-04 14:30:00,47.1,47.17,47.02,47.02,583200.0,37.5901,37.646,37.5263,37.5263,583200.0
2012-04-04 15:00:00,47.02,47.13,46.98,47.07,304600.0,37.5263,37.6141,37.4944,37.5662,304600.0
2012-04-04 15:30:00,47.07,47.08,46.96,46.96,606600.0,37.5662,37.5742,37.4784,37.4784,606600.0
2012-04-05 09:30:00,48.85,49.22,48.47,48.88,2399400.0,38.9868,39.2821,38.6835,39.0107,2399400.0
2012-04-05 10:00:00,48.88,49.21,48.87,49.01,946400.0,39.0107,39.2741,39.0028,39.1145,946400.0
2012-04-05 10:30:00,49.01,49.06,48.83,49.02,897600.0,39.1145,39.1544,38.9708,39.1225,897600.0
2012-04-05 11:00:00,49.02,49.27,48.94,48.99,916200.0,39.1225,39.322,39.0586,39.0985,916200.0
2012-04-05 11:30:00,49.0,49.01,48.65,48.66,458800.0,39.1065,39.1145,38.8272,38.8352,458800.0
2012-04-05 12:00:00,48.68,48.68,48.42,48.45,466800.0,38.8511,38.8511,38.6436,38.6676,466800.0
2012-04-05 12:30:00,48.44,48.54,47.99,48.03,411600.0,38.6596,38.7394,38.3004,38.3324,411600.0
2012-04-05 13:00:00,48.05,48.2,47.89,47.96,466600.0,38.3483,38.468,38.2206,38.2765,466600.0
2012-04-05 13:30:00,47.95,48.23,47.79,47.83,703200.0,38.2685,38.492,38.1408,38.1727,703200.0
2012-04-05 14:00:00,47.83,47.95,47.74,47.77,322000.0,38.1727,38.2685,38.1009,38.1249,322000.0
2012-04-05 14:30:00,47.8,47.81,47.74,47.75,372800.0,38.1488,38.1568,38.1009,38.1089,372800.0
2012-04-05 15:00:00,47.76,47.93,47.65,47.77,684800.0,38.1169,38.2525,38.0291,38.1249,684800.0
2012-04-05 15:30:00,47.77,48.38,47.77,48.13,1233000.0,38.1249,38.6117,38.1249,38.4122,1233000.0
2012-04-09 09:30:00,47.49,47.82,47.25,47.38,484400.0,37.9014,38.1648,37.7098,37.8136,484400.0
2012-04-09 10:00:00,47.42,47.55,47.3,47.44,430400.0,37.8455,37.9493,37.7498,37.8615,430400.0
2012-04-09 10:30:00,47.44,47.45,47.17,47.26,400200.0,37.8615,37.8695,37.646,37.7178,400200.0
2012-04-09 11:00:00,47.26,47.29,47.21,47.22,275000.0,37.7178,37.7418,37.6779,37.6859,275000.0
2012-04-09 11:30:00,47.22,47.27,47.1,47.13,483800.0,37.6859,37.7258,37.5901,37.6141,483800.0
2012-04-09 12:00:00,47.12,47.21,47.1,47.12,372400.0,37.6061,37.6779,37.5901,37.6061,372400.0
2012-04-09 12:30:00,47.12,47.37,47.12,47.21,406600.0,37.6061,37.8056,37.6061,37.6779,406600.0
2012-04-09 13:00:00,47.21,47.24,47.13,47.14,336400.0,37.6779,37.7019,37.6141,37.6221,336400.0
2012-04-09 13:30:00,47.16,47.22,47.11,47.13,419200.0,37.638,37.6859,37.5981,37.6141,419200.0
2012-04-09 14:00:00,47.13,47.35,47.12,47.24,237200.0,37.6141,37.7897,37.6061,37.7019,237200.0
2012-04-09 14:30:00,47.24,47.25,47.12,47.22,486800.0,37.7019,37.7098,37.6061,37.6859,486800.0
2012-04-09 15:00:00,47.22,47.31,47.2,47.23,349000.0,37.6859,37.7577,37.6699,37.6939,349000.0
2012-04-09 15:30:00,47.22,47.31,47.1,47.12,707000.0,37.6859,37.7577,37.5901,37.6061,707000.0
2012-04-10 09:30:00,47.05,47.15,46.83,46.87,378000.0,37.5502,37.63,37.3746,37.4066,378000.0
2012-04-10 10:00:00,46.88,47.19,46.85,47.16,845800.0,37.4146,37.662,37.3906,37.638,845800.0
2012-04-10 10:30:00,47.15,47.18,46.85,46.9,239000.0,37.63,37.654,37.3906,37.4305,239000.0
2012-04-10 11:00:00,46.9,47.0,46.85,46.94,348000.0,37.4305,37.5103,37.3906,37.4624,348000.0
2012-04-10 11:30:00,46.95,46.98,46.51,46.63,437400.0,37.4704,37.4944,37.1193,37.215,437400.0
2012-04-10 12:00:00,46.62,46.62,46.17,46.33,450200.0,37.207,37.207,36.8479,36.9756,450200.0
2012-04-10 12:30:00,46.33,46.38,46.23,46.38,201800.0,36.9756,37.0155,36.8958,37.0155,201800.0
2012-04-10 13:00:00,46.39,46.44,46.12,46.19,212200.0,37.0235,37.0634,36.808,36.8639,212200.0
2012-04-10 13:30:00,46.18,46.2,45.97,45.99,451000.0,36.8559,36.8719,36.6883,36.7043,451000.0
2012-04-10 14:00:00,45.99,46.09,45.93,46.01,376600.0,36.7043,36.7841,36.6564,36.7202,376600.0
2012-04-10 14:30:00,46.02,46.19,45.93,46.05,384000.0,36.7282,36.8639,36.6564,36.7521,384000.0
2012-04-10 15:00:00,46.05,46.08,45.97,46.02,587400.0,36.7521,36.7761,36.6883,36.7282,587400.0
2012-04-10 15:30:00,46.04,46.12,45.98,46.04,1340800.0,36.7442,36.808,36.6963,36.7442,1340800.0
2012-04-11 09:30:00,46.66,47.03,46.56,46.63,402800.0,37.239,37.5343,37.1592,37.215,402800.0
2012-04-11 10:00:00,46.62,46.95,46.62,46.89,209000.0,37.207,37.4704,37.207,37.4225,209000.0
2012-04-11 10:30:00,46.9,47.02,46.9,47.0,178000.0,37.4305,37.5263,37.4305,37.5103,178000.0
2012-04-11 11:00:00,47.01,47.01,46.85,46.87,119000.0,37.5183,37.5183,37.3906,37.4066,119000.0
2012-04-11 11:30:00,46.87,46.94,46.83,46.89,101600.0,37.4066,37.4624,37.3746,37.4225,101600.0
2012-04-11 12:00:00,46.88,46.95,46.85,46.93,103400.0,37.4146,37.4704,37.3906,37.4545,103400.0
2012-04-11 12:30:00,46.94,47.16,46.9,47.16,165800.0,37.4624,37.638,37.4305,37.638,165800.0
2012-04-11 13:00:00,47.15,47.16,47.06,47.16,131000.0,37.63,37.638,37.5582,37.638,131000.0
2012-04-11 13:30:00,47.18,47.38,47.18,47.33,193800.0,37.654,37.8136,37.654,37.7737,193800.0
2012-04-11 14:00:00,47.33,47.37,47.25,47.29,193800.0,37.7737,37.8056,37.7098,37.7418,193800.0
2012-04-11 14:30:00,47.29,47.37,47.2,47.37,191000.0,37.7418,37.8056,37.6699,37.8056,191000.0
2012-04-11 15:00:00,47.35,47.44,47.22,47.29,315400.0,37.7897,37.8615,37.6859,37.7418,315400.0
2012-04-11 15:30:00,47.29,47.32,47.19,47.27,538800.0,37.7418,37.7657,37.662,37.7258,538800.0
2012-04-12 09:30:00,47.38,47.79,47.29,47.7,217600.0,37.8136,38.1408,37.7418,38.069,217600.0
2012-04-12 10:00:00,47.7,47.73,47.22,47.23,560400.0,38.069,38.0929,37.6859,37.6939,560400.0
2012-04-12 10:30:00,47.23,47.5,47.23,47.49,540400.0,37.6939,37.9094,37.6939,37.9014,540400.0
2012-04-12 11:00:00,47.49,47.98,47.49,47.96,218400.0,37.9014,38.2925,37.9014,38.2765,218400.0
2012-04-12 11:30:00,47.95,48.06,47.83,48.04,145600.0,38.2685,38.3563,38.1727,38.3403,145600.0
2012-04-12 12:00:00,48.05,48.34,48.05,48.29,282800.0,38.3483,38.5798,38.3483,38.5399,282800.0
2012-04-12 12:30:00,48.29,48.44,48.29,48.4,103800.0,38.5399,38.6596,38.5399,38.6277,103800.0
2012-04-12 13:00:00,48.4,48.4,48.27,48.3,67800.0,38.6277,38.6277,38.5239,38.5478,67800.0
2012-04-12 13:30:00,48.29,48.46,48.29,48.36,75200.0,38.5399,38.6755,38.5399,38.5957,75200.0
2012-04-12 14:00:00,48.35,48.46,48.33,48.45,103400.0,38.5877,38.6755,38.5718,38.6676,103400.0
2012-04-12 14:30:00,48.46,48.56,48.42,48.51,116000.0,38.6755,38.7553,38.6436,38.7154,116000.0
2012-04-12 15:00:00,48.51,48.55,48.4,48.4,206200.0,38.7154,38.7474,38.6277,38.6277,206200.0
2012-04-12 15:30:00,48.41,48.44,48.34,48.42,518200.0,38.6356,38.6596,38.5798,38.6436,518200.0
2012-04-13 09:30:00,48.16,48.31,47.96,47.98,321600.0,38.4361,38.5558,38.2765,38.2925,321600.0
2012-04-13 10:00:00,47.98,48.21,47.87,47.99,166600.0,38.2925,38.476,38.2047,38.3004,166600.0
2012-04-13 10:30:00,47.99,47.99,47.8,47.97,144200.0,38.3004,38.3004,38.1488,38.2845,144200.0
2012-04-13 11:00:00,47.97,48.05,47.86,48.01,168200.0,38.2845,38.3483,38.1967,38.3164,168200.0
2012-04-13 11:30:00,48.01,48.06,47.97,48.04,156000.0,38.3164,38.3563,38.2845,38.3403,156000.0
2012-04-13 12:00:00,48.04,48.04,47.94,48.01,127600.0,38.3403,38.3403,38.2605,38.3164,127600.0
2012-04-13 12:30:00,48.02,48.12,48.02,48.05,160800.0,38.3244,38.4042,38.3244,38.3483,160800.0
2012-04-13 13:00:00,48.05,48.09,48.04,48.08,124000.0,38.3483,38.3802,38.3403,38.3723,124000.0
2012-04-13 13:30:00,48.08,48.22,48.04,48.1,258200.0,38.3723,38.484,38.3403,38.3882,258200.0
2012-04-13 14:00:00,48.1,48.14,48.01,48.07,137000.0,38.3882,38.4201,38.3164,38.3643,137000.0
2012-04-13 14:30:00,48.07,48.16,48.06,48.12,128400.0,38.3643,38.4361,38.3563,38.4042,128400.0
2012-04-13 15:00:00,48.11,48.15,48.02,48.04,204200.0,38.3962,38.4281,38.3244,38.3403,204200.0
2012-04-13 15:30:00,48.03,48.08,47.83,47.87,569800.0,38.3324,38.3723,38.1727,38.2047,569800.0
2012-04-16 09:30:00,48.62,48.68,47.98,48.09,306600.0,38.8032,38.8511,38.2925,38.3802,306600.0
2012-04-16 10:00:00,48.13,48.19,47.76,47.94,230000.0,38.4122,38.4601,38.1169,38.2605,230000.0
2012-04-16 10:30:00,47.94,48.15,47.92,48.06,90400.0,38.2605,38.4281,38.2446,38.3563,90400.0
2012-04-16 11:00:00,48.07,48.29,48.07,48.14,164800.0,38.3643,38.5399,38.3643,38.4201,164800.0
2012-04-16 11:30:00,48.14,48.23,48.02,48.18,133800.0,38.4201,38.492,38.3244,38.4521,133800.0
2012-04-16 12:00:00,48.18,48.33,48.12,48.25,106000.0,38.4521,38.5718,38.4042,38.5079,106000.0
2012-04-16 12:30:00,48.24,48.47,48.21,48.47,83200.0,38.5,38.6835,38.476,38.6835,83200.0
2012-04-16 13:00:00,48.46,48.46,48.34,48.43,90000.0,38.6755,38.6755,38.5798,38.6516,90000.0
2012-04-16 13:30:00,48.42,48.74,48.4,48.69,172800.0,38.6436,38.899,38.6277,38.8591,172800.0
2012-04-16 14:00:00,48.69,48.72,48.55,48.56,133400.0,38.8591,38.883,38.7474,38.7553,133400.0
2012-04-16 14:30:00,48.57,48.63,48.52,48.54,111200.0,38.7633,38.8112,38.7234,38.7394,111200.0
2012-04-16 15:00:00,48.53,48.6,48.46,48.52,216200.0,38.7314,38.7873,38.6755,38.7234,216200.0
2012-04-16 15:30:00,48.52,48.59,48.4,48.45,475600.0,38.7234,38.7793,38.6277,38.6676,475600.0
2012-04-17 09:30:00,48.79,48.94,48.68,48.71,286000.0,38.9389,39.0586,38.8511,38.8751,286000.0
2012-04-17 10:00:00,48.7,48.88,48.63,48.85,201400.0,38.8671,39.0107,38.8112,38.9868,201400.0
2012-04-17 10:30:00,48.85,49.1,48.84,49.03,234800.0,38.9868,39.1863,38.9788,39.1305,234800.0
2012-04-17 11:00:00,49.04,49.25,49.03,49.17,175600.0,39.1384,39.306,39.1305,39.2422,175600.0
2012-04-17 11:30:00,49.17,49.27,49.13,49.25,114600.0,39.2422,39.322,39.2103,39.306,114600.0
2012-04-17 12:00:00,49.26,49.32,49.24,49.31,100000.0,39.314,39.3619,39.2981,39.3539,100000.0
2012-04-17 12:30:00,49.31,49.37,49.27,49.3,132800.0,39.3539,39.4018,39.322,39.3459,132800.0
2012-04-17 13:00:00,49.29,49.32,49.26,49.29,137000.0,39.338,39.3619,39.314,39.338,137000.0
2012-04-17 13:30:00,49.29,49.31,49.23,49.26,133800.0,39.338,39.3539,39.2901,39.314,133800.0
2012-04-17 14:00:00,49.26,49.27,49.22,49.24,85000.0,39.314,39.322,39.2821,39.2981,85000.0
2012-04-17 14:30:00,49.24,49.27,49.17,49.22,141400.0,39.2981,39.322,39.2422,39.2821,141400.0
2012-04-17 15:00:00,49.22,49.24,49.15,49.22,176800.0,39.2821,39.2981,39.2262,39.2821,176800.0
2012-04-17 15:30:00,49.23,49.23,49.1,49.16,349400.0,39.2901,39.2901,39.1863,39.2342,349400.0
2012-04-18 09:30:00,48.82,49.08,48.58,49.08,171600.0,38.9629,39.1704,38.7713,39.1704,171600.0
2012-04-18 10:00:00,49.08,49.11,48.95,49.05,220000.0,39.1704,39.1943,39.0666,39.1464,220000.0
2012-04-18 10:30:00,49.02,49.3,48.99,49.23,154400.0,39.1225,39.3459,39.0985,39.2901,154400.0
2012-04-18 11:00:00,49.23,49.29,49.03,49.06,247000.0,39.2901,39.338,39.1305,39.1544,247000.0
2012-04-18 11:30:00,49.06,49.24,49.03,49.18,130000.0,39.1544,39.2981,39.1305,39.2502,130000.0
2012-04-18 12:00:00,49.19,49.27,49.16,49.23,127400.0,39.2581,39.322,39.2342,39.2901,127400.0
2012-04-18 12:30:00,49.23,49.31,49.19,49.21,225600.0,39.2901,39.3539,39.2581,39.2741,225600.0
2012-04-18 13:00:00,49.21,49.36,49.18,49.27,231400.0,39.2741,39.3938,39.2502,39.322,231400.0
2012-04-18 13:30:00,49.27,49.31,49.16,49.23,197600.0,39.322,39.3539,39.2342,39.2901,197600.0
2012-04-18 14:00:00,49.22,49.4,49.13,49.38,264800.0,39.2821,39.4257,39.2103,39.4098,264800.0
2012-04-18 14:30:00,49.38,49.45,49.3,49.32,174800.0,39.4098,39.4656,39.3459,39.3619,174800.0
2012-04-18 15:00:00,49.33,49.41,49.26,49.34,328400.0,39.3699,39.4337,39.314,39.3779,328400.0
2012-04-18 15:30:00,49.34,49.38,49.26,49.26,570800.0,39.3779,39.4098,39.314,39.314,570800.0
2012-04-19 09:30:00,49.49,49.69,48.7,49.67,559800.0,39.4976,39.6572,38.8671,39.6412,559800.0
2012-04-19 10:00:00,49.65,49.87,49.45,49.77,560000.0,39.6253,39.8008,39.4656,39.721,560000.0
2012-04-19 10:30:00,49.76,50.95,49.73,50.1,1355000.0,39.7131,40.6628,39.6891,39.9844,1355000.0
2012-04-19 11:00:00,50.13,50.29,50.02,50.15,409800.0,40.0084,40.136,39.9206,40.0243,409800.0
2012-04-19 11:30:00,50.17,50.49,50.1,50.38,333600.0,40.0403,40.2957,39.9844,40.2079,333600.0
2012-04-19 12:00:00,50.38,50.48,50.18,50.26,378200.0,40.2079,40.2877,40.0483,40.1121,378200.0
2012-04-19 12:30:00,50.26,50.34,50.2,50.21,196200.0,40.1121,40.176,40.0642,40.0722,196200.0
2012-04-19 13:00:00,50.21,50.25,50.11,50.19,441200.0,40.0722,40.1041,39.9924,40.0562,441200.0
2012-04-19 13:30:00,50.18,50.27,50.1,50.12,322600.0,40.0483,40.1201,39.9844,40.0004,322600.0
2012-04-19 14:00:00,50.1,50.22,50.08,50.13,322400.0,39.9844,40.0802,39.9684,40.0084,322400.0
2012-04-19 14:30:00,50.13,50.59,49.94,50.59,706600.0,40.0084,40.3755,39.8567,40.3755,706600.0
2012-04-19 15:00:00,50.55,50.71,50.27,50.64,678600.0,40.3436,40.4712,40.1201,40.4154,678600.0
2012-04-19 15:30:00,50.63,50.71,50.43,50.53,762400.0,40.4074,40.4712,40.2478,40.3276,762400.0
2012-04-20 09:30:00,50.65,50.68,50.15,50.52,512200.0,40.4234,40.4473,40.0243,40.3196,512200.0
2012-04-20 10:00:00,50.54,50.71,50.35,50.43,266400.0,40.3356,40.4712,40.1839,40.2478,266400.0
2012-04-20 10:30:00,50.45,50.62,50.45,50.58,201200.0,40.2637,40.3994,40.2637,40.3675,201200.0
2012-04-20 11:00:00,50.6,50.74,50.52,50.71,431200.0,40.3835,40.4952,40.3196,40.4712,431200.0
2012-04-20 11:30:00,50.71,50.88,50.67,50.88,228400.0,40.4712,40.6069,40.4393,40.6069,228400.0
2012-04-20 12:00:00,50.88,50.99,50.85,50.99,333200.0,40.6069,40.6947,40.583,40.6947,333200.0
2012-04-20 12:30:00,50.99,51.08,50.89,51.07,256400.0,40.6947,40.7665,40.6149,40.7586,256400.0
2012-04-20 13:00:00,51.07,51.09,50.96,50.96,122800.0,40.7586,40.7745,40.6708,40.6708,122800.0
2012-04-20 13:30:00,50.95,50.97,50.74,50.81,224200.0,40.6628,40.6787,40.4952,40.5511,224200.0
2012-04-20 14:00:00,50.82,50.96,50.76,50.88,180600.0,40.559,40.6708,40.5112,40.6069,180600.0
2012-04-20 14:30:00,50.88,50.96,50.72,50.73,212400.0,40.6069,40.6708,40.4792,40.4872,212400.0
2012-04-20 15:00:00,50.73,50.76,50.63,50.72,271800.0,40.4872,40.5112,40.4074,40.4792,271800.0
2012-04-20 15:30:00,50.71,50.8,50.64,50.65,553200.0,40.4712,40.5431,40.4154,40.4234,553200.0
2012-04-23 09:30:00,50.3,50.42,49.96,50.08,381000.0,40.144,40.2398,39.8727,39.9684,381000.0
2012-04-23 10:00:00,50.05,50.06,49.83,49.85,200200.0,39.9445,39.9525,39.7689,39.7849,200200.0
2012-04-23 10:30:00,49.85,49.96,49.7,49.81,174400.0,39.7849,39.8727,39.6652,39.753,174400.0
2012-04-23 11:00:00,49.82,49.92,49.82,49.87,99400.0,39.7609,39.8408,39.7609,39.8008,99400.0
2012-04-23 11:30:00,49.88,49.99,49.86,49.88,115600.0,39.8088,39.8966,39.7929,39.8088,115600.0
2012-04-23 12:00:00,49.87,50.09,49.83,50.07,127000.0,39.8008,39.9764,39.7689,39.9605,127000.0
2012-04-23 12:30:00,50.05,50.06,49.98,50.01,117000.0,39.9445,39.9525,39.8886,39.9126,117000.0
2012-04-23 13:00:00,50.02,50.23,49.97,50.22,155800.0,39.9206,40.0882,39.8807,40.0802,155800.0
2012-04-23 13:30:00,50.23,50.32,50.22,50.23,134400.0,40.0882,40.16,40.0802,40.0882,134400.0
2012-04-23 14:00:00,50.23,50.35,50.13,50.29,147200.0,40.0882,40.1839,40.0084,40.136,147200.0
2012-04-23 14:30:00,50.28,50.37,50.26,50.27,161000.0,40.1281,40.1999,40.1121,40.1201,161000.0
2012-04-23 15:00:00,50.27,50.46,50.26,50.43,336400.0,40.1201,40.2717,40.1121,40.2478,336400.0
2012-04-23 15:30:00,50.42,50.52,50.36,50.49,623800.0,40.2398,40.3196,40.1919,40.2957,623800.0
2012-04-24 09:30:00,50.61,50.97,50.55,50.88,453800.0,40.3914,40.6787,40.3436,40.6069,453800.0
2012-04-24 10:00:00,50.84,51.08,50.83,51.07,285200.0,40.575,40.7665,40.567,40.7586,285200.0
2012-04-24 10:30:00,51.05,51.08,50.98,51.05,299000.0,40.7426,40.7665,40.6867,40.7426,299000.0
2012-04-24 11:00:00,51.05,51.07,50.96,51.02,212400.0,40.7426,40.7586,40.6708,40.7187,212400.0
2012-04-24 11:30:00,51.02,51.04,50.94,50.95,135800.0,40.7187,40.7346,40.6548,40.6628,135800.0
2012-04-24 12:00:00,50.95,50.97,50.89,50.97,104400.0,40.6628,40.6787,40.6149,40.6787,104400.0
2012-04-24 12:30:00,50.97,51.02,50.83,50.83,92400.0,40.6787,40.7187,40.567,40.567,92400.0
2012-04-24 13:00:00,50.83,50.84,50.8,50.82,93400.0,40.567,40.575,40.5431,40.559,93400.0
2012-04-24 13:30:00,50.82,50.85,50.8,50.83,295200.0,40.559,40.583,40.5431,40.567,295200.0
2012-04-24 14:00:00,50.82,50.9,50.77,50.88,231000.0,40.559,40.6229,40.5191,40.6069,231000.0
2012-04-24 14:30:00,50.88,50.99,50.85,50.9,172200.0,40.6069,40.6947,40.583,40.6229,172200.0
2012-04-24 15:00:00,50.9,50.95,50.85,50.91,201200.0,40.6229,40.6628,40.583,40.6309,201200.0
2012-04-24 15:30:00,50.91,51.01,50.87,50.98,516000.0,40.6309,40.7107,40.5989,40.6867,516000.0
2012-04-25 09:30:00,51.34,51.63,51.2,51.56,289800.0,40.974,41.2055,40.8623,41.1496,289800.0
2012-04-25 10:00:00,51.56,51.63,51.46,51.59,147000.0,41.1496,41.2055,41.0698,41.1736,147000.0
2012-04-25 10:30:00,51.61,51.83,51.6,51.8,180600.0,41.1895,41.3651,41.1815,41.3412,180600.0
2012-04-25 11:00:00,51.8,51.84,51.72,51.76,205400.0,41.3412,41.3731,41.2773,41.3092,205400.0
2012-04-25 11:30:00,51.77,51.88,51.75,51.81,103200.0,41.3172,41.405,41.3013,41.3491,103200.0
2012-04-25 12:00:00,51.8,51.85,51.74,51.77,90600.0,41.3412,41.3811,41.2933,41.3172,90600.0
2012-04-25 12:30:00,51.78,51.85,51.64,51.85,115200.0,41.3252,41.3811,41.2135,41.3811,115200.0
2012-04-25 13:00:00,51.84,51.88,51.77,51.81,117000.0,41.3731,41.405,41.3172,41.3491,117000.0
2012-04-25 13:30:00,51.82,51.89,51.81,51.85,86000.0,41.3571,41.413,41.3491,41.3811,86000.0
2012-04-25 14:00:00,51.85,51.96,51.73,51.91,189800.0,41.3811,41.4689,41.2853,41.429,189800.0
2012-04-25 14:30:00,51.9,52.07,51.79,52.06,173000.0,41.421,41.5567,41.3332,41.5487,173000.0
2012-04-25 15:00:00,52.07,52.13,51.98,51.99,151000.0,41.5567,41.6045,41.4848,41.4928,151000.0
2012-04-25 15:30:00,51.99,52.09,51.96,52.09,338600.0,41.4928,41.5726,41.4689,41.5726,338600.0
2012-04-26 09:30:00,51.85,52.13,51.7,52.02,236000.0,41.3811,41.6045,41.2614,41.5167,236000.0
2012-04-26 10:00:00,52.02,52.15,51.82,51.87,153600.0,41.5167,41.6205,41.3571,41.397,153600.0
2012-04-26 10:30:00,51.87,51.88,51.72,51.77,141000.0,41.397,41.405,41.2773,41.3172,141000.0
2012-04-26 11:00:00,51.77,52.14,51.73,52.14,177400.0,41.3172,41.6125,41.2853,41.6125,177400.0
2012-04-26 11:30:00,52.14,52.23,52.12,52.22,111400.0,41.6125,41.6843,41.5966,41.6764,111400.0
2012-04-26 12:00:00,52.22,52.33,52.17,52.31,103600.0,41.6764,41.7642,41.6365,41.7482,103600.0
2012-04-26 12:30:00,52.32,52.49,52.32,52.49,179000.0,41.7562,41.8918,41.7562,41.8918,179000.0
2012-04-26 13:00:00,52.49,52.51,52.45,52.47,189000.0,41.8918,41.9078,41.8599,41.8759,189000.0
2012-04-26 13:30:00,52.47,52.66,52.47,52.65,99400.0,41.8759,42.0275,41.8759,42.0195,99400.0
2012-04-26 14:00:00,52.66,52.86,52.66,52.83,141800.0,42.0275,42.1871,42.0275,42.1632,141800.0
2012-04-26 14:30:00,52.83,52.91,52.8,52.81,102600.0,42.1632,42.227,42.1393,42.1472,102600.0
2012-04-26 15:00:00,52.81,52.81,52.68,52.72,170600.0,42.1472,42.1472,42.0435,42.0754,170600.0
2012-04-26 15:30:00,52.72,52.73,52.55,52.6,478200.0,42.0754,42.0834,41.9397,41.9796,478200.0
2012-04-27 09:30:00,52.86,52.97,52.63,52.76,158600.0,42.1871,42.2749,42.0036,42.1073,158600.0
2012-04-27 10:00:00,52.75,52.76,52.54,52.72,159400.0,42.0994,42.1073,41.9318,42.0754,159400.0
2012-04-27 10:30:00,52.72,52.82,52.65,52.77,96600.0,42.0754,42.1552,42.0195,42.1153,96600.0
2012-04-27 11:00:00,52.76,52.88,52.76,52.82,76000.0,42.1073,42.2031,42.1073,42.1552,76000.0
2012-04-27 11:30:00,52.82,52.87,52.81,52.82,70400.0,42.1552,42.1951,42.1472,42.1552,70400.0
2012-04-27 12:00:00,52.82,52.93,52.79,52.91,146800.0,42.1552,42.243,42.1313,42.227,146800.0
2012-04-27 12:30:00,52.92,52.94,52.84,52.86,41000.0,42.235,42.251,42.1712,42.1871,41000.0
2012-04-27 13:00:00,52.88,52.95,52.87,52.93,64800.0,42.2031,42.259,42.1951,42.243,64800.0
2012-04-27 13:30:00,52.93,53.06,52.87,52.88,83000.0,42.243,42.3468,42.1951,42.2031,83000.0
2012-04-27 14:00:00,52.9,53.04,52.9,53.0,43000.0,42.2191,42.3308,42.2191,42.2989,43000.0
2012-04-27 14:30:00,52.99,53.02,52.91,52.99,62800.0,42.2909,42.3148,42.227,42.2909,62800.0
2012-04-27 15:00:00,52.99,53.0,52.9,52.92,105200.0,42.2909,42.2989,42.2191,42.235,105200.0
2012-04-27 15:30:00,52.92,52.94,52.79,52.84,341600.0,42.235,42.251,42.1313,42.1712,341600.0
2012-04-30 09:30:00,52.95,53.2,52.6,52.8,359400.0,42.259,42.4585,41.9796,42.1393,359400.0
2012-04-30 10:00:00,52.77,52.92,52.71,52.79,106600.0,42.1153,42.235,42.0674,42.1313,106600.0
2012-04-30 10:30:00,52.78,52.78,52.6,52.63,108600.0,42.1233,42.1233,41.9796,42.0036,108600.0
2012-04-30 11:00:00,52.62,52.62,52.46,52.52,140600.0,41.9956,41.9956,41.8679,41.9158,140600.0
2012-04-30 11:30:00,52.52,52.66,52.48,52.66,70200.0,41.9158,42.0275,41.8839,42.0275,70200.0
2012-04-30 12:00:00,52.65,52.67,52.55,52.65,54000.0,42.0195,42.0355,41.9397,42.0195,54000.0
2012-04-30 12:30:00,52.66,52.83,52.65,52.79,71600.0,42.0275,42.1632,42.0195,42.1313,71600.0
2012-04-30 13:00:00,52.79,52.8,52.7,52.74,49000.0,42.1313,42.1393,42.0594,42.0914,49000.0
2012-04-30 13:30:00,52.74,52.77,52.68,52.72,61600.0,42.0914,42.1153,42.0435,42.0754,61600.0
2012-04-30 14:00:00,52.73,52.76,52.66,52.7,89600.0,42.0834,42.1073,42.0275,42.0594,89600.0
2012-04-30 14:30:00,52.7,52.72,52.6,52.6,113000.0,42.0594,42.0754,41.9796,41.9796,113000.0
2012-04-30 15:00:00,52.6,52.64,52.59,52.63,154600.0,41.9796,42.0116,41.9717,42.0036,154600.0
2012-04-30 15:30:00,52.63,52.73,52.58,52.62,455800.0,42.0036,42.0834,41.9637,41.9956,455800.0
2012-05-01 09:30:00,52.54,52.79,52.49,52.73,248800.0,41.9318,42.1313,41.8918,42.0834,248800.0
2012-05-01 10:00:00,52.72,53.39,52.72,53.39,156400.0,42.0754,42.6101,42.0754,42.6101,156400.0
2012-05-01 10:30:00,53.38,53.45,53.35,53.41,122800.0,42.6022,42.658,42.5782,42.6261,122800.0
2012-05-01 11:00:00,53.41,53.65,53.4,53.63,175800.0,42.6261,42.8176,42.6181,42.8017,175800.0
2012-05-01 11:30:00,53.64,53.82,53.63,53.78,257400.0,42.8097,42.9533,42.8017,42.9214,257400.0
2012-05-01 12:00:00,53.77,53.84,53.77,53.78,122000.0,42.9134,42.9693,42.9134,42.9214,122000.0
2012-05-01 12:30:00,53.77,53.83,53.64,53.66,125600.0,42.9134,42.9613,42.8097,42.8256,125600.0
2012-05-01 13:00:00,53.66,53.71,53.61,53.67,99600.0,42.8256,42.8655,42.7857,42.8336,99600.0
2012-05-01 13:30:00,53.67,53.72,53.6,53.6,86600.0,42.8336,42.8735,42.7777,42.7777,86600.0
2012-05-01 14:00:00,53.6,53.67,53.58,53.66,109600.0,42.7777,42.8336,42.7618,42.8256,109600.0
2012-05-01 14:30:00,53.66,53.78,53.63,53.68,167800.0,42.8256,42.9214,42.8017,42.8416,167800.0
2012-05-01 15:00:00,53.68,53.73,53.63,53.67,215000.0,42.8416,42.8815,42.8017,42.8336,215000.0
2012-05-01 15:30:00,53.67,53.67,53.47,53.52,737000.0,42.8336,42.8336,42.674,42.7139,737000.0
2012-05-02 09:30:00,53.12,53.39,53.07,53.21,329600.0,42.3946,42.6101,42.3547,42.4665,329600.0
2012-05-02 10:00:00,53.21,53.27,53.05,53.1,257800.0,42.4665,42.5144,42.3388,42.3787,257800.0
2012-05-02 10:30:00,53.09,53.4,53.05,53.37,138600.0,42.3707,42.6181,42.3388,42.5942,138600.0
2012-05-02 11:00:00,53.36,53.43,53.32,53.42,151600.0,42.5862,42.6421,42.5543,42.6341,151600.0
2012-05-02 11:30:00,53.41,53.52,53.41,53.5,190200.0,42.6261,42.7139,42.6261,42.6979,190200.0
2012-05-02 12:00:00,53.51,53.66,53.5,53.59,141400.0,42.7059,42.8256,42.6979,42.7698,141400.0
2012-05-02 12:30:00,53.6,53.65,53.52,53.56,132600.0,42.7777,42.8176,42.7139,42.7458,132600.0
2012-05-02 13:00:00,53.56,53.59,53.44,53.44,117200.0,42.7458,42.7698,42.65,42.65,117200.0
2012-05-02 13:30:00,53.44,53.52,53.43,53.49,95600.0,42.65,42.7139,42.6421,42.6899,95600.0
2012-05-02 14:00:00,53.48,53.6,53.47,53.6,82000.0,42.682,42.7777,42.674,42.7777,82000.0
2012-05-02 14:30:00,53.59,53.59,53.46,53.5,130600.0,42.7698,42.7698,42.666,42.6979,130600.0
2012-05-02 15:00:00,53.49,53.52,53.34,53.4,145200.0,42.6899,42.7139,42.5702,42.6181,145200.0
2012-05-02 15:30:00,53.4,53.63,53.37,53.59,355200.0,42.6181,42.8017,42.5942,42.7698,355200.0
2012-05-03 09:30:00,53.5,53.98,53.4,53.89,210600.0,42.6979,43.081,42.6181,43.0092,210600.0
2012-05-03 10:00:00,53.87,53.87,53.39,53.49,110800.0,42.9932,42.9932,42.6101,42.6899,110800.0
2012-05-03 10:30:00,53.5,53.87,53.46,53.87,100200.0,42.6979,42.9932,42.666,42.9932,100200.0
2012-05-03 11:00:00,53.85,53.85,53.72,53.78,124400.0,42.9773,42.9773,42.8735,42.9214,124400.0
2012-05-03 11:30:00,53.79,53.82,53.52,53.67,164200.0,42.9294,42.9533,42.7139,42.8336,164200.0
2012-05-03 12:00:00,53.66,53.74,53.6,53.72,67600.0,42.8256,42.8895,42.7777,42.8735,67600.0
2012-05-03 12:30:00,53.7,53.74,53.56,53.56,63800.0,42.8575,42.8895,42.7458,42.7458,63800.0
2012-05-03 13:00:00,53.56,53.65,53.53,53.61,72000.0,42.7458,42.8176,42.7219,42.7857,72000.0
2012-05-03 13:30:00,53.62,53.62,53.27,53.4,111000.0,42.7937,42.7937,42.5144,42.6181,111000.0
2012-05-03 14:00:00,53.38,53.44,53.32,53.38,53400.0,42.6022,42.65,42.5543,42.6022,53400.0
2012-05-03 14:30:00,53.37,53.42,53.29,53.34,91000.0,42.5942,42.6341,42.5303,42.5702,91000.0
2012-05-03 15:00:00,53.35,53.57,53.34,53.46,239000.0,42.5782,42.7538,42.5702,42.666,239000.0
2012-05-03 15:30:00,53.46,53.61,53.46,53.58,545400.0,42.666,42.7857,42.666,42.7618,545400.0
2012-05-04 09:30:00,53.3,53.38,53.01,53.07,245600.0,42.5383,42.6022,42.3069,42.3547,245600.0
2012-05-04 10:00:00,53.03,53.06,52.8,52.81,228000.0,42.3228,42.3468,42.1393,42.1472,228000.0
2012-05-04 10:30:00,52.82,52.87,52.71,52.81,169400.0,42.1552,42.1951,42.0674,42.1472,169400.0
2012-05-04 11:00:00,52.81,52.94,52.74,52.91,186200.0,42.1472,42.251,42.0914,42.227,186200.0
2012-05-04 11:30:00,52.91,52.91,52.77,52.77,76400.0,42.227,42.227,42.1153,42.1153,76400.0
2012-05-04 12:00:00,52.79,52.95,52.77,52.9,63600.0,42.1313,42.259,42.1153,42.2191,63600.0
2012-05-04 12:30:00,52.9,52.91,52.73,52.83,60400.0,42.2191,42.227,42.0834,42.1632,60400.0
2012-05-04 13:00:00,52.85,52.9,52.73,52.79,90800.0,42.1792,42.2191,42.0834,42.1313,90800.0
2012-05-04 13:30:00,52.79,52.85,52.77,52.84,83000.0,42.1313,42.1792,42.1153,42.1712,83000.0
2012-05-04 14:00:00,52.84,52.85,52.76,52.83,88800.0,42.1712,42.1792,42.1073,42.1632,88800.0
2012-05-04 14:30:00,52.83,52.84,52.72,52.81,131600.0,42.1632,42.1712,42.0754,42.1472,131600.0
2012-05-04 15:00:00,52.82,52.9,52.82,52.83,233200.0,42.1552,42.2191,42.1552,42.1632,233200.0
2012-05-04 15:30:00,52.83,53.05,52.82,52.85,516000.0,42.1632,42.3388,42.1552,42.1792,516000.0
2012-05-07 09:30:00,52.51,52.91,52.48,52.82,295800.0,41.9078,42.227,41.8839,42.1552,295800.0
2012-05-07 10:00:00,52.84,53.26,52.84,52.99,183000.0,42.1712,42.5064,42.1712,42.2909,183000.0
2012-05-07 10:30:00,52.99,53.11,52.95,53.05,122800.0,42.2909,42.3867,42.259,42.3388,122800.0
2012-05-07 11:00:00,53.04,53.15,53.04,53.13,97400.0,42.3308,42.4186,42.3308,42.4026,97400.0
2012-05-07 11:30:00,53.12,53.19,53.08,53.17,79800.0,42.3946,42.4505,42.3627,42.4346,79800.0
2012-05-07 12:00:00,53.18,53.21,53.09,53.17,70800.0,42.4425,42.4665,42.3707,42.4346,70800.0
2012-05-07 12:30:00,53.17,53.35,53.17,53.33,71000.0,42.4346,42.5782,42.4346,42.5622,71000.0
2012-05-07 13:00:00,53.33,53.49,53.31,53.39,96400.0,42.5622,42.6899,42.5463,42.6101,96400.0
2012-05-07 13:30:00,53.38,53.48,53.33,53.42,108400.0,42.6022,42.682,42.5622,42.6341,108400.0
2012-05-07 14:00:00,53.41,53.52,53.39,53.49,174800.0,42.6261,42.7139,42.6101,42.6899,174800.0
2012-05-07 14:30:00,53.5,53.5,53.41,53.46,110600.0,42.6979,42.6979,42.6261,42.666,110600.0
2012-05-07 15:00:00,53.46,53.48,53.31,53.37,177800.0,42.666,42.682,42.5463,42.5942,177800.0
2012-05-07 15:30:00,53.37,53.5,53.33,53.46,320400.0,42.5942,42.6979,42.5622,42.666,320400.0
2012-05-08 09:30:00,53.0,53.27,52.79,53.19,326000.0,42.5332,42.7499,42.3647,42.6857,326000.0
2012-05-08 10:00:00,53.2,53.24,52.96,53.01,195200.0,42.6937,42.7258,42.5011,42.5412,195200.0
2012-05-08 10:30:00,53.01,53.01,52.76,52.89,161600.0,42.5412,42.5412,42.3406,42.4449,161600.0
2012-05-08 11:00:00,52.88,52.88,52.48,52.83,182000.0,42.4369,42.4369,42.1159,42.3968,182000.0
2012-05-08 11:30:00,52.82,52.87,52.63,52.73,167200.0,42.3887,42.4289,42.2363,42.3165,167200.0
2012-05-08 12:00:00,52.74,52.78,52.65,52.72,111400.0,42.3245,42.3566,42.2523,42.3085,111400.0
2012-05-08 12:30:00,52.69,52.76,52.62,52.62,100600.0,42.2844,42.3406,42.2282,42.2282,100600.0
2012-05-08 13:00:00,52.62,52.74,52.49,52.74,197200.0,42.2282,42.3245,42.1239,42.3245,197200.0
2012-05-08 13:30:00,52.74,52.83,52.7,52.82,103200.0,42.3245,42.3968,42.2924,42.3887,103200.0
2012-05-08 14:00:00,52.83,52.85,52.69,52.82,77000.0,42.3968,42.4128,42.2844,42.3887,77000.0
2012-05-08 14:30:00,52.82,53.04,52.79,53.02,105000.0,42.3887,42.5653,42.3647,42.5492,105000.0
2012-05-08 15:00:00,53.01,53.3,52.93,53.24,165600.0,42.5412,42.7739,42.477,42.7258,165600.0
2012-05-08 15:30:00,53.24,53.37,53.15,53.27,371800.0,42.7258,42.8301,42.6536,42.7499,371800.0
2012-05-09 09:30:00,52.45,52.74,52.26,52.62,326800.0,42.0918,42.3245,41.9393,42.2282,326800.0
2012-05-09 10:00:00,52.61,52.65,52.13,52.18,383000.0,42.2202,42.2523,41.835,41.8751,383000.0
2012-05-09 10:30:00,52.21,52.59,52.16,52.54,243800.0,41.8992,42.2042,41.8591,42.164,243800.0
2012-05-09 11:00:00,52.52,53.11,52.48,52.97,211600.0,42.148,42.6215,42.1159,42.5091,211600.0
2012-05-09 11:30:00,52.99,53.15,52.85,53.02,163600.0,42.5252,42.6536,42.4128,42.5492,163600.0
2012-05-09 12:00:00,53.02,53.06,52.85,52.93,95000.0,42.5492,42.5813,42.4128,42.477,95000.0
2012-05-09 12:30:00,52.92,52.93,52.76,52.91,86200.0,42.469,42.477,42.3406,42.461,86200.0
2012-05-09 13:00:00,52.92,53.27,52.91,53.23,154400.0,42.469,42.7499,42.461,42.7178,154400.0
2012-05-09 13:30:00,53.23,53.35,53.18,53.27,156200.0,42.7178,42.8141,42.6776,42.7499,156200.0
2012-05-09 14:00:00,53.3,53.3,53.04,53.18,182000.0,42.7739,42.7739,42.5653,42.6776,182000.0
2012-05-09 14:30:00,53.18,53.22,53.06,53.09,163200.0,42.6776,42.7097,42.5813,42.6054,163200.0
2012-05-09 15:00:00,53.11,53.13,52.98,53.0,223400.0,42.6215,42.6375,42.5171,42.5332,223400.0
2012-05-09 15:30:00,53.0,53.21,52.93,52.98,382200.0,42.5332,42.7017,42.477,42.5171,382200.0
2012-05-10 09:30:00,53.49,53.51,53.31,53.38,214200.0,42.9264,42.9425,42.782,42.8381,214200.0
2012-05-10 10:00:00,53.38,53.45,53.09,53.11,164400.0,42.8381,42.8943,42.6054,42.6215,164400.0
2012-05-10 10:30:00,53.1,53.13,52.93,53.05,108200.0,42.6134,42.6375,42.477,42.5733,108200.0
2012-05-10 11:00:00,53.06,53.06,52.92,52.99,116200.0,42.5813,42.5813,42.469,42.5252,116200.0
2012-05-10 11:30:00,52.97,53.09,52.89,52.96,116600.0,42.5091,42.6054,42.4449,42.5011,116600.0
2012-05-10 12:00:00,52.95,53.03,52.88,52.97,129000.0,42.4931,42.5573,42.4369,42.5091,129000.0
2012-05-10 12:30:00,52.99,53.07,52.99,53.05,82600.0,42.5252,42.5894,42.5252,42.5733,82600.0
2012-05-10 13:00:00,53.05,53.2,53.04,53.18,319200.0,42.5733,42.6937,42.5653,42.6776,319200.0
2012-05-10 13:30:00,53.18,53.21,52.97,52.99,98400.0,42.6776,42.7017,42.5091,42.5252,98400.0
2012-05-10 14:00:00,53.01,53.02,52.96,52.99,86600.0,42.5412,42.5492,42.5011,42.5252,86600.0
2012-05-10 14:30:00,52.99,53.0,52.93,52.96,64000.0,42.5252,42.5332,42.477,42.5011,64000.0
2012-05-10 15:00:00,52.97,53.0,52.93,52.96,81000.0,42.5091,42.5332,42.477,42.5011,81000.0
2012-05-10 15:30:00,52.96,52.96,52.74,52.87,204400.0,42.5011,42.5011,42.3245,42.4289,204400.0
2012-05-11 09:30:00,52.6,52.7,52.46,52.55,186200.0,42.2122,42.2924,42.0998,42.1721,186200.0
2012-05-11 10:00:00,52.56,52.85,52.55,52.81,142800.0,42.1801,42.4128,42.1721,42.3807,142800.0
2012-05-11 10:30:00,52.79,53.04,52.78,52.92,133800.0,42.3647,42.5653,42.3566,42.469,133800.0
2012-05-11 11:00:00,52.92,53.1,52.89,53.02,87800.0,42.469,42.6134,42.4449,42.5492,87800.0
2012-05-11 11:30:00,53.02,53.19,52.94,53.05,105000.0,42.5492,42.6857,42.485,42.5733,105000.0
2012-05-11 12:00:00,53.05,53.1,52.97,53.01,78600.0,42.5733,42.6134,42.5091,42.5412,78600.0
2012-05-11 12:30:00,53.01,53.06,52.99,53.03,57800.0,42.5412,42.5813,42.5252,42.5573,57800.0
2012-05-11 13:00:00,53.02,53.04,52.83,52.87,97200.0,42.5492,42.5653,42.3968,42.4289,97200.0
2012-05-11 13:30:00,52.88,52.94,52.77,52.81,98400.0,42.4369,42.485,42.3486,42.3807,98400.0
2012-05-11 14:00:00,52.83,52.84,52.73,52.74,145800.0,42.3968,42.4048,42.3165,42.3245,145800.0
2012-05-11 14:30:00,52.75,52.77,52.69,52.74,102400.0,42.3326,42.3486,42.2844,42.3245,102400.0
2012-05-11 15:00:00,52.76,52.77,52.63,52.7,130200.0,42.3406,42.3486,42.2363,42.2924,130200.0
2012-05-11 15:30:00,52.7,52.72,52.54,52.58,447800.0,42.2924,42.3085,42.164,42.1961,447800.0
2012-05-14 09:30:00,52.0,52.26,51.49,51.63,395200.0,41.7307,41.9393,41.3214,41.4337,395200.0
2012-05-14 10:00:00,51.62,51.72,51.49,51.58,206600.0,41.4257,41.506,41.3214,41.3936,206600.0
2012-05-14 10:30:00,51.57,51.88,51.56,51.8,155400.0,41.3856,41.6344,41.3776,41.5702,155400.0
2012-05-14 11:00:00,51.8,51.91,51.66,51.87,142000.0,41.5702,41.6584,41.4578,41.6263,142000.0
2012-05-14 11:30:00,51.87,51.96,51.85,51.86,111600.0,41.6263,41.6986,41.6103,41.6183,111600.0
2012-05-14 12:00:00,51.88,52.02,51.84,52.01,121600.0,41.6344,41.7467,41.6023,41.7387,121600.0
2012-05-14 12:30:00,52.02,52.05,51.99,52.04,83400.0,41.7467,41.7708,41.7226,41.7628,83400.0
2012-05-14 13:00:00,52.04,52.05,51.82,51.82,134800.0,41.7628,41.7708,41.5862,41.5862,134800.0
2012-05-14 13:30:00,51.82,52.02,51.8,51.95,171600.0,41.5862,41.7467,41.5702,41.6905,171600.0
2012-05-14 14:00:00,51.93,52.0,51.83,51.9,183800.0,41.6745,41.7307,41.5942,41.6504,183800.0
2012-05-14 14:30:00,51.9,51.95,51.67,51.69,207000.0,41.6504,41.6905,41.4658,41.4819,207000.0
2012-05-14 15:00:00,51.71,51.75,51.63,51.71,237400.0,41.4979,41.53,41.4337,41.4979,237400.0
2012-05-14 15:30:00,51.71,51.82,51.54,51.57,523000.0,41.4979,41.5862,41.3615,41.3856,523000.0
2012-05-15 09:30:00,51.41,51.65,51.2,51.59,354600.0,41.2572,41.4498,41.0887,41.4016,354600.0
2012-05-15 10:00:00,51.61,51.81,51.54,51.78,137600.0,41.4177,41.5782,41.3615,41.5541,137600.0
2012-05-15 10:30:00,51.77,51.81,51.52,51.59,213600.0,41.5461,41.5782,41.3455,41.4016,213600.0
2012-05-15 11:00:00,51.6,51.6,51.24,51.27,219800.0,41.4097,41.4097,41.1208,41.1448,219800.0
2012-05-15 11:30:00,51.27,51.56,51.24,51.49,163200.0,41.1448,41.3776,41.1208,41.3214,163200.0
2012-05-15 12:00:00,51.5,51.64,51.49,51.53,135400.0,41.3294,41.4418,41.3214,41.3535,135400.0
2012-05-15 12:30:00,51.54,51.59,51.43,51.43,111800.0,41.3615,41.4016,41.2732,41.2732,111800.0
2012-05-15 13:00:00,51.43,51.55,51.4,51.54,64600.0,41.2732,41.3695,41.2492,41.3615,64600.0
2012-05-15 13:30:00,51.53,51.53,51.28,51.32,98200.0,41.3535,41.3535,41.1529,41.185,98200.0
2012-05-15 14:00:00,51.32,51.47,51.31,51.4,106200.0,41.185,41.3053,41.1769,41.2492,106200.0
2012-05-15 14:30:00,51.41,51.43,51.25,51.26,98200.0,41.2572,41.2732,41.1288,41.1368,98200.0
2012-05-15 15:00:00,51.27,51.27,50.94,50.98,265200.0,41.1448,41.1448,40.88,40.9121,265200.0
2012-05-15 15:30:00,50.99,51.26,50.95,51.09,437000.0,40.9201,41.1368,40.888,41.0004,437000.0
2012-05-16 09:30:00,51.22,51.73,51.15,51.67,157800.0,41.1047,41.514,41.0485,41.4658,157800.0
2012-05-16 10:00:00,51.63,51.73,51.4,51.4,115000.0,41.4337,41.514,41.2492,41.2492,115000.0
2012-05-16 10:30:00,51.42,51.52,51.21,51.22,100000.0,41.2652,41.3455,41.0967,41.1047,100000.0
2012-05-16 11:00:00,51.23,51.29,51.0,51.17,146800.0,41.1127,41.1609,40.9282,41.0646,146800.0
2012-05-16 11:30:00,51.14,51.3,51.13,51.3,95800.0,41.0405,41.1689,41.0325,41.1689,95800.0
2012-05-16 12:00:00,51.29,51.31,51.09,51.16,55200.0,41.1609,41.1769,41.0004,41.0566,55200.0
2012-05-16 12:30:00,51.16,51.26,50.99,50.99,69800.0,41.0566,41.1368,40.9201,40.9201,69800.0
2012-05-16 13:00:00,50.99,51.13,50.99,51.05,51800.0,40.9201,41.0325,40.9201,40.9683,51800.0
2012-05-16 13:30:00,51.02,51.12,50.94,51.1,107600.0,40.9442,41.0245,40.88,41.0084,107600.0
2012-05-16 14:00:00,51.1,51.28,50.91,50.96,85600.0,41.0084,41.1529,40.8559,40.8961,85600.0
2012-05-16 14:30:00,50.95,51.13,50.87,51.08,100200.0,40.888,41.0325,40.8238,40.9924,100200.0
2012-05-16 15:00:00,51.07,51.1,50.88,50.88,116200.0,40.9843,41.0084,40.8319,40.8319,116200.0
2012-05-16 15:30:00,50.88,51.03,50.81,50.83,259000.0,40.8319,40.9522,40.7757,40.7917,259000.0
2012-05-17 09:30:00,51.0,51.07,50.47,50.69,140600.0,40.9282,40.9843,40.5028,40.6794,140600.0
2012-05-17 10:00:00,50.65,50.87,50.23,50.74,103600.0,40.6473,40.8238,40.3102,40.7195,103600.0
2012-05-17 10:30:00,50.72,50.72,50.38,50.43,89400.0,40.7035,40.7035,40.4306,40.4707,89400.0
2012-05-17 11:00:00,50.44,50.59,50.3,50.31,142600.0,40.4788,40.5991,40.3664,40.3744,142600.0
2012-05-17 11:30:00,50.31,50.33,50.1,50.16,101600.0,40.3744,40.3905,40.2059,40.254,101600.0
2012-05-17 12:00:00,50.15,50.15,49.81,50.04,177200.0,40.246,40.246,39.9732,40.1577,177200.0
2012-05-17 12:30:00,50.02,50.02,49.93,49.97,227000.0,40.1417,40.1417,40.0695,40.1016,227000.0
2012-05-17 13:00:00,49.97,50.23,49.92,50.02,298600.0,40.1016,40.3102,40.0614,40.1417,298600.0
2012-05-17 13:30:00,50.02,50.04,49.79,49.9,128400.0,40.1417,40.1577,39.9571,40.0454,128400.0
2012-05-17 14:00:00,49.9,49.9,49.68,49.76,139800.0,40.0454,40.0454,39.8688,39.933,139800.0
2012-05-17 14:30:00,49.74,49.76,49.63,49.74,127800.0,39.917,39.933,39.8287,39.917,127800.0
2012-05-17 15:00:00,49.74,49.77,49.58,49.62,177200.0,39.917,39.9411,39.7886,39.8207,177200.0
2012-05-17 15:30:00,49.62,49.63,49.38,49.42,602800.0,39.8207,39.8287,39.6281,39.6602,602800.0
2012-05-18 09:30:00,49.84,49.88,49.2,49.59,395600.0,39.9972,40.0293,39.4836,39.7966,395600.0
2012-05-18 10:00:00,49.59,49.59,49.29,49.42,167200.0,39.7966,39.7966,39.5559,39.6602,167200.0
2012-05-18 10:30:00,49.42,49.83,49.4,49.76,81000.0,39.6602,39.9892,39.6441,39.933,81000.0
2012-05-18 11:00:00,49.74,49.82,49.67,49.69,111800.0,39.917,39.9812,39.8608,39.8769,111800.0
2012-05-18 11:30:00,49.69,49.73,49.33,49.38,80000.0,39.8769,39.909,39.588,39.6281,80000.0
2012-05-18 12:00:00,49.4,49.58,49.39,49.52,57400.0,39.6441,39.7886,39.6361,39.7404,57400.0
2012-05-18 12:30:00,49.51,49.68,49.5,49.52,65200.0,39.7324,39.8688,39.7244,39.7404,65200.0
2012-05-18 13:00:00,49.52,49.53,49.3,49.34,76600.0,39.7404,39.7485,39.5639,39.596,76600.0
2012-05-18 13:30:00,49.35,49.37,49.23,49.23,96800.0,39.604,39.6201,39.5077,39.5077,96800.0
2012-05-18 14:00:00,49.23,49.23,48.93,48.99,202400.0,39.5077,39.5077,39.267,39.3151,202400.0
2012-05-18 14:30:00,48.98,49.02,48.78,48.79,235400.0,39.3071,39.3392,39.1466,39.1546,235400.0
2012-05-18 15:00:00,48.79,48.93,48.74,48.77,268800.0,39.1546,39.267,39.1145,39.1386,268800.0
2012-05-18 15:30:00,48.77,48.81,48.55,48.75,635000.0,39.1386,39.1707,38.962,39.1225,635000.0
2012-05-21 09:30:00,49.07,49.19,48.81,48.95,137000.0,39.3793,39.4756,39.1707,39.283,137000.0
2012-05-21 10:00:00,48.91,49.26,48.83,49.24,102200.0,39.2509,39.5318,39.1867,39.5157,102200.0
2012-05-21 10:30:00,49.23,49.38,49.21,49.32,121000.0,39.5077,39.6281,39.4917,39.5799,121000.0
2012-05-21 11:00:00,49.33,49.46,49.3,49.34,159400.0,39.588,39.6923,39.5639,39.596,159400.0
2012-05-21 11:30:00,49.35,49.35,49.2,49.21,90400.0,39.604,39.604,39.4836,39.4917,90400.0
2012-05-21 12:00:00,49.21,49.51,49.21,49.48,118000.0,39.4917,39.7324,39.4917,39.7083,118000.0
2012-05-21 12:30:00,49.48,49.51,49.38,49.44,100800.0,39.7083,39.7324,39.6281,39.6762,100800.0
2012-05-21 13:00:00,49.44,49.47,49.38,49.45,95800.0,39.6762,39.7003,39.6281,39.6843,95800.0
2012-05-21 13:30:00,49.46,49.57,49.4,49.54,117600.0,39.6923,39.7806,39.6441,39.7565,117600.0
2012-05-21 14:00:00,49.55,49.62,49.42,49.54,124600.0,39.7645,39.8207,39.6602,39.7565,124600.0
2012-05-21 14:30:00,49.54,49.82,49.54,49.77,114600.0,39.7565,39.9812,39.7565,39.9411,114600.0
2012-05-21 15:00:00,49.77,49.86,49.76,49.76,160600.0,39.9411,40.0133,39.933,39.933,160600.0
2012-05-21 15:30:00,49.77,49.81,49.7,49.79,327000.0,39.9411,39.9732,39.8849,39.9571,327000.0
2012-05-22 09:30:00,50.0,50.0,49.69,49.71,155200.0,40.1256,40.1256,39.8769,39.8929,155200.0
2012-05-22 10:00:00,49.72,50.12,49.65,50.12,238000.0,39.9009,40.2219,39.8448,40.2219,238000.0
2012-05-22 10:30:00,50.12,50.36,50.05,50.16,136600.0,40.2219,40.4146,40.1658,40.254,136600.0
2012-05-22 11:00:00,50.18,50.24,50.1,50.2,58600.0,40.2701,40.3183,40.2059,40.2861,58600.0
2012-05-22 11:30:00,50.21,50.26,50.02,50.02,68800.0,40.2942,40.3343,40.1417,40.1417,68800.0
2012-05-22 12:00:00,50.02,50.03,49.81,49.98,57400.0,40.1417,40.1497,39.9732,40.1096,57400.0
2012-05-22 12:30:00,49.98,50.08,49.95,50.01,36800.0,40.1096,40.1898,40.0855,40.1337,36800.0
2012-05-22 13:00:00,50.02,50.1,49.97,49.97,50600.0,40.1417,40.2059,40.1016,40.1016,50600.0
2012-05-22 13:30:00,49.96,50.06,49.88,49.97,63000.0,40.0935,40.1738,40.0293,40.1016,63000.0
2012-05-22 14:00:00,49.97,50.12,49.97,50.04,53000.0,40.1016,40.2219,40.1016,40.1577,53000.0
2012-05-22 14:30:00,50.03,50.08,49.92,49.98,76000.0,40.1497,40.1898,40.0614,40.1096,76000.0
2012-05-22 15:00:00,49.99,50.02,49.66,49.67,105000.0,40.1176,40.1417,39.8528,39.8608,105000.0
2012-05-22 15:30:00,49.67,49.68,49.37,49.63,400000.0,39.8608,39.8688,39.6201,39.8287,400000.0
2012-05-23 09:30:00,49.18,49.67,49.16,49.63,187800.0,39.4676,39.8608,39.4515,39.8287,187800.0
2012-05-23 10:00:00,49.65,49.79,49.17,49.27,171800.0,39.8448,39.9571,39.4596,39.5398,171800.0
2012-05-23 10:30:00,49.24,49.33,49.01,49.18,64800.0,39.5157,39.588,39.3312,39.4676,64800.0
2012-05-23 11:00:00,49.16,49.35,49.08,49.08,119200.0,39.4515,39.604,39.3873,39.3873,119200.0
2012-05-23 11:30:00,49.1,49.3,49.04,49.07,92200.0,39.4034,39.5639,39.3552,39.3793,92200.0
2012-05-23 12:00:00,49.07,49.07,48.94,48.95,86800.0,39.3793,39.3793,39.275,39.283,86800.0
2012-05-23 12:30:00,48.95,49.13,48.95,49.05,67000.0,39.283,39.4275,39.283,39.3633,67000.0
2012-05-23 13:00:00,49.05,49.49,49.05,49.49,71000.0,39.3633,39.7164,39.3633,39.7164,71000.0
2012-05-23 13:30:00,49.49,49.59,49.39,49.58,145400.0,39.7164,39.7966,39.6361,39.7886,145400.0
2012-05-23 14:00:00,49.56,49.63,49.34,49.39,135400.0,39.7725,39.8287,39.596,39.6361,135400.0
2012-05-23 14:30:00,49.38,49.9,49.36,49.87,248000.0,39.6281,40.0454,39.612,40.0213,248000.0
2012-05-23 15:00:00,49.88,50.05,49.73,49.98,290400.0,40.0293,40.1658,39.909,40.1096,290400.0
2012-05-23 15:30:00,49.98,50.63,49.97,50.4,738200.0,40.1096,40.6312,40.1016,40.4467,738200.0
2012-05-24 09:30:00,51.94,52.3,51.33,51.63,583600.0,41.6825,41.9714,41.193,41.4337,583600.0
2012-05-24 10:00:00,51.66,51.67,51.38,51.57,311200.0,41.4578,41.4658,41.2331,41.3856,311200.0
2012-05-24 10:30:00,51.57,51.65,51.52,51.55,288600.0,41.3856,41.4498,41.3455,41.3695,288600.0
2012-05-24 11:00:00,51.55,51.73,51.5,51.6,188000.0,41.3695,41.514,41.3294,41.4097,188000.0
2012-05-24 11:30:00,51.6,51.61,51.52,51.6,160000.0,41.4097,41.4177,41.3455,41.4097,160000.0
2012-05-24 12:00:00,51.59,51.62,51.35,51.41,196000.0,41.4016,41.4257,41.209,41.2572,196000.0
2012-05-24 12:30:00,51.4,51.52,51.31,51.42,131600.0,41.2492,41.3455,41.1769,41.2652,131600.0
2012-05-24 13:00:00,51.41,51.57,51.31,51.33,122000.0,41.2572,41.3856,41.1769,41.193,122000.0
2012-05-24 13:30:00,51.32,51.42,51.13,51.19,85800.0,41.185,41.2652,41.0325,41.0806,85800.0
2012-05-24 14:00:00,51.13,51.28,51.12,51.26,139200.0,41.0325,41.1529,41.0245,41.1368,139200.0
2012-05-24 14:30:00,51.26,51.37,51.18,51.34,151400.0,41.1368,41.2251,41.0726,41.201,151400.0
2012-05-24 15:00:00,51.32,51.94,51.32,51.88,293600.0,41.185,41.6825,41.185,41.6344,293600.0
2012-05-24 15:30:00,51.88,52.1,51.8,52.1,632600.0,41.6344,41.8109,41.5702,41.8109,632600.0
2012-05-25 09:30:00,51.9,52.33,51.76,52.02,240400.0,41.6504,41.9955,41.5381,41.7467,240400.0
2012-05-25 10:00:00,52.07,52.09,51.56,51.69,157200.0,41.7868,41.8029,41.3776,41.4819,157200.0
2012-05-25 10:30:00,51.67,51.8,51.49,51.56,120800.0,41.4658,41.5702,41.3214,41.3776,120800.0
2012-05-25 11:00:00,51.56,51.71,51.56,51.6,136600.0,41.3776,41.4979,41.3776,41.4097,136600.0
2012-05-25 11:30:00,51.6,51.67,51.49,51.58,140200.0,41.4097,41.4658,41.3214,41.3936,140200.0
2012-05-25 12:00:00,51.59,51.61,51.46,51.46,102400.0,41.4016,41.4177,41.2973,41.2973,102400.0
2012-05-25 12:30:00,51.46,51.54,51.43,51.45,90400.0,41.2973,41.3615,41.2732,41.2893,90400.0
2012-05-25 13:00:00,51.45,51.6,51.42,51.58,71200.0,41.2893,41.4097,41.2652,41.3936,71200.0
2012-05-25 13:30:00,51.59,51.65,51.56,51.63,55600.0,41.4016,41.4498,41.3776,41.4337,55600.0
2012-05-25 14:00:00,51.63,51.65,51.49,51.55,85600.0,41.4337,41.4498,41.3214,41.3695,85600.0
2012-05-25 14:30:00,51.54,51.6,51.44,51.45,73000.0,41.3615,41.4097,41.2813,41.2893,73000.0
2012-05-25 15:00:00,51.46,51.51,51.33,51.39,173800.0,41.2973,41.3374,41.193,41.2411,173800.0
2012-05-25 15:30:00,51.4,51.62,51.37,51.59,275600.0,41.2492,41.4257,41.2251,41.4016,275600.0
2012-05-29 09:30:00,52.31,52.66,52.13,52.38,296400.0,41.9795,42.2603,41.835,42.0356,296400.0
2012-05-29 10:00:00,52.37,52.88,52.29,52.88,178200.0,42.0276,42.4369,41.9634,42.4369,178200.0
2012-05-29 10:30:00,52.88,52.98,52.74,52.81,181400.0,42.4369,42.5171,42.3245,42.3807,181400.0
2012-05-29 11:00:00,52.81,52.83,52.57,52.66,130000.0,42.3807,42.3968,42.1881,42.2603,130000.0
2012-05-29 11:30:00,52.65,52.65,52.29,52.35,133200.0,42.2523,42.2523,41.9634,42.0116,133200.0
2012-05-29 12:00:00,52.34,52.41,52.24,52.28,117800.0,42.0035,42.0597,41.9233,41.9554,117800.0
2012-05-29 12:30:00,52.3,52.38,52.21,52.34,70600.0,41.9714,42.0356,41.8992,42.0035,70600.0
2012-05-29 13:00:00,52.33,52.41,52.27,52.27,84000.0,41.9955,42.0597,41.9474,41.9474,84000.0
2012-05-29 13:30:00,52.29,52.41,52.25,52.41,69600.0,41.9634,42.0597,41.9313,42.0597,69600.0
2012-05-29 14:00:00,52.42,52.45,52.29,52.38,89000.0,42.0677,42.0918,41.9634,42.0356,89000.0
2012-05-29 14:30:00,52.37,52.45,52.27,52.43,65600.0,42.0276,42.0918,41.9474,42.0758,65600.0
2012-05-29 15:00:00,52.42,52.52,52.41,52.45,112200.0,42.0677,42.148,42.0597,42.0918,112200.0
2012-05-29 15:30:00,52.46,52.58,52.37,52.56,269200.0,42.0998,42.1961,42.0276,42.1801,269200.0
2012-05-30 09:30:00,52.04,52.1,51.43,51.47,242600.0,41.7628,41.8109,41.2732,41.3053,242600.0
2012-05-30 10:00:00,51.44,51.67,51.31,51.49,278200.0,41.2813,41.4658,41.1769,41.3214,278200.0
2012-05-30 10:30:00,51.49,51.56,51.19,51.19,168400.0,41.3214,41.3776,41.0806,41.0806,168400.0
2012-05-30 11:00:00,51.21,51.56,51.17,51.17,188200.0,41.0967,41.3776,41.0646,41.0646,188200.0
2012-05-30 11:30:00,51.18,51.24,51.05,51.2,219400.0,41.0726,41.1208,40.9683,41.0887,219400.0
2012-05-30 12:00:00,51.2,51.23,50.86,50.93,165400.0,41.0887,41.1127,40.8158,40.872,165400.0
2012-05-30 12:30:00,50.94,51.2,50.92,51.08,241600.0,40.88,41.0887,40.864,40.9924,241600.0
2012-05-30 13:00:00,51.09,51.1,50.92,51.02,147600.0,41.0004,41.0084,40.864,40.9442,147600.0
2012-05-30 13:30:00,51.02,51.22,51.02,51.19,138000.0,40.9442,41.1047,40.9442,41.0806,138000.0
2012-05-30 14:00:00,51.2,51.3,51.17,51.23,101600.0,41.0887,41.1689,41.0646,41.1127,101600.0
2012-05-30 14:30:00,51.24,51.24,51.11,51.13,116000.0,41.1208,41.1208,41.0164,41.0325,116000.0
2012-05-30 15:00:00,51.13,51.21,51.01,51.18,167800.0,41.0325,41.0967,40.9362,41.0726,167800.0
2012-05-30 15:30:00,51.17,51.22,51.09,51.12,392600.0,41.0646,41.1047,41.0004,41.0245,392600.0
2012-05-31 09:30:00,51.21,51.34,50.77,50.84,134800.0,41.0967,41.201,40.7436,40.7998,134800.0
2012-05-31 10:00:00,50.84,51.03,50.72,51.02,138200.0,40.7998,40.9522,40.7035,40.9442,138200.0
2012-05-31 10:30:00,51.01,51.02,50.66,50.77,101200.0,40.9362,40.9442,40.6553,40.7436,101200.0
2012-05-31 11:00:00,50.77,50.85,50.72,50.84,98800.0,40.7436,40.8078,40.7035,40.7998,98800.0
2012-05-31 11:30:00,50.82,51.08,50.81,51.03,94400.0,40.7837,40.9924,40.7757,40.9522,94400.0
2012-05-31 12:00:00,51.04,51.45,51.01,51.38,121000.0,40.9603,41.2893,40.9362,41.2331,121000.0
2012-05-31 12:30:00,51.34,51.51,51.26,51.34,177800.0,41.201,41.3374,41.1368,41.201,177800.0
2012-05-31 13:00:00,51.34,51.67,51.3,51.54,131600.0,41.201,41.4658,41.1689,41.3615,131600.0
2012-05-31 13:30:00,51.53,51.6,51.37,51.4,116400.0,41.3535,41.4097,41.2251,41.2492,116400.0
2012-05-31 14:00:00,51.39,51.66,51.38,51.56,108400.0,41.2411,41.4578,41.2331,41.3776,108400.0
2012-05-31 14:30:00,51.55,51.69,51.52,51.6,123800.0,41.3695,41.4819,41.3455,41.4097,123800.0
2012-05-31 15:00:00,51.6,51.93,51.55,51.9,164200.0,41.4097,41.6745,41.3695,41.6504,164200.0
2012-05-31 15:30:00,51.9,52.07,51.65,51.72,471400.0,41.6504,41.7868,41.4498,41.506,471400.0
2012-06-01 09:30:00,50.19,50.63,50.06,50.38,260000.0,40.2781,40.6312,40.1738,40.4306,260000.0
2012-06-01 10:00:00,50.35,50.75,50.33,50.52,192400.0,40.4065,40.7275,40.3905,40.543,192400.0
2012-06-01 10:30:00,50.52,50.6,50.27,50.27,167200.0,40.543,40.6072,40.3423,40.3423,167200.0
2012-06-01 11:00:00,50.27,50.33,50.11,50.19,172400.0,40.3423,40.3905,40.2139,40.2781,172400.0
2012-06-01 11:30:00,50.16,50.21,50.0,50.18,149400.0,40.254,40.2942,40.1256,40.2701,149400.0
2012-06-01 12:00:00,50.15,50.17,49.79,49.88,188800.0,40.246,40.2621,39.9571,40.0293,188800.0
2012-06-01 12:30:00,49.87,49.88,49.69,49.86,111800.0,40.0213,40.0293,39.8769,40.0133,111800.0
2012-06-01 13:00:00,49.84,49.9,49.74,49.75,75200.0,39.9972,40.0454,39.917,39.925,75200.0
2012-06-01 13:30:00,49.72,49.74,49.59,49.67,120800.0,39.9009,39.917,39.7966,39.8608,120800.0
2012-06-01 14:00:00,49.68,49.75,49.55,49.67,99800.0,39.8688,39.925,39.7645,39.8608,99800.0
2012-06-01 14:30:00,49.68,49.85,49.56,49.56,168000.0,39.8688,40.0053,39.7725,39.7725,168000.0
2012-06-01 15:00:00,49.57,49.68,49.5,49.52,232800.0,39.7806,39.8688,39.7244,39.7404,232800.0
2012-06-01 15:30:00,49.52,49.63,49.36,49.48,720600.0,39.7404,39.8287,39.612,39.7083,720600.0
2012-06-04 09:30:00,49.46,49.5,49.02,49.11,169400.0,39.6923,39.7244,39.3392,39.4114,169400.0
2012-06-04 10:00:00,49.08,49.08,48.73,48.95,197800.0,39.3873,39.3873,39.1065,39.283,197800.0
2012-06-04 10:30:00,48.97,49.09,48.81,49.02,122200.0,39.2991,39.3954,39.1707,39.3392,122200.0
2012-06-04 11:00:00,49.02,49.03,48.68,48.68,175000.0,39.3392,39.3472,39.0663,39.0663,175000.0
2012-06-04 11:30:00,48.7,48.78,48.42,48.43,219800.0,39.0824,39.1466,38.8577,38.8657,219800.0
2012-06-04 12:00:00,48.42,48.52,48.39,48.39,121400.0,38.8577,38.9379,38.8336,38.8336,121400.0
2012-06-04 12:30:00,48.39,48.52,48.37,48.47,124600.0,38.8336,38.9379,38.8176,38.8978,124600.0
2012-06-04 13:00:00,48.47,48.57,48.39,48.41,193200.0,38.8978,38.9781,38.8336,38.8497,193200.0
2012-06-04 13:30:00,48.41,48.63,48.38,48.6,220400.0,38.8497,39.0262,38.8256,39.0021,220400.0
2012-06-04 14:00:00,48.6,48.74,48.54,48.72,197800.0,39.0021,39.1145,38.954,39.0984,197800.0
2012-06-04 14:30:00,48.71,48.93,48.66,48.78,183200.0,39.0904,39.267,39.0503,39.1466,183200.0
2012-06-04 15:00:00,48.78,48.8,48.59,48.7,222600.0,39.1466,39.1626,38.9941,39.0824,222600.0
2012-06-04 15:30:00,48.69,48.95,48.62,48.88,463000.0,39.0744,39.283,39.0182,39.2268,463000.0
2012-06-05 09:30:00,48.67,48.95,48.65,48.85,161200.0,39.0583,39.283,39.0423,39.2028,161200.0
2012-06-05 10:00:00,48.88,49.13,48.88,49.05,353000.0,39.2268,39.4275,39.2268,39.3633,353000.0
2012-06-05 10:30:00,49.09,49.1,48.84,48.94,125600.0,39.3954,39.4034,39.1947,39.275,125600.0
2012-06-05 11:00:00,48.95,49.13,48.91,49.09,113600.0,39.283,39.4275,39.2509,39.3954,113600.0
2012-06-05 11:30:00,49.11,49.15,48.92,48.92,73600.0,39.4114,39.4435,39.2589,39.2589,73600.0
2012-06-05 12:00:00,48.93,49.13,48.93,49.09,79600.0,39.267,39.4275,39.267,39.3954,79600.0
2012-06-05 12:30:00,49.1,49.24,49.1,49.23,164200.0,39.4034,39.5157,39.4034,39.5077,164200.0
2012-06-05 13:00:00,49.23,49.27,49.12,49.21,89800.0,39.5077,39.5398,39.4194,39.4917,89800.0
2012-06-05 13:30:00,49.21,49.44,49.18,49.4,109200.0,39.4917,39.6762,39.4676,39.6441,109200.0
2012-06-05 14:00:00,49.41,49.52,49.4,49.49,110800.0,39.6522,39.7404,39.6441,39.7164,110800.0
2012-06-05 14:30:00,49.49,49.52,49.41,49.45,89400.0,39.7164,39.7404,39.6522,39.6843,89400.0
2012-06-05 15:00:00,49.45,49.52,49.39,49.41,110200.0,39.6843,39.7404,39.6361,39.6522,110200.0
2012-06-05 15:30:00,49.43,49.58,49.38,49.49,217400.0,39.6682,39.7886,39.6281,39.7164,217400.0
2012-06-06 09:30:00,49.95,50.43,49.94,50.38,167800.0,40.0855,40.4707,40.0775,40.4306,167800.0
2012-06-06 10:00:00,50.4,50.44,50.17,50.18,137400.0,40.4467,40.4788,40.2621,40.2701,137400.0
2012-06-06 10:30:00,50.16,50.42,50.16,50.35,74800.0,40.254,40.4627,40.254,40.4065,74800.0
2012-06-06 11:00:00,50.35,50.58,50.33,50.58,138000.0,40.4065,40.5911,40.3905,40.5911,138000.0
2012-06-06 11:30:00,50.56,50.57,50.45,50.51,109600.0,40.5751,40.5831,40.4868,40.5349,109600.0
2012-06-06 12:00:00,50.52,50.59,50.48,50.56,112800.0,40.543,40.5991,40.5109,40.5751,112800.0
2012-06-06 12:30:00,50.57,50.68,50.54,50.62,97800.0,40.5831,40.6714,40.559,40.6232,97800.0
2012-06-06 13:00:00,50.62,50.68,50.56,50.67,83000.0,40.6232,40.6714,40.5751,40.6633,83000.0
2012-06-06 13:30:00,50.67,50.7,50.58,50.6,70000.0,40.6633,40.6874,40.5911,40.6072,70000.0
2012-06-06 14:00:00,50.59,50.69,50.52,50.66,72200.0,40.5991,40.6794,40.543,40.6553,72200.0
2012-06-06 14:30:00,50.67,50.79,50.65,50.77,91400.0,40.6633,40.7596,40.6473,40.7436,91400.0
2012-06-06 15:00:00,50.75,50.82,50.65,50.65,158400.0,40.7275,40.7837,40.6473,40.6473,158400.0
2012-06-06 15:30:00,50.63,50.9,50.59,50.9,383400.0,40.6312,40.8479,40.5991,40.8479,383400.0
2012-06-07 09:30:00,51.78,52.23,51.7,52.02,260000.0,41.5541,41.9153,41.4899,41.7467,260000.0
2012-06-07 10:00:00,52.02,52.08,51.4,51.76,150000.0,41.7467,41.7949,41.2492,41.5381,150000.0
2012-06-07 10:30:00,51.77,51.77,51.47,51.63,88000.0,41.5461,41.5461,41.3053,41.4337,88000.0
2012-06-07 11:00:00,51.63,51.69,51.45,51.54,80600.0,41.4337,41.4819,41.2893,41.3615,80600.0
2012-06-07 11:30:00,51.51,51.71,51.49,51.63,72000.0,41.3374,41.4979,41.3214,41.4337,72000.0
2012-06-07 12:00:00,51.64,51.82,51.52,51.77,95200.0,41.4418,41.5862,41.3455,41.5461,95200.0
2012-06-07 12:30:00,51.81,51.81,51.63,51.65,79600.0,41.5782,41.5782,41.4337,41.4498,79600.0
2012-06-07 13:00:00,51.63,51.71,51.62,51.71,101200.0,41.4337,41.4979,41.4257,41.4979,101200.0
2012-06-07 13:30:00,51.71,51.72,51.54,51.6,71400.0,41.4979,41.506,41.3615,41.4097,71400.0
2012-06-07 14:00:00,51.61,51.72,51.59,51.68,93600.0,41.4177,41.506,41.4016,41.4739,93600.0
2012-06-07 14:30:00,51.68,51.71,51.59,51.71,85000.0,41.4739,41.4979,41.4016,41.4979,85000.0
2012-06-07 15:00:00,51.71,51.71,51.46,51.51,130800.0,41.4979,41.4979,41.2973,41.3374,130800.0
2012-06-07 15:30:00,51.5,51.53,51.2,51.3,726800.0,41.3294,41.3535,41.0887,41.1689,726800.0
2012-06-08 09:30:00,51.21,51.3,50.88,51.22,175200.0,41.0967,41.1689,40.8319,41.1047,175200.0
2012-06-08 10:00:00,51.2,51.4,51.13,51.26,64400.0,41.0887,41.2492,41.0325,41.1368,64400.0
2012-06-08 10:30:00,51.26,51.65,51.25,51.63,54800.0,41.1368,41.4498,41.1288,41.4337,54800.0
2012-06-08 11:00:00,51.63,51.7,51.5,51.56,51800.0,41.4337,41.4899,41.3294,41.3776,51800.0
2012-06-08 11:30:00,51.54,51.6,51.42,51.46,35000.0,41.3615,41.4097,41.2652,41.2973,35000.0
2012-06-08 12:00:00,51.45,51.52,51.37,51.52,54800.0,41.2893,41.3455,41.2251,41.3455,54800.0
2012-06-08 12:30:00,51.54,51.8,51.54,51.76,72400.0,41.3615,41.5702,41.3615,41.5381,72400.0
2012-06-08 13:00:00,51.77,51.91,51.7,51.82,75600.0,41.5461,41.6584,41.4899,41.5862,75600.0
2012-06-08 13:30:00,51.82,51.84,51.66,51.67,42000.0,41.5862,41.6023,41.4578,41.4658,42000.0
2012-06-08 14:00:00,51.68,51.7,51.6,51.62,34000.0,41.4739,41.4899,41.4097,41.4257,34000.0
2012-06-08 14:30:00,51.62,51.77,51.62,51.65,53600.0,41.4257,41.5461,41.4257,41.4498,53600.0
2012-06-08 15:00:00,51.67,51.76,51.63,51.65,75000.0,41.4658,41.5381,41.4337,41.4498,75000.0
2012-06-08 15:30:00,51.65,51.88,51.6,51.82,225000.0,41.4498,41.6344,41.4097,41.5862,225000.0
2012-06-11 09:30:00,52.4,52.46,51.84,51.89,84800.0,42.0517,42.0998,41.6023,41.6424,84800.0
2012-06-11 10:00:00,51.85,51.93,51.68,51.74,90000.0,41.6103,41.6745,41.4739,41.522,90000.0
2012-06-11 10:30:00,51.74,51.93,51.6,51.65,62600.0,41.522,41.6745,41.4097,41.4498,62600.0
2012-06-11 11:00:00,51.62,51.72,51.57,51.6,65000.0,41.4257,41.506,41.3856,41.4097,65000.0
2012-06-11 11:30:00,51.6,51.84,51.59,51.76,77800.0,41.4097,41.6023,41.4016,41.5381,77800.0
2012-06-11 12:00:00,51.77,51.81,51.62,51.64,49600.0,41.5461,41.5782,41.4257,41.4418,49600.0
2012-06-11 12:30:00,51.65,51.78,51.62,51.71,57800.0,41.4498,41.5541,41.4257,41.4979,57800.0
2012-06-11 13:00:00,51.71,51.92,51.69,51.77,89400.0,41.4979,41.6665,41.4819,41.5461,89400.0
2012-06-11 13:30:00,51.77,51.83,51.65,51.7,60000.0,41.5461,41.5942,41.4498,41.4899,60000.0
2012-06-11 14:00:00,51.69,51.69,51.45,51.46,82200.0,41.4819,41.4819,41.2893,41.2973,82200.0
2012-06-11 14:30:00,51.46,51.55,51.29,51.35,374600.0,41.2973,41.3695,41.1609,41.209,374600.0
2012-06-11 15:00:00,51.35,51.35,51.09,51.22,338200.0,41.209,41.209,41.0004,41.1047,338200.0
2012-06-11 15:30:00,51.23,51.31,50.9,50.92,318000.0,41.1127,41.1769,40.8479,40.864,318000.0
2012-06-12 09:30:00,51.23,51.61,51.23,51.41,162400.0,41.1127,41.4177,41.1127,41.2572,162400.0
2012-06-12 10:00:00,51.48,51.63,51.1,51.11,73600.0,41.3134,41.4337,41.0084,41.0164,73600.0
2012-06-12 10:30:00,51.07,51.35,50.92,51.24,76600.0,40.9843,41.209,40.864,41.1208,76600.0
2012-06-12 11:00:00,51.26,51.72,51.26,51.64,72600.0,41.1368,41.506,41.1368,41.4418,72600.0
2012-06-12 11:30:00,51.67,51.69,51.53,51.55,34800.0,41.4658,41.4819,41.3535,41.3695,34800.0
2012-06-12 12:00:00,51.57,51.58,51.45,51.48,47800.0,41.3856,41.3936,41.2893,41.3134,47800.0
2012-06-12 12:30:00,51.49,51.66,51.49,51.66,73200.0,41.3214,41.4578,41.3214,41.4578,73200.0
2012-06-12 13:00:00,51.67,51.85,51.63,51.78,50800.0,41.4658,41.6103,41.4337,41.5541,50800.0
2012-06-12 13:30:00,51.8,51.89,51.75,51.82,120200.0,41.5702,41.6424,41.53,41.5862,120200.0
2012-06-12 14:00:00,51.82,51.91,51.76,51.84,100000.0,41.5862,41.6584,41.5381,41.6023,100000.0
2012-06-12 14:30:00,51.85,52.02,51.83,51.87,80600.0,41.6103,41.7467,41.5942,41.6263,80600.0
2012-06-12 15:00:00,51.88,52.03,51.79,52.02,117200.0,41.6344,41.7547,41.5621,41.7467,117200.0
2012-06-12 15:30:00,52.02,52.13,51.92,52.09,292400.0,41.7467,41.835,41.6665,41.8029,292400.0
2012-06-13 09:30:00,51.69,51.73,51.15,51.2,127800.0,41.4819,41.514,41.0485,41.0887,127800.0
2012-06-13 10:00:00,51.2,51.62,51.2,51.44,51200.0,41.0887,41.4257,41.0887,41.2813,51200.0
2012-06-13 10:30:00,51.51,51.82,51.51,51.79,102200.0,41.3374,41.5862,41.3374,41.5621,102200.0
2012-06-13 11:00:00,51.75,51.79,51.35,51.38,93600.0,41.53,41.5621,41.209,41.2331,93600.0
2012-06-13 11:30:00,51.37,51.51,51.2,51.23,79600.0,41.2251,41.3374,41.0887,41.1127,79600.0
2012-06-13 12:00:00,51.26,51.33,51.15,51.33,41400.0,41.1368,41.193,41.0485,41.193,41400.0
2012-06-13 12:30:00,51.34,51.6,51.34,51.48,47200.0,41.201,41.4097,41.201,41.3134,47200.0
2012-06-13 13:00:00,51.51,51.58,51.47,51.52,61600.0,41.3374,41.3936,41.3053,41.3455,61600.0
2012-06-13 13:30:00,51.52,51.56,51.27,51.3,78000.0,41.3455,41.3776,41.1448,41.1689,78000.0
2012-06-13 14:00:00,51.29,51.4,51.22,51.23,84600.0,41.1609,41.2492,41.1047,41.1127,84600.0
2012-06-13 14:30:00,51.22,51.23,51.08,51.13,108800.0,41.1047,41.1127,40.9924,41.0325,108800.0
2012-06-13 15:00:00,51.13,51.16,50.79,50.85,96400.0,41.0325,41.0566,40.7596,40.8078,96400.0
2012-06-13 15:30:00,50.84,50.99,50.81,50.96,215000.0,40.7998,40.9201,40.7757,40.8961,215000.0
2012-06-14 09:30:00,51.02,51.11,50.67,51.11,99400.0,40.9442,41.0164,40.6633,41.0164,99400.0
2012-06-14 10:00:00,51.15,51.23,50.89,50.91,153400.0,41.0485,41.1127,40.8399,40.8559,153400.0
2012-06-14 10:30:00,50.92,50.93,50.66,50.88,189000.0,40.864,40.872,40.6553,40.8319,189000.0
2012-06-14 11:00:00,50.88,50.99,50.81,50.96,214000.0,40.8319,40.9201,40.7757,40.8961,214000.0
2012-06-14 11:30:00,50.99,51.01,50.8,50.81,86000.0,40.9201,40.9362,40.7677,40.7757,86000.0
2012-06-14 12:00:00,50.8,50.81,50.74,50.74,53800.0,40.7677,40.7757,40.7195,40.7195,53800.0
2012-06-14 12:30:00,50.74,50.91,50.72,50.88,53600.0,40.7195,40.8559,40.7035,40.8319,53600.0
2012-06-14 13:00:00,50.87,50.93,50.69,50.73,57600.0,40.8238,40.872,40.6794,40.7115,57600.0
2012-06-14 13:30:00,50.73,50.8,50.71,50.71,47000.0,40.7115,40.7677,40.6954,40.6954,47000.0
2012-06-14 14:00:00,50.69,50.76,50.52,50.52,72600.0,40.6794,40.7356,40.543,40.543,72600.0
2012-06-14 14:30:00,50.52,50.52,50.31,50.32,94400.0,40.543,40.543,40.3744,40.3825,94400.0
2012-06-14 15:00:00,50.33,50.93,50.32,50.5,245200.0,40.3905,40.872,40.3825,40.5269,245200.0
2012-06-14 15:30:00,50.51,50.96,50.51,50.88,263600.0,40.5349,40.8961,40.5349,40.8319,263600.0
2012-06-15 09:30:00,51.24,51.37,51.1,51.31,425000.0,41.1208,41.2251,41.0084,41.1769,425000.0
2012-06-15 10:00:00,51.34,51.7,51.34,51.58,98200.0,41.201,41.4899,41.201,41.3936,98200.0
2012-06-15 10:30:00,51.57,51.75,51.46,51.73,60400.0,41.3856,41.53,41.2973,41.514,60400.0
2012-06-15 11:00:00,51.71,51.88,51.66,51.85,84800.0,41.4979,41.6344,41.4578,41.6103,84800.0
2012-06-15 11:30:00,51.83,51.9,51.81,51.87,82000.0,41.5942,41.6504,41.5782,41.6263,82000.0
2012-06-15 12:00:00,51.86,51.92,51.85,51.9,62000.0,41.6183,41.6665,41.6103,41.6504,62000.0
2012-06-15 12:30:00,51.9,51.94,51.83,51.92,103200.0,41.6504,41.6825,41.5942,41.6665,103200.0
2012-06-15 13:00:00,51.95,52.01,51.88,51.9,45600.0,41.6905,41.7387,41.6344,41.6504,45600.0
2012-06-15 13:30:00,51.9,51.96,51.88,51.92,40200.0,41.6504,41.6986,41.6344,41.6665,40200.0
2012-06-15 14:00:00,51.91,52.06,51.88,52.01,47800.0,41.6584,41.7788,41.6344,41.7387,47800.0
2012-06-15 14:30:00,52.01,52.12,51.96,52.08,78400.0,41.7387,41.827,41.6986,41.7949,78400.0
2012-06-15 15:00:00,52.08,52.1,51.88,51.9,130000.0,41.7949,41.8109,41.6344,41.6504,130000.0
2012-06-15 15:30:00,51.92,52.13,51.88,52.07,462200.0,41.6665,41.835,41.6344,41.7868,462200.0
2012-06-18 09:30:00,51.77,52.19,51.67,52.09,100800.0,41.5461,41.8832,41.4658,41.8029,100800.0
2012-06-18 10:00:00,52.12,52.33,52.02,52.33,38200.0,41.827,41.9955,41.7467,41.9955,38200.0
2012-06-18 10:30:00,52.33,52.45,52.2,52.3,49400.0,41.9955,42.0918,41.8912,41.9714,49400.0
2012-06-18 11:00:00,52.34,52.39,52.24,52.29,44200.0,42.0035,42.0437,41.9233,41.9634,44200.0
2012-06-18 11:30:00,52.32,52.33,51.91,51.97,191600.0,41.9875,41.9955,41.6584,41.7066,191600.0
2012-06-18 12:00:00,51.98,52.01,51.81,51.97,69200.0,41.7146,41.7387,41.5782,41.7066,69200.0
2012-06-18 12:30:00,51.98,52.12,51.91,52.02,47200.0,41.7146,41.827,41.6584,41.7467,47200.0
2012-06-18 13:00:00,52.04,52.29,52.04,52.28,53800.0,41.7628,41.9634,41.7628,41.9554,53800.0
2012-06-18 13:30:00,52.27,52.34,52.24,52.32,33800.0,41.9474,42.0035,41.9233,41.9875,33800.0
2012-06-18 14:00:00,52.32,52.41,52.24,52.36,56800.0,41.9875,42.0597,41.9233,42.0196,56800.0
2012-06-18 14:30:00,52.36,52.39,52.23,52.27,54000.0,42.0196,42.0437,41.9153,41.9474,54000.0
2012-06-18 15:00:00,52.27,52.32,52.16,52.31,92600.0,41.9474,41.9875,41.8591,41.9795,92600.0
2012-06-18 15:30:00,52.31,52.41,52.23,52.39,195600.0,41.9795,42.0597,41.9153,42.0437,195600.0
2012-06-19 09:30:00,52.62,53.19,52.6,53.18,127400.0,42.2282,42.6857,42.2122,42.6776,127400.0
2012-06-19 10:00:00,53.17,53.17,53.02,53.09,80000.0,42.6696,42.6696,42.5492,42.6054,80000.0
2012-06-19 10:30:00,53.1,53.24,53.01,53.15,95000.0,42.6134,42.7258,42.5412,42.6536,95000.0
2012-06-19 11:00:00,53.15,53.23,52.95,52.99,104200.0,42.6536,42.7178,42.4931,42.5252,104200.0
2012-06-19 11:30:00,53.04,53.23,53.04,53.13,104800.0,42.5653,42.7178,42.5653,42.6375,104800.0
2012-06-19 12:00:00,53.13,53.23,53.09,53.12,70400.0,42.6375,42.7178,42.6054,42.6295,70400.0
2012-06-19 12:30:00,53.12,53.17,53.1,53.14,50200.0,42.6295,42.6696,42.6134,42.6455,50200.0
2012-06-19 13:00:00,53.14,53.35,53.12,53.29,116000.0,42.6455,42.8141,42.6295,42.7659,116000.0
2012-06-19 13:30:00,53.29,53.31,53.18,53.23,91400.0,42.7659,42.782,42.6776,42.7178,91400.0
2012-06-19 14:00:00,53.23,53.26,53.17,53.25,55800.0,42.7178,42.7418,42.6696,42.7338,55800.0
2012-06-19 14:30:00,53.26,53.27,53.09,53.24,77800.0,42.7418,42.7499,42.6054,42.7258,77800.0
2012-06-19 15:00:00,53.23,53.32,53.14,53.14,97600.0,42.7178,42.79,42.6455,42.6455,97600.0
2012-06-19 15:30:00,53.16,53.16,53.01,53.1,351200.0,42.6616,42.6616,42.5412,42.6134,351200.0
2012-06-20 09:30:00,53.02,53.17,52.87,53.06,90400.0,42.5492,42.6696,42.4289,42.5813,90400.0
2012-06-20 10:00:00,53.08,53.17,52.97,53.14,67000.0,42.5974,42.6696,42.5091,42.6455,67000.0
2012-06-20 10:30:00,53.1,53.14,52.99,53.06,73200.0,42.6134,42.6455,42.5252,42.5813,73200.0
2012-06-20 11:00:00,53.02,53.19,52.99,53.1,49800.0,42.5492,42.6857,42.5252,42.6134,49800.0
2012-06-20 11:30:00,53.11,53.14,53.06,53.06,29200.0,42.6215,42.6455,42.5813,42.5813,29200.0
2012-06-20 12:00:00,53.04,53.08,52.97,53.04,38400.0,42.5653,42.5974,42.5091,42.5653,38400.0
2012-06-20 12:30:00,53.04,53.16,52.67,53.14,168200.0,42.5653,42.6616,42.2684,42.6455,168200.0
2012-06-20 13:00:00,53.13,53.45,53.13,53.35,97200.0,42.6375,42.8943,42.6375,42.8141,97200.0
2012-06-20 13:30:00,53.37,53.38,53.17,53.3,47200.0,42.8301,42.8381,42.6696,42.7739,47200.0
2012-06-20 14:00:00,53.29,53.42,53.07,53.08,67400.0,42.7659,42.8702,42.5894,42.5974,67400.0
2012-06-20 14:30:00,53.07,53.19,52.9,52.97,112600.0,42.5894,42.6857,42.4529,42.5091,112600.0
2012-06-20 15:00:00,52.97,52.97,52.76,52.92,149800.0,42.5091,42.5091,42.3406,42.469,149800.0
2012-06-20 15:30:00,52.9,53.04,52.84,53.02,289400.0,42.4529,42.5653,42.4048,42.5492,289400.0
2012-06-21 09:30:00,53.05,53.22,52.72,52.73,95800.0,42.5733,42.7097,42.3085,42.3165,95800.0
2012-06-21 10:00:00,52.7,52.7,52.38,52.41,77600.0,42.2924,42.2924,42.0356,42.0597,77600.0
2012-06-21 10:30:00,52.41,52.52,52.33,52.45,98000.0,42.0597,42.148,41.9955,42.0918,98000.0
2012-06-21 11:00:00,52.44,52.44,51.87,51.9,109000.0,42.0838,42.0838,41.6263,41.6504,109000.0
2012-06-21 11:30:00,51.9,52.05,51.84,52.05,72600.0,41.6504,41.7708,41.6023,41.7708,72600.0
2012-06-21 12:00:00,52.06,52.07,51.5,51.51,102600.0,41.7788,41.7868,41.3294,41.3374,102600.0
2012-06-21 12:30:00,51.53,51.73,51.51,51.71,82800.0,41.3535,41.514,41.3374,41.4979,82800.0
2012-06-21 13:00:00,51.69,51.78,51.6,51.62,45800.0,41.4819,41.5541,41.4097,41.4257,45800.0
2012-06-21 13:30:00,51.62,51.67,51.47,51.49,67200.0,41.4257,41.4658,41.3053,41.3214,67200.0
2012-06-21 14:00:00,51.47,51.52,51.39,51.5,106600.0,41.3053,41.3455,41.2411,41.3294,106600.0
2012-06-21 14:30:00,51.49,51.51,51.42,51.49,171600.0,41.3214,41.3374,41.2652,41.3214,171600.0
2012-06-21 15:00:00,51.46,51.48,51.18,51.27,197800.0,41.2973,41.3134,41.0726,41.1448,197800.0
2012-06-21 15:30:00,51.28,51.36,51.13,51.19,295200.0,41.1529,41.2171,41.0325,41.0806,295200.0
2012-06-22 09:30:00,51.91,51.91,51.28,51.73,167200.0,41.6584,41.6584,41.1529,41.514,167200.0
2012-06-22 10:00:00,51.69,51.83,51.43,51.47,140200.0,41.4819,41.5942,41.2732,41.3053,140200.0
2012-06-22 10:30:00,51.45,51.49,51.18,51.48,106800.0,41.2893,41.3214,41.0726,41.3134,106800.0
2012-06-22 11:00:00,51.48,51.65,51.46,51.54,89400.0,41.3134,41.4498,41.2973,41.3615,89400.0
2012-06-22 11:30:00,51.55,51.8,51.52,51.8,88000.0,41.3695,41.5702,41.3455,41.5702,88000.0
2012-06-22 12:00:00,51.78,51.88,51.74,51.79,75600.0,41.5541,41.6344,41.522,41.5621,75600.0
2012-06-22 12:30:00,51.79,51.8,51.65,51.65,104400.0,41.5621,41.5702,41.4498,41.4498,104400.0
2012-06-22 13:00:00,51.64,51.77,51.6,51.75,59200.0,41.4418,41.5461,41.4097,41.53,59200.0
2012-06-22 13:30:00,51.74,51.74,51.57,51.6,79600.0,41.522,41.522,41.3856,41.4097,79600.0
2012-06-22 14:00:00,51.62,51.77,51.62,51.76,53600.0,41.4257,41.5461,41.4257,41.5381,53600.0
2012-06-22 14:30:00,51.75,51.96,51.75,51.96,71600.0,41.53,41.6986,41.53,41.6986,71600.0
2012-06-22 15:00:00,51.95,52.21,51.95,52.16,178400.0,41.6905,41.8992,41.6905,41.8591,178400.0
2012-06-22 15:30:00,52.16,52.37,52.1,52.12,450800.0,41.8591,42.0276,41.8109,41.827,450800.0
2012-06-25 09:30:00,51.62,51.62,51.1,51.28,89200.0,41.4257,41.4257,41.0084,41.1529,89200.0
2012-06-25 10:00:00,51.31,51.35,50.86,50.87,102400.0,41.1769,41.209,40.8158,40.8238,102400.0
2012-06-25 10:30:00,50.87,51.1,50.87,50.95,106200.0,40.8238,41.0084,40.8238,40.888,106200.0
2012-06-25 11:00:00,50.96,50.98,50.74,50.76,102600.0,40.8961,40.9121,40.7195,40.7356,102600.0
2012-06-25 11:30:00,50.79,50.81,50.61,50.65,119600.0,40.7596,40.7757,40.6152,40.6473,119600.0
2012-06-25 12:00:00,50.64,50.77,50.59,50.66,105600.0,40.6393,40.7436,40.5991,40.6553,105600.0
2012-06-25 12:30:00,50.67,50.77,50.66,50.7,58600.0,40.6633,40.7436,40.6553,40.6874,58600.0
2012-06-25 13:00:00,50.71,50.77,50.63,50.77,94200.0,40.6954,40.7436,40.6312,40.7436,94200.0
2012-06-25 13:30:00,50.77,50.88,50.71,50.77,97200.0,40.7436,40.8319,40.6954,40.7436,97200.0
2012-06-25 14:00:00,50.77,50.85,50.7,50.74,88200.0,40.7436,40.8078,40.6874,40.7195,88200.0
2012-06-25 14:30:00,50.74,50.78,50.68,50.71,85400.0,40.7195,40.7516,40.6714,40.6954,85400.0
2012-06-25 15:00:00,50.7,50.84,50.68,50.83,218800.0,40.6874,40.7998,40.6714,40.7917,218800.0
2012-06-25 15:30:00,50.83,50.85,50.66,50.69,521800.0,40.7917,40.8078,40.6553,40.6794,521800.0
2012-06-26 09:30:00,50.91,51.13,50.72,50.99,127400.0,40.8559,41.0325,40.7035,40.9201,127400.0
2012-06-26 10:00:00,50.99,51.2,50.7,50.76,166400.0,40.9201,41.0887,40.6874,40.7356,166400.0
2012-06-26 10:30:00,50.76,50.82,50.62,50.71,169800.0,40.7356,40.7837,40.6232,40.6954,169800.0
2012-06-26 11:00:00,50.73,50.9,50.58,50.77,102000.0,40.7115,40.8479,40.5911,40.7436,102000.0
2012-06-26 11:30:00,50.77,51.11,50.77,51.07,59000.0,40.7436,41.0164,40.7436,40.9843,59000.0
2012-06-26 12:00:00,51.08,51.28,51.07,51.22,117800.0,40.9924,41.1529,40.9843,41.1047,117800.0
2012-06-26 12:30:00,51.22,51.48,51.22,51.38,68000.0,41.1047,41.3134,41.1047,41.2331,68000.0
2012-06-26 13:00:00,51.38,51.47,51.33,51.35,59400.0,41.2331,41.3053,41.193,41.209,59400.0
2012-06-26 13:30:00,51.35,51.49,51.23,51.47,96800.0,41.209,41.3214,41.1127,41.3053,96800.0
2012-06-26 14:00:00,51.48,51.73,51.48,51.68,97600.0,41.3134,41.514,41.3134,41.4739,97600.0
2012-06-26 14:30:00,51.67,51.71,51.51,51.59,146600.0,41.4658,41.4979,41.3374,41.4016,146600.0
2012-06-26 15:00:00,51.59,51.65,51.52,51.63,248000.0,41.4016,41.4498,41.3455,41.4337,248000.0
2012-06-26 15:30:00,51.63,51.65,51.41,51.43,468800.0,41.4337,41.4498,41.2572,41.2732,468800.0
2012-06-27 09:30:00,51.17,51.77,51.17,51.45,145600.0,41.0646,41.5461,41.0646,41.2893,145600.0
2012-06-27 10:00:00,51.48,51.88,51.34,51.66,186200.0,41.3134,41.6344,41.201,41.4578,186200.0
2012-06-27 10:30:00,51.64,51.74,51.59,51.68,125800.0,41.4418,41.522,41.4016,41.4739,125800.0
2012-06-27 11:00:00,51.69,51.73,51.56,51.62,52800.0,41.4819,41.514,41.3776,41.4257,52800.0
2012-06-27 11:30:00,51.6,51.88,51.59,51.88,78000.0,41.4097,41.6344,41.4016,41.6344,78000.0
2012-06-27 12:00:00,51.88,51.96,51.85,51.9,74000.0,41.6344,41.6986,41.6103,41.6504,74000.0
2012-06-27 12:30:00,51.91,51.91,51.82,51.82,48600.0,41.6584,41.6584,41.5862,41.5862,48600.0
2012-06-27 13:00:00,51.8,51.85,51.79,51.81,175000.0,41.5702,41.6103,41.5621,41.5782,175000.0
2012-06-27 13:30:00,51.8,51.82,51.68,51.73,85400.0,41.5702,41.5862,41.4739,41.514,85400.0
2012-06-27 14:00:00,51.74,51.76,51.54,51.56,57800.0,41.522,41.5381,41.3615,41.3776,57800.0
2012-06-27 14:30:00,51.56,51.66,51.52,51.6,59600.0,41.3776,41.4578,41.3455,41.4097,59600.0
2012-06-27 15:00:00,51.6,51.78,51.55,51.71,78000.0,41.4097,41.5541,41.3695,41.4979,78000.0
2012-06-27 15:30:00,51.72,51.81,51.66,51.73,195800.0,41.506,41.5782,41.4578,41.514,195800.0
2012-06-28 09:30:00,51.51,51.51,51.16,51.38,238400.0,41.3374,41.3374,41.0566,41.2331,238400.0
2012-06-28 10:00:00,51.35,51.44,51.09,51.2,141000.0,41.209,41.2813,41.0004,41.0887,141000.0
2012-06-28 10:30:00,51.16,51.2,50.83,50.92,122400.0,41.0566,41.0887,40.7917,40.864,122400.0
2012-06-28 11:00:00,50.91,51.2,50.86,51.15,141600.0,40.8559,41.0887,40.8158,41.0485,141600.0
2012-06-28 11:30:00,51.15,51.31,51.14,51.24,145400.0,41.0485,41.1769,41.0405,41.1208,145400.0
2012-06-28 12:00:00,51.24,51.27,51.07,51.09,77800.0,41.1208,41.1448,40.9843,41.0004,77800.0
2012-06-28 12:30:00,51.1,51.13,50.98,51.1,75200.0,41.0084,41.0325,40.9121,41.0084,75200.0
2012-06-28 13:00:00,51.1,51.17,51.02,51.15,66600.0,41.0084,41.0646,40.9442,41.0485,66600.0
2012-06-28 13:30:00,51.14,51.15,50.96,51.06,68200.0,41.0405,41.0485,40.8961,40.9763,68200.0
2012-06-28 14:00:00,51.08,51.1,50.97,51.08,121200.0,40.9924,41.0084,40.9041,40.9924,121200.0
2012-06-28 14:30:00,51.06,51.12,51.02,51.1,116600.0,40.9763,41.0245,40.9442,41.0084,116600.0
2012-06-28 15:00:00,51.11,51.42,51.1,51.4,222000.0,41.0164,41.2652,41.0084,41.2492,222000.0
2012-06-28 15:30:00,51.42,51.85,51.39,51.75,438200.0,41.2652,41.6103,41.2411,41.53,438200.0
2012-06-29 09:30:00,52.61,52.89,52.42,52.52,122000.0,42.2202,42.4449,42.0677,42.148,122000.0
2012-06-29 10:00:00,52.51,52.7,52.49,52.63,117200.0,42.14,42.2924,42.1239,42.2363,117200.0
2012-06-29 10:30:00,52.63,52.67,52.49,52.6,92800.0,42.2363,42.2684,42.1239,42.2122,92800.0
2012-06-29 11:00:00,52.63,52.67,52.46,52.55,80200.0,42.2363,42.2684,42.0998,42.1721,80200.0
2012-06-29 11:30:00,52.53,52.63,52.51,52.62,59200.0,42.156,42.2363,42.14,42.2282,59200.0
2012-06-29 12:00:00,52.6,52.63,52.55,52.6,46200.0,42.2122,42.2363,42.1721,42.2122,46200.0
2012-06-29 12:30:00,52.59,52.65,52.55,52.63,47400.0,42.2042,42.2523,42.1721,42.2363,47400.0
2012-06-29 13:00:00,52.63,52.82,52.61,52.77,59000.0,42.2363,42.3887,42.2202,42.3486,59000.0
2012-06-29 13:30:00,52.81,52.84,52.77,52.79,68200.0,42.3807,42.4048,42.3486,42.3647,68200.0
2012-06-29 14:00:00,52.8,52.96,52.79,52.94,62800.0,42.3727,42.5011,42.3647,42.485,62800.0
2012-06-29 14:30:00,52.94,52.99,52.9,52.99,63600.0,42.485,42.5252,42.4529,42.5252,63600.0
2012-06-29 15:00:00,52.97,52.99,52.84,52.84,81400.0,42.5091,42.5252,42.4048,42.4048,81400.0
2012-06-29 15:30:00,52.84,53.09,52.76,53.09,366200.0,42.4048,42.6054,42.3406,42.6054,366200.0
2012-07-02 09:30:00,53.27,53.27,52.37,52.37,175800.0,42.7499,42.7499,42.0276,42.0276,175800.0
2012-07-02 10:00:00,52.35,52.37,51.98,52.21,156400.0,42.0116,42.0276,41.7146,41.8992,156400.0
2012-07-02 10:30:00,52.23,52.37,52.14,52.17,75600.0,41.9153,42.0276,41.843,41.8671,75600.0
2012-07-02 11:00:00,52.17,52.17,51.92,51.94,113800.0,41.8671,41.8671,41.6665,41.6825,113800.0
2012-07-02 11:30:00,51.94,52.07,51.89,51.89,161200.0,41.6825,41.7868,41.6424,41.6424,161200.0
2012-07-02 12:00:00,51.91,52.1,51.9,52.08,64000.0,41.6584,41.8109,41.6504,41.7949,64000.0
2012-07-02 12:30:00,52.08,52.29,52.06,52.23,73200.0,41.7949,41.9634,41.7788,41.9153,73200.0
2012-07-02 13:00:00,52.21,52.24,52.13,52.18,57600.0,41.8992,41.9233,41.835,41.8751,57600.0
2012-07-02 13:30:00,52.19,52.24,52.07,52.09,79800.0,41.8832,41.9233,41.7868,41.8029,79800.0
2012-07-02 14:00:00,52.08,52.23,52.02,52.17,70200.0,41.7949,41.9153,41.7467,41.8671,70200.0
2012-07-02 14:30:00,52.18,52.21,51.95,52.06,118200.0,41.8751,41.8992,41.6905,41.7788,118200.0
2012-07-02 15:00:00,52.05,52.16,52.02,52.16,158600.0,41.7708,41.8591,41.7467,41.8591,158600.0
2012-07-02 15:30:00,52.17,52.37,52.13,52.33,324000.0,41.8671,42.0276,41.835,41.9955,324000.0
2012-07-03 09:30:00,52.24,52.37,51.99,52.13,161200.0,41.9233,42.0276,41.7226,41.835,161200.0
2012-07-03 10:00:00,52.16,52.3,51.98,51.98,132200.0,41.8591,41.9714,41.7146,41.7146,132200.0
2012-07-03 10:30:00,51.99,52.19,51.97,52.17,200200.0,41.7226,41.8832,41.7066,41.8671,200200.0
2012-07-03 11:00:00,52.17,52.5,52.14,52.48,86600.0,41.8671,42.1319,41.843,42.1159,86600.0
2012-07-03 11:30:00,52.49,52.58,52.43,52.55,84000.0,42.1239,42.1961,42.0758,42.1721,84000.0
2012-07-03 12:00:00,52.56,52.62,52.37,52.44,156400.0,42.1801,42.2282,42.0276,42.0838,156400.0
2012-07-03 12:30:00,52.44,52.45,52.2,52.44,198000.0,42.0838,42.0918,41.8912,42.0838,198000.0
2012-07-05 09:30:00,52.2,52.5,52.01,52.3,151800.0,41.8912,42.1319,41.7387,41.9714,151800.0
2012-07-05 10:00:00,52.27,52.36,52.04,52.29,57600.0,41.9474,42.0196,41.7628,41.9634,57600.0
2012-07-05 10:30:00,52.28,52.5,52.28,52.43,65400.0,41.9554,42.1319,41.9554,42.0758,65400.0
2012-07-05 11:00:00,52.44,52.62,52.44,52.61,62400.0,42.0838,42.2282,42.0838,42.2202,62400.0
2012-07-05 11:30:00,52.61,52.73,52.59,52.7,54600.0,42.2202,42.3165,42.2042,42.2924,54600.0
2012-07-05 12:00:00,52.66,52.77,52.66,52.7,38800.0,42.2603,42.3486,42.2603,42.2924,38800.0
2012-07-05 12:30:00,52.69,52.77,52.65,52.76,69000.0,42.2844,42.3486,42.2523,42.3406,69000.0
2012-07-05 13:00:00,52.74,52.83,52.69,52.82,56800.0,42.3245,42.3968,42.2844,42.3887,56800.0
2012-07-05 13:30:00,52.8,53.04,52.79,53.02,90400.0,42.3727,42.5653,42.3647,42.5492,90400.0
2012-07-05 14:00:00,53.02,53.06,52.96,53.0,57800.0,42.5492,42.5813,42.5011,42.5332,57800.0
2012-07-05 14:30:00,53.01,53.01,52.82,52.84,58200.0,42.5412,42.5412,42.3887,42.4048,58200.0
2012-07-05 15:00:00,52.83,52.93,52.75,52.77,129400.0,42.3968,42.477,42.3326,42.3486,129400.0
2012-07-05 15:30:00,52.78,52.81,52.67,52.74,249800.0,42.3566,42.3807,42.2684,42.3245,249800.0
2012-07-06 09:30:00,52.1,52.37,51.93,52.37,163600.0,41.8109,42.0276,41.6745,42.0276,163600.0
2012-07-06 10:00:00,52.37,52.51,52.29,52.48,155000.0,42.0276,42.14,41.9634,42.1159,155000.0
2012-07-06 10:30:00,52.45,52.55,52.4,52.5,85600.0,42.0918,42.1721,42.0517,42.1319,85600.0
2012-07-06 11:00:00,52.51,52.51,52.28,52.28,71400.0,42.14,42.14,41.9554,41.9554,71400.0
2012-07-06 11:30:00,52.28,52.41,52.25,52.3,47800.0,41.9554,42.0597,41.9313,41.9714,47800.0
2012-07-06 12:00:00,52.29,52.37,52.24,52.34,61000.0,41.9634,42.0276,41.9233,42.0035,61000.0
2012-07-06 12:30:00,52.34,52.68,52.32,52.68,95400.0,42.0035,42.2764,41.9875,42.2764,95400.0
2012-07-06 13:00:00,52.66,52.94,52.65,52.78,129600.0,42.2603,42.485,42.2523,42.3566,129600.0
2012-07-06 13:30:00,52.77,52.8,52.61,52.67,74000.0,42.3486,42.3727,42.2202,42.2684,74000.0
2012-07-06 14:00:00,52.65,52.66,52.49,52.57,99800.0,42.2523,42.2603,42.1239,42.1881,99800.0
2012-07-06 14:30:00,52.55,52.76,52.55,52.75,127000.0,42.1721,42.3406,42.1721,42.3326,127000.0
2012-07-06 15:00:00,52.71,52.93,52.67,52.88,161000.0,42.3005,42.477,42.2684,42.4369,161000.0
2012-07-06 15:30:00,52.9,52.95,52.77,52.79,381000.0,42.4529,42.4931,42.3486,42.3647,381000.0
2012-07-09 09:30:00,52.69,52.79,52.27,52.35,192400.0,42.2844,42.3647,41.9474,42.0116,192400.0
2012-07-09 10:00:00,52.3,52.34,51.87,51.94,363200.0,41.9714,42.0035,41.6263,41.6825,363200.0
2012-07-09 10:30:00,51.95,52.08,51.91,52.07,216000.0,41.6905,41.7949,41.6584,41.7868,216000.0
2012-07-09 11:00:00,52.03,52.03,51.67,51.68,104800.0,41.7547,41.7547,41.4658,41.4739,104800.0
2012-07-09 11:30:00,51.7,51.74,51.5,51.54,105400.0,41.4899,41.522,41.3294,41.3615,105400.0
2012-07-09 12:00:00,51.55,51.76,51.5,51.7,88400.0,41.3695,41.5381,41.3294,41.4899,88400.0
2012-07-09 12:30:00,51.71,51.81,51.65,51.74,44600.0,41.4979,41.5782,41.4498,41.522,44600.0
2012-07-09 13:00:00,51.75,52.02,51.74,52.02,40000.0,41.53,41.7467,41.522,41.7467,40000.0
2012-07-09 13:30:00,52.02,52.13,51.91,51.96,60800.0,41.7467,41.835,41.6584,41.6986,60800.0
2012-07-09 14:00:00,51.97,51.97,51.75,51.77,71200.0,41.7066,41.7066,41.53,41.5461,71200.0
2012-07-09 14:30:00,51.76,51.9,51.76,51.83,51000.0,41.5381,41.6504,41.5381,41.5942,51000.0
2012-07-09 15:00:00,51.83,51.88,51.66,51.74,196400.0,41.5942,41.6344,41.4578,41.522,196400.0
2012-07-09 15:30:00,51.73,51.74,51.6,51.69,340000.0,41.514,41.522,41.4097,41.4819,340000.0
2012-07-10 09:30:00,51.74,52.22,51.74,51.99,111800.0,41.522,41.9072,41.522,41.7226,111800.0
2012-07-10 10:00:00,51.99,52.02,51.7,51.83,111600.0,41.7226,41.7467,41.4899,41.5942,111600.0
2012-07-10 10:30:00,51.81,51.93,51.44,51.49,163000.0,41.5782,41.6745,41.2813,41.3214,163000.0
2012-07-10 11:00:00,51.49,51.85,51.45,51.7,70600.0,41.3214,41.6103,41.2893,41.4899,70600.0
2012-07-10 11:30:00,51.67,51.74,51.62,51.69,45600.0,41.4658,41.522,41.4257,41.4819,45600.0
2012-07-10 12:00:00,51.71,51.73,51.57,51.64,38000.0,41.4979,41.514,41.3856,41.4418,38000.0
2012-07-10 12:30:00,51.65,51.68,51.57,51.58,23600.0,41.4498,41.4739,41.3856,41.3936,23600.0
2012-07-10 13:00:00,51.57,51.67,51.54,51.57,40000.0,41.3856,41.4658,41.3615,41.3856,40000.0
2012-07-10 13:30:00,51.58,51.58,51.33,51.34,58400.0,41.3936,41.3936,41.193,41.201,58400.0
2012-07-10 14:00:00,51.35,51.39,51.0,51.06,78600.0,41.209,41.2411,40.9282,40.9763,78600.0
2012-07-10 14:30:00,51.07,51.17,50.97,51.0,74800.0,40.9843,41.0646,40.9041,40.9282,74800.0
2012-07-10 15:00:00,51.0,51.17,50.88,50.88,74400.0,40.9282,41.0646,40.8319,40.8319,74400.0
2012-07-10 15:30:00,50.88,51.13,50.81,51.07,243800.0,40.8319,41.0325,40.7757,40.9843,243800.0
2012-07-11 09:30:00,51.08,51.1,50.63,50.77,199600.0,40.9924,41.0084,40.6312,40.7436,199600.0
2012-07-11 10:00:00,50.79,50.9,50.48,50.52,140800.0,40.7596,40.8479,40.5109,40.543,140800.0
2012-07-11 10:30:00,50.52,50.54,49.92,49.95,301200.0,40.543,40.559,40.0614,40.0855,301200.0
2012-07-11 11:00:00,49.97,50.3,49.96,50.22,140200.0,40.1016,40.3664,40.0935,40.3022,140200.0
2012-07-11 11:30:00,50.21,50.35,50.21,50.31,109200.0,40.2942,40.4065,40.2942,40.3744,109200.0
2012-07-11 12:00:00,50.34,50.45,50.34,50.4,152400.0,40.3985,40.4868,40.3985,40.4467,152400.0
2012-07-11 12:30:00,50.4,50.72,50.4,50.62,471600.0,40.4467,40.7035,40.4467,40.6232,471600.0
2012-07-11 13:00:00,50.64,50.64,50.5,50.57,52000.0,40.6393,40.6393,40.5269,40.5831,52000.0
2012-07-11 13:30:00,50.57,50.67,50.54,50.63,38600.0,40.5831,40.6633,40.559,40.6312,38600.0
2012-07-11 14:00:00,50.63,50.7,50.19,50.3,120800.0,40.6312,40.6874,40.2781,40.3664,120800.0
2012-07-11 14:30:00,50.29,50.4,50.22,50.31,147400.0,40.3584,40.4467,40.3022,40.3744,147400.0
2012-07-11 15:00:00,50.31,50.52,50.31,50.39,139400.0,40.3744,40.543,40.3744,40.4386,139400.0
2012-07-11 15:30:00,50.4,50.62,50.35,50.45,526200.0,40.4467,40.6232,40.4065,40.4868,526200.0
2012-07-12 09:30:00,49.95,50.22,49.57,49.67,182600.0,40.0855,40.3022,39.7806,39.8608,182600.0
2012-07-12 10:00:00,49.69,49.85,49.58,49.79,126400.0,39.8769,40.0053,39.7886,39.9571,126400.0
2012-07-12 10:30:00,49.77,49.85,49.56,49.77,123400.0,39.9411,40.0053,39.7725,39.9411,123400.0
2012-07-12 11:00:00,49.77,49.98,49.77,49.94,90400.0,39.9411,40.1096,39.9411,40.0775,90400.0
2012-07-12 11:30:00,49.92,50.18,49.85,50.15,80800.0,40.0614,40.2701,40.0053,40.246,80800.0
2012-07-12 12:00:00,50.13,50.19,49.98,50.0,66000.0,40.23,40.2781,40.1096,40.1256,66000.0
2012-07-12 12:30:00,50.03,50.1,49.97,50.06,42200.0,40.1497,40.2059,40.1016,40.1738,42200.0
2012-07-12 13:00:00,50.07,50.32,50.02,50.21,75200.0,40.1818,40.3825,40.1417,40.2942,75200.0
2012-07-12 13:30:00,50.23,50.4,50.19,50.21,55400.0,40.3102,40.4467,40.2781,40.2942,55400.0
2012-07-12 14:00:00,50.22,50.41,50.18,50.37,66200.0,40.3022,40.4547,40.2701,40.4226,66200.0
2012-07-12 14:30:00,50.4,50.44,50.31,50.38,74200.0,40.4467,40.4788,40.3744,40.4306,74200.0
2012-07-12 15:00:00,50.38,50.56,50.33,50.52,175400.0,40.4306,40.5751,40.3905,40.543,175400.0
2012-07-12 15:30:00,50.51,50.63,50.31,50.35,259800.0,40.5349,40.6312,40.3744,40.4065,259800.0
2012-07-13 09:30:00,51.31,51.66,50.64,51.44,392600.0,41.1769,41.4578,40.6393,41.2813,392600.0
2012-07-13 10:00:00,51.44,51.7,51.34,51.47,156400.0,41.2813,41.4899,41.201,41.3053,156400.0
2012-07-13 10:30:00,51.46,51.67,51.46,51.58,156800.0,41.2973,41.4658,41.2973,41.3936,156800.0
2012-07-13 11:00:00,51.62,51.73,51.52,51.61,156000.0,41.4257,41.514,41.3455,41.4177,156000.0
2012-07-13 11:30:00,51.63,51.69,51.44,51.57,174200.0,41.4337,41.4819,41.2813,41.3856,174200.0
2012-07-13 12:00:00,51.58,51.68,51.51,51.56,73800.0,41.3936,41.4739,41.3374,41.3776,73800.0
2012-07-13 12:30:00,51.53,51.59,51.48,51.58,87200.0,41.3535,41.4016,41.3134,41.3936,87200.0
2012-07-13 13:00:00,51.57,51.62,51.54,51.54,54200.0,41.3856,41.4257,41.3615,41.3615,54200.0
2012-07-13 13:30:00,51.55,51.68,51.53,51.62,77000.0,41.3695,41.4739,41.3535,41.4257,77000.0
2012-07-13 14:00:00,51.6,51.67,51.56,51.65,35600.0,41.4097,41.4658,41.3776,41.4498,35600.0
2012-07-13 14:30:00,51.63,51.65,51.51,51.65,62600.0,41.4337,41.4498,41.3374,41.4498,62600.0
2012-07-13 15:00:00,51.64,51.71,51.58,51.58,138600.0,41.4418,41.4979,41.3936,41.3936,138600.0
2012-07-13 15:30:00,51.58,51.69,51.51,51.66,312800.0,41.3936,41.4819,41.3374,41.4578,312800.0
2012-07-16 09:30:00,51.45,51.7,50.85,50.95,108800.0,41.2893,41.4899,40.8078,40.888,108800.0
2012-07-16 10:00:00,50.98,51.0,50.8,50.88,92800.0,40.9121,40.9282,40.7677,40.8319,92800.0
2012-07-16 10:30:00,50.87,51.1,50.87,50.94,85800.0,40.8238,41.0084,40.8238,40.88,85800.0
2012-07-16 11:00:00,50.92,51.29,50.9,51.12,102600.0,40.864,41.1609,40.8479,41.0245,102600.0
2012-07-16 11:30:00,51.09,51.18,51.03,51.18,113600.0,41.0004,41.0726,40.9522,41.0726,113600.0
2012-07-16 12:00:00,51.18,51.31,51.11,51.16,61400.0,41.0726,41.1769,41.0164,41.0566,61400.0
2012-07-16 12:30:00,51.13,51.15,50.99,51.07,40400.0,41.0325,41.0485,40.9201,40.9843,40400.0
2012-07-16 13:00:00,51.09,51.19,51.06,51.17,42800.0,41.0004,41.0806,40.9763,41.0646,42800.0
2012-07-16 13:30:00,51.18,51.22,51.1,51.13,40400.0,41.0726,41.1047,41.0084,41.0325,40400.0
2012-07-16 14:00:00,51.13,51.27,51.1,51.26,53600.0,41.0325,41.1448,41.0084,41.1368,53600.0
2012-07-16 14:30:00,51.27,51.27,51.0,51.07,100800.0,41.1448,41.1448,40.9282,40.9843,100800.0
2012-07-16 15:00:00,51.07,51.17,51.02,51.1,88000.0,40.9843,41.0646,40.9442,41.0084,88000.0
2012-07-16 15:30:00,51.08,51.15,50.94,51.06,213000.0,40.9924,41.0485,40.88,40.9763,213000.0
2012-07-17 09:30:00,51.3,51.62,51.14,51.43,126200.0,41.1689,41.4257,41.0405,41.2732,126200.0
2012-07-17 10:00:00,51.43,51.45,51.05,51.3,166000.0,41.2732,41.2893,40.9683,41.1689,166000.0
2012-07-17 10:30:00,51.28,51.33,50.96,51.18,175400.0,41.1529,41.193,40.8961,41.0726,175400.0
2012-07-17 11:00:00,51.18,51.43,51.16,51.31,64200.0,41.0726,41.2732,41.0566,41.1769,64200.0
2012-07-17 11:30:00,51.3,51.77,51.26,51.75,117400.0,41.1689,41.5461,41.1368,41.53,117400.0
2012-07-17 12:00:00,51.76,51.83,51.62,51.76,92600.0,41.5381,41.5942,41.4257,41.5381,92600.0
2012-07-17 12:30:00,51.77,51.87,51.72,51.72,68600.0,41.5461,41.6263,41.506,41.506,68600.0
2012-07-17 13:00:00,51.71,51.96,51.65,51.96,91400.0,41.4979,41.6986,41.4498,41.6986,91400.0
2012-07-17 13:30:00,51.96,52.05,51.95,51.98,93400.0,41.6986,41.7708,41.6905,41.7146,93400.0
2012-07-17 14:00:00,51.98,52.13,51.98,52.08,114400.0,41.7146,41.835,41.7146,41.7949,114400.0
2012-07-17 14:30:00,52.1,52.16,52.06,52.11,113000.0,41.8109,41.8591,41.7788,41.8189,113000.0
2012-07-17 15:00:00,52.1,52.1,51.94,51.96,116000.0,41.8109,41.8109,41.6825,41.6986,116000.0
2012-07-17 15:30:00,51.94,52.07,51.85,52.07,388400.0,41.6825,41.7868,41.6103,41.7868,388400.0
2012-07-18 09:30:00,51.74,52.18,51.74,52.06,89400.0,41.522,41.8751,41.522,41.7788,89400.0
2012-07-18 10:00:00,52.06,52.1,51.94,51.97,171200.0,41.7788,41.8109,41.6825,41.7066,171200.0
2012-07-18 10:30:00,51.99,52.19,51.86,52.16,80400.0,41.7226,41.8832,41.6183,41.8591,80400.0
2012-07-18 11:00:00,52.13,52.22,51.99,52.22,54600.0,41.835,41.9072,41.7226,41.9072,54600.0
2012-07-18 11:30:00,52.23,52.33,52.21,52.32,61800.0,41.9153,41.9955,41.8992,41.9875,61800.0
2012-07-18 12:00:00,52.33,52.43,52.32,52.42,69000.0,41.9955,42.0758,41.9875,42.0677,69000.0
2012-07-18 12:30:00,52.42,52.43,52.33,52.36,64400.0,42.0677,42.0758,41.9955,42.0196,64400.0
2012-07-18 13:00:00,52.37,52.4,52.18,52.18,68000.0,42.0276,42.0517,41.8751,41.8751,68000.0
2012-07-18 13:30:00,52.18,52.25,52.13,52.23,58000.0,41.8751,41.9313,41.835,41.9153,58000.0
2012-07-18 14:00:00,52.22,52.34,52.22,52.29,66000.0,41.9072,42.0035,41.9072,41.9634,66000.0
2012-07-18 14:30:00,52.27,52.3,52.02,52.04,57800.0,41.9474,41.9714,41.7467,41.7628,57800.0
2012-07-18 15:00:00,52.05,52.22,52.04,52.12,150000.0,41.7708,41.9072,41.7628,41.827,150000.0
2012-07-18 15:30:00,52.13,52.18,51.98,52.1,598200.0,41.835,41.8751,41.7146,41.8109,598200.0
2012-07-19 09:30:00,54.63,55.82,53.65,54.35,2548400.0,43.8413,44.7963,43.0548,43.6166,2548400.0
2012-07-19 10:00:00,54.38,54.47,53.43,54.37,876000.0,43.6407,43.7129,42.8783,43.6326,876000.0
2012-07-19 10:30:00,54.37,54.59,54.21,54.3,417000.0,43.6326,43.8092,43.5042,43.5765,417000.0
2012-07-19 11:00:00,54.3,54.73,54.3,54.54,528400.0,43.5765,43.9215,43.5765,43.7691,528400.0
2012-07-19 11:30:00,54.53,54.77,54.47,54.63,513200.0,43.761,43.9536,43.7129,43.8413,513200.0
2012-07-19 12:00:00,54.64,55.04,54.64,55.03,202000.0,43.8493,44.1703,43.8493,44.1623,202000.0
2012-07-19 12:30:00,55.05,55.27,54.82,54.9,215400.0,44.1783,44.3549,43.9938,44.058,215400.0
2012-07-19 13:00:00,54.9,55.38,54.9,55.19,331000.0,44.058,44.4432,44.058,44.2907,331000.0
2012-07-19 13:30:00,55.17,55.24,54.87,54.98,234200.0,44.2746,44.3308,44.0339,44.1222,234200.0
2012-07-19 14:00:00,54.98,55.07,54.91,55.0,271800.0,44.1222,44.1944,44.066,44.1382,271800.0
2012-07-19 14:30:00,55.01,55.44,54.96,55.42,325600.0,44.1462,44.4913,44.1061,44.4753,325600.0
2012-07-19 15:00:00,55.42,55.77,55.39,55.76,448400.0,44.4753,44.7561,44.4512,44.7481,448400.0
2012-07-19 15:30:00,55.75,56.09,55.7,55.99,1122600.0,44.7401,45.013,44.7,44.9327,1122600.0
2012-07-20 09:30:00,55.28,55.61,54.73,55.56,624400.0,44.3629,44.6277,43.9215,44.5876,624400.0
2012-07-20 10:00:00,55.56,55.98,55.46,55.92,333200.0,44.5876,44.9247,44.5074,44.8765,333200.0
2012-07-20 10:30:00,55.95,56.58,55.67,56.54,415800.0,44.9006,45.4062,44.6759,45.3741,415800.0
2012-07-20 11:00:00,56.51,56.77,56.3,56.48,551000.0,45.35,45.5587,45.1815,45.3259,551000.0
2012-07-20 11:30:00,56.48,57.1,56.39,57.05,333600.0,45.3259,45.8235,45.2537,45.7834,333600.0
2012-07-20 12:00:00,57.03,57.03,56.6,56.67,229000.0,45.7673,45.7673,45.4222,45.4784,229000.0
2012-07-20 12:30:00,56.67,56.7,56.59,56.65,372800.0,45.4784,45.5025,45.4142,45.4624,372800.0
2012-07-20 13:00:00,56.65,56.9,56.56,56.87,388600.0,45.4624,45.663,45.3901,45.6389,388600.0
2012-07-20 13:30:00,56.85,56.99,56.82,56.94,343000.0,45.6229,45.7352,45.5988,45.6951,343000.0
2012-07-20 14:00:00,56.94,57.28,56.92,57.24,468000.0,45.6951,45.9679,45.679,45.9358,468000.0
2012-07-20 14:30:00,57.24,57.31,57.11,57.21,217000.0,45.9358,45.992,45.8315,45.9118,217000.0
2012-07-20 15:00:00,57.21,57.21,56.97,57.08,297400.0,45.9118,45.9118,45.7192,45.8074,297400.0
2012-07-20 15:30:00,57.09,57.18,56.91,56.94,752400.0,45.8155,45.8877,45.671,45.6951,752400.0
2012-07-23 09:30:00,55.45,56.14,55.3,56.13,595400.0,44.4993,45.0531,44.379,45.0451,595400.0
2012-07-23 10:00:00,56.14,56.24,55.91,56.01,418600.0,45.0531,45.1333,44.8685,44.9488,418600.0
2012-07-23 10:30:00,56.01,56.24,55.62,55.67,535800.0,44.9488,45.1333,44.6358,44.6759,535800.0
2012-07-23 11:00:00,55.69,55.94,55.67,55.87,192400.0,44.6919,44.8926,44.6759,44.8364,192400.0
2012-07-23 11:30:00,55.85,55.87,55.47,55.52,150400.0,44.8203,44.8364,44.5154,44.5555,150400.0
2012-07-23 12:00:00,55.52,55.55,55.24,55.3,148400.0,44.5555,44.5796,44.3308,44.379,148400.0
2012-07-23 12:30:00,55.3,55.63,55.21,55.63,172600.0,44.379,44.6438,44.3067,44.6438,172600.0
2012-07-23 13:00:00,55.63,55.66,55.56,55.62,121200.0,44.6438,44.6679,44.5876,44.6358,121200.0
2012-07-23 13:30:00,55.62,55.73,55.56,55.65,159600.0,44.6358,44.724,44.5876,44.6598,159600.0
2012-07-23 14:00:00,55.63,55.65,55.29,55.34,244200.0,44.6438,44.6598,44.3709,44.4111,244200.0
2012-07-23 14:30:00,55.33,55.33,55.17,55.17,151400.0,44.403,44.403,44.2746,44.2746,151400.0
2012-07-23 15:00:00,55.17,55.54,55.08,55.52,232000.0,44.2746,44.5716,44.2024,44.5555,232000.0
2012-07-23 15:30:00,55.52,55.61,55.35,55.38,538600.0,44.5555,44.6277,44.4191,44.4432,538600.0
2012-07-24 09:30:00,55.52,55.52,54.7,54.81,214400.0,44.5555,44.5555,43.8975,43.9857,214400.0
2012-07-24 10:00:00,54.8,54.85,54.29,54.36,260400.0,43.9777,44.0178,43.5684,43.6246,260400.0
2012-07-24 10:30:00,54.35,54.56,54.35,54.41,163400.0,43.6166,43.7851,43.6166,43.6647,163400.0
2012-07-24 11:00:00,54.38,54.53,54.31,54.42,126600.0,43.6407,43.761,43.5845,43.6728,126600.0
2012-07-24 11:30:00,54.41,54.51,54.14,54.33,191000.0,43.6647,43.745,43.4481,43.6005,191000.0
2012-07-24 12:00:00,54.32,54.32,53.9,53.96,141000.0,43.5925,43.5925,43.2554,43.3036,141000.0
2012-07-24 12:30:00,53.95,54.16,53.95,54.16,91200.0,43.2956,43.4641,43.2956,43.4641,91200.0
2012-07-24 13:00:00,54.16,54.27,54.13,54.2,77200.0,43.4641,43.5524,43.44,43.4962,77200.0
2012-07-24 13:30:00,54.21,54.29,54.1,54.23,182400.0,43.5042,43.5684,43.416,43.5203,182400.0
2012-07-24 14:00:00,54.23,54.24,53.88,53.88,181600.0,43.5203,43.5283,43.2394,43.2394,181600.0
2012-07-24 14:30:00,53.88,54.02,53.85,53.97,133600.0,43.2394,43.3517,43.2153,43.3116,133600.0
2012-07-24 15:00:00,53.95,54.15,53.82,54.13,185200.0,43.2956,43.4561,43.1912,43.44,185200.0
2012-07-24 15:30:00,54.12,54.4,53.99,54.29,520800.0,43.432,43.6567,43.3277,43.5684,520800.0
2012-07-25 09:30:00,54.54,54.83,54.23,54.47,210000.0,43.7691,44.0018,43.5203,43.7129,210000.0
2012-07-25 10:00:00,54.44,54.49,54.11,54.44,266200.0,43.6888,43.7289,43.424,43.6888,266200.0
2012-07-25 10:30:00,54.43,54.54,54.27,54.31,153600.0,43.6808,43.7691,43.5524,43.5845,153600.0
2012-07-25 11:00:00,54.3,54.35,54.23,54.26,174400.0,43.5765,43.6166,43.5203,43.5444,174400.0
2012-07-25 11:30:00,54.25,54.3,53.99,54.02,194800.0,43.5363,43.5765,43.3277,43.3517,194800.0
2012-07-25 12:00:00,54.05,54.18,53.97,54.09,90800.0,43.3758,43.4802,43.3116,43.4079,90800.0
2012-07-25 12:30:00,54.06,54.21,54.01,54.03,60600.0,43.3838,43.5042,43.3437,43.3598,60600.0
2012-07-25 13:00:00,54.07,54.2,54.06,54.19,72800.0,43.3919,43.4962,43.3838,43.4882,72800.0
2012-07-25 13:30:00,54.19,54.43,54.13,54.34,125600.0,43.4882,43.6808,43.44,43.6086,125600.0
2012-07-25 14:00:00,54.33,54.4,54.24,54.35,80800.0,43.6005,43.6567,43.5283,43.6166,80800.0
2012-07-25 14:30:00,54.34,54.42,54.19,54.19,115000.0,43.6086,43.6728,43.4882,43.4882,115000.0
2012-07-25 15:00:00,54.21,54.22,53.85,53.97,225800.0,43.5042,43.5123,43.2153,43.3116,225800.0
2012-07-25 15:30:00,53.95,53.95,53.65,53.75,656200.0,43.2956,43.2956,43.0548,43.1351,656200.0
2012-07-26 09:30:00,54.9,54.9,54.24,54.27,204600.0,44.058,44.058,43.5283,43.5524,204600.0
2012-07-26 10:00:00,54.29,54.72,54.17,54.22,213200.0,43.5684,43.9135,43.4721,43.5123,213200.0
2012-07-26 10:30:00,54.22,54.35,54.1,54.33,219400.0,43.5123,43.6166,43.416,43.6005,219400.0
2012-07-26 11:00:00,54.33,54.35,54.14,54.32,150000.0,43.6005,43.6166,43.4481,43.5925,150000.0
2012-07-26 11:30:00,54.31,54.35,54.04,54.2,124200.0,43.5845,43.6166,43.3678,43.4962,124200.0
2012-07-26 12:00:00,54.19,54.24,54.06,54.17,137000.0,43.4882,43.5283,43.3838,43.4721,137000.0
2012-07-26 12:30:00,54.16,54.25,54.09,54.2,172000.0,43.4641,43.5363,43.4079,43.4962,172000.0
2012-07-26 13:00:00,54.2,54.22,54.07,54.18,93600.0,43.4962,43.5123,43.3919,43.4802,93600.0
2012-07-26 13:30:00,54.17,54.2,53.98,53.99,95400.0,43.4721,43.4962,43.3196,43.3277,95400.0
2012-07-26 14:00:00,53.99,54.13,53.96,54.1,91800.0,43.3277,43.44,43.3036,43.416,91800.0
2012-07-26 14:30:00,54.1,54.22,54.02,54.17,101600.0,43.416,43.5123,43.3517,43.4721,101600.0
2012-07-26 15:00:00,54.16,54.22,54.07,54.19,141600.0,43.4641,43.5123,43.3919,43.4882,141600.0
2012-07-26 15:30:00,54.18,54.28,54.07,54.11,463400.0,43.4802,43.5604,43.3919,43.424,463400.0
2012-07-27 09:30:00,54.5,54.99,54.4,54.88,227200.0,43.737,44.1302,43.6567,44.0419,227200.0
2012-07-27 10:00:00,54.88,54.92,54.68,54.68,252600.0,44.0419,44.074,43.8814,43.8814,252600.0
2012-07-27 10:30:00,54.69,55.19,54.67,55.15,130200.0,43.8894,44.2907,43.8734,44.2586,130200.0
2012-07-27 11:00:00,55.12,55.22,55.01,55.02,267200.0,44.2345,44.3148,44.1462,44.1543,267200.0
2012-07-27 11:30:00,55.02,55.09,54.99,55.07,289400.0,44.1543,44.2104,44.1302,44.1944,289400.0
2012-07-27 12:00:00,55.04,55.19,54.99,55.04,97800.0,44.1703,44.2907,44.1302,44.1703,97800.0
2012-07-27 12:30:00,55.04,55.1,54.77,54.8,96200.0,44.1703,44.2185,43.9536,43.9777,96200.0
2012-07-27 13:00:00,54.81,55.08,54.76,55.07,99000.0,43.9857,44.2024,43.9456,44.1944,99000.0
2012-07-27 13:30:00,55.06,55.21,54.89,55.08,198600.0,44.1864,44.3067,44.0499,44.2024,198600.0
2012-07-27 14:00:00,55.08,55.16,54.99,55.1,112400.0,44.2024,44.2666,44.1302,44.2185,112400.0
2012-07-27 14:30:00,55.12,55.2,55.04,55.09,134600.0,44.2345,44.2987,44.1703,44.2104,134600.0
2012-07-27 15:00:00,55.1,55.27,55.09,55.27,101000.0,44.2185,44.3549,44.2104,44.3549,101000.0
2012-07-27 15:30:00,55.26,55.34,55.13,55.22,279800.0,44.3469,44.4111,44.2425,44.3148,279800.0
2012-07-30 09:30:00,55.13,55.71,55.05,55.65,132400.0,44.2425,44.708,44.1783,44.6598,132400.0
2012-07-30 10:00:00,55.68,55.93,55.58,55.79,145000.0,44.6839,44.8845,44.6037,44.7722,145000.0
2012-07-30 10:30:00,55.79,55.81,55.6,55.67,124000.0,44.7722,44.7882,44.6197,44.6759,124000.0
2012-07-30 11:00:00,55.66,55.73,55.46,55.56,82000.0,44.6679,44.724,44.5074,44.5876,82000.0
2012-07-30 11:30:00,55.54,55.66,55.48,55.6,105600.0,44.5716,44.6679,44.5234,44.6197,105600.0
2012-07-30 12:00:00,55.58,55.6,55.48,55.48,62800.0,44.6037,44.6197,44.5234,44.5234,62800.0
2012-07-30 12:30:00,55.48,55.48,55.29,55.34,82200.0,44.5234,44.5234,44.3709,44.4111,82200.0
2012-07-30 13:00:00,55.33,55.41,55.28,55.31,53400.0,44.403,44.4672,44.3629,44.387,53400.0
2012-07-30 13:30:00,55.31,55.42,55.29,55.34,48800.0,44.387,44.4753,44.3709,44.4111,48800.0
2012-07-30 14:00:00,55.36,55.49,55.31,55.49,61800.0,44.4271,44.5314,44.387,44.5314,61800.0
2012-07-30 14:30:00,55.48,55.58,55.46,55.49,52800.0,44.5234,44.6037,44.5074,44.5314,52800.0
2012-07-30 15:00:00,55.49,55.51,55.36,55.43,86200.0,44.5314,44.5475,44.4271,44.4833,86200.0
2012-07-30 15:30:00,55.44,55.53,55.37,55.51,271000.0,44.4913,44.5635,44.4351,44.5475,271000.0
2012-07-31 09:30:00,55.42,55.57,55.13,55.17,79200.0,44.4753,44.5956,44.2425,44.2746,79200.0
2012-07-31 10:00:00,55.17,55.37,54.96,55.13,121200.0,44.2746,44.4351,44.1061,44.2425,121200.0
2012-07-31 10:30:00,55.18,55.26,54.93,54.96,134800.0,44.2827,44.3469,44.082,44.1061,134800.0
2012-07-31 11:00:00,54.97,55.15,54.91,54.98,158000.0,44.1141,44.2586,44.066,44.1222,158000.0
2012-07-31 11:30:00,54.98,55.01,54.89,54.97,218200.0,44.1222,44.1462,44.0499,44.1141,218200.0
2012-07-31 12:00:00,54.98,54.98,54.77,54.91,71400.0,44.1222,44.1222,43.9536,44.066,71400.0
2012-07-31 12:30:00,54.9,55.0,54.85,54.93,54200.0,44.058,44.1382,44.0178,44.082,54200.0
2012-07-31 13:00:00,54.93,55.1,54.89,55.1,80000.0,44.082,44.2185,44.0499,44.2185,80000.0
2012-07-31 13:30:00,55.1,55.13,54.87,54.87,65000.0,44.2185,44.2425,44.0339,44.0339,65000.0
2012-07-31 14:00:00,54.88,55.07,54.85,54.99,86400.0,44.0419,44.1944,44.0178,44.1302,86400.0
2012-07-31 14:30:00,55.0,55.02,54.85,54.85,128200.0,44.1382,44.1543,44.0178,44.0178,128200.0
2012-07-31 15:00:00,54.85,54.87,54.72,54.84,163600.0,44.0178,44.0339,43.9135,44.0098,163600.0
2012-07-31 15:30:00,54.84,54.88,54.69,54.73,327200.0,44.0098,44.0419,43.8894,43.9215,327200.0
2012-08-01 09:30:00,54.91,55.55,54.91,54.95,165400.0,44.066,44.5796,44.066,44.0981,165400.0
2012-08-01 10:00:00,54.91,55.0,54.53,54.57,94400.0,44.066,44.1382,43.761,43.7931,94400.0
2012-08-01 10:30:00,54.6,54.81,54.42,54.6,236800.0,43.8172,43.9857,43.6728,43.8172,236800.0
2012-08-01 11:00:00,54.6,54.6,54.35,54.42,71800.0,43.8172,43.8172,43.6166,43.6728,71800.0
2012-08-01 11:30:00,54.43,54.56,54.33,54.4,79400.0,43.6808,43.7851,43.6005,43.6567,79400.0
2012-08-01 12:00:00,54.38,54.57,54.33,54.57,105600.0,43.6407,43.7931,43.6005,43.7931,105600.0
2012-08-01 12:30:00,54.56,54.63,54.49,54.54,89200.0,43.7851,43.8413,43.7289,43.7691,89200.0
2012-08-01 13:00:00,54.54,54.64,54.34,54.34,68800.0,43.7691,43.8493,43.6086,43.6086,68800.0
2012-08-01 13:30:00,54.34,54.55,54.24,54.36,54200.0,43.6086,43.7771,43.5283,43.6246,54200.0
2012-08-01 14:00:00,54.34,54.4,54.08,54.35,113600.0,43.6086,43.6567,43.3999,43.6166,113600.0
2012-08-01 14:30:00,54.35,54.35,54.09,54.24,121000.0,43.6166,43.6166,43.4079,43.5283,121000.0
2012-08-01 15:00:00,54.23,54.49,54.15,54.47,138800.0,43.5203,43.7289,43.4561,43.7129,138800.0
2012-08-01 15:30:00,54.47,54.47,54.03,54.04,381200.0,43.7129,43.7129,43.3598,43.3678,381200.0
2012-08-02 09:30:00,53.63,53.88,53.57,53.85,198200.0,43.0388,43.2394,42.9906,43.2153,198200.0
2012-08-02 10:00:00,53.79,54.02,53.63,53.87,146400.0,43.1672,43.3517,43.0388,43.2314,146400.0
2012-08-02 10:30:00,53.86,53.86,53.31,53.37,201800.0,43.2233,43.2233,42.782,42.8301,201800.0
2012-08-02 11:00:00,53.36,53.49,53.1,53.18,187400.0,42.8221,42.9264,42.6134,42.6776,187400.0
2012-08-02 11:30:00,53.14,53.19,52.94,53.1,154800.0,42.6455,42.6857,42.485,42.6134,154800.0
2012-08-02 12:00:00,53.08,53.3,53.06,53.27,98400.0,42.5974,42.7739,42.5813,42.7499,98400.0
2012-08-02 12:30:00,53.26,53.49,53.13,53.47,135400.0,42.7418,42.9264,42.6375,42.9104,135400.0
2012-08-02 13:00:00,53.46,53.68,53.42,53.64,110200.0,42.9023,43.0789,42.8702,43.0468,110200.0
2012-08-02 13:30:00,53.63,53.68,53.58,53.58,81400.0,43.0388,43.0789,42.9986,42.9986,81400.0
2012-08-02 14:00:00,53.55,53.62,53.47,53.54,121200.0,42.9746,43.0307,42.9104,42.9665,121200.0
2012-08-02 14:30:00,53.53,53.8,53.51,53.67,92600.0,42.9585,43.1752,42.9425,43.0709,92600.0
2012-08-02 15:00:00,53.69,53.81,53.62,53.71,140400.0,43.0869,43.1832,43.0307,43.103,140400.0
2012-08-02 15:30:00,53.7,53.88,53.64,53.82,276400.0,43.0949,43.2394,43.0468,43.1912,276400.0
2012-08-03 09:30:00,54.74,54.77,54.22,54.59,177000.0,43.9296,43.9536,43.5123,43.8092,177000.0
2012-08-03 10:00:00,54.63,54.7,54.52,54.6,172600.0,43.8413,43.8975,43.753,43.8172,172600.0
2012-08-03 10:30:00,54.6,54.6,54.36,54.49,50600.0,43.8172,43.8172,43.6246,43.7289,50600.0
2012-08-03 11:00:00,54.49,54.62,54.45,54.58,89400.0,43.7289,43.8333,43.6968,43.8012,89400.0
2012-08-03 11:30:00,54.6,54.63,54.54,54.63,179000.0,43.8172,43.8413,43.7691,43.8413,179000.0
2012-08-03 12:00:00,54.63,54.83,54.49,54.59,166400.0,43.8413,44.0018,43.7289,43.8092,166400.0
2012-08-03 12:30:00,54.6,54.66,54.57,54.6,79200.0,43.8172,43.8654,43.7931,43.8172,79200.0
2012-08-03 13:00:00,54.6,54.77,54.59,54.62,338400.0,43.8172,43.9536,43.8092,43.8333,338400.0
2012-08-03 13:30:00,54.64,54.84,54.63,54.83,54800.0,43.8493,44.0098,43.8413,44.0018,54800.0
2012-08-03 14:00:00,54.84,54.84,54.68,54.69,262000.0,44.0098,44.0098,43.8814,43.8894,262000.0
2012-08-03 14:30:00,54.7,54.71,54.59,54.62,71200.0,43.8975,43.9055,43.8092,43.8333,71200.0
2012-08-03 15:00:00,54.62,54.63,54.58,54.59,97200.0,43.8333,43.8413,43.8012,43.8092,97200.0
2012-08-03 15:30:00,54.59,54.65,54.41,54.6,247800.0,43.8092,43.8573,43.6647,43.8172,247800.0
2012-08-06 09:30:00,54.56,54.92,54.42,54.84,160800.0,43.7851,44.074,43.6728,44.0098,160800.0
2012-08-06 10:00:00,54.83,54.98,54.77,54.87,278800.0,44.0018,44.1222,43.9536,44.0339,278800.0
2012-08-06 10:30:00,54.86,54.99,54.84,54.92,213800.0,44.0259,44.1302,44.0098,44.074,213800.0
2012-08-06 11:00:00,54.91,55.12,54.91,54.97,79800.0,44.066,44.2345,44.066,44.1141,79800.0
2012-08-06 11:30:00,54.97,55.09,54.97,55.08,60200.0,44.1141,44.2104,44.1141,44.2024,60200.0
2012-08-06 12:00:00,55.06,55.12,54.87,54.88,96800.0,44.1864,44.2345,44.0339,44.0419,96800.0
2012-08-06 12:30:00,54.88,55.09,54.88,55.09,78800.0,44.0419,44.2104,44.0419,44.2104,78800.0
2012-08-06 13:00:00,55.09,55.16,55.05,55.1,77200.0,44.2104,44.2666,44.1783,44.2185,77200.0
2012-08-06 13:30:00,55.09,55.17,55.06,55.13,107600.0,44.2104,44.2746,44.1864,44.2425,107600.0
2012-08-06 14:00:00,55.13,55.19,55.07,55.15,77600.0,44.2425,44.2907,44.1944,44.2586,77600.0
2012-08-06 14:30:00,55.16,55.24,55.1,55.22,103600.0,44.2666,44.3308,44.2185,44.3148,103600.0
2012-08-06 15:00:00,55.21,55.27,55.19,55.26,258800.0,44.3067,44.3549,44.2907,44.3469,258800.0
2012-08-06 15:30:00,55.26,55.26,54.93,54.98,387400.0,44.3469,44.3469,44.082,44.1222,387400.0
2012-08-07 09:30:00,55.32,55.4,54.85,54.99,181400.0,44.395,44.4592,44.0178,44.1302,181400.0
2012-08-07 10:00:00,55.0,55.24,54.92,55.24,138400.0,44.1382,44.3308,44.074,44.3308,138400.0
2012-08-07 10:30:00,55.24,55.54,55.24,55.46,156600.0,44.3308,44.5716,44.3308,44.5074,156600.0
2012-08-07 11:00:00,55.47,55.48,55.29,55.41,108200.0,44.5154,44.5234,44.3709,44.4672,108200.0
2012-08-07 11:30:00,55.41,55.61,55.38,55.6,122800.0,44.4672,44.6277,44.4432,44.6197,122800.0
2012-08-07 12:00:00,55.59,55.8,55.58,55.79,102200.0,44.6117,44.7802,44.6037,44.7722,102200.0
2012-08-07 12:30:00,55.79,55.88,55.66,55.71,79800.0,44.7722,44.8444,44.6679,44.708,79800.0
2012-08-07 13:00:00,55.7,55.84,55.69,55.82,84200.0,44.7,44.8123,44.6919,44.7963,84200.0
2012-08-07 13:30:00,55.83,55.84,55.72,55.73,88000.0,44.8043,44.8123,44.716,44.724,88000.0
2012-08-07 14:00:00,55.74,55.81,55.67,55.79,114000.0,44.7321,44.7882,44.6759,44.7722,114000.0
2012-08-07 14:30:00,55.79,55.85,55.76,55.81,122200.0,44.7722,44.8203,44.7481,44.7882,122200.0
2012-08-07 15:00:00,55.83,55.85,55.72,55.83,188800.0,44.8043,44.8203,44.716,44.8043,188800.0
2012-08-07 15:30:00,55.83,55.84,55.72,55.76,361200.0,44.8043,44.8123,44.716,44.7481,361200.0
2012-08-08 09:30:00,55.21,55.49,54.32,55.43,391600.0,44.542,44.7679,43.824,44.7195,391600.0
2012-08-08 10:00:00,55.43,55.45,55.02,55.25,204200.0,44.7195,44.7356,44.3887,44.5743,204200.0
2012-08-08 10:30:00,55.27,55.27,55.02,55.07,75200.0,44.5904,44.5904,44.3887,44.4291,75200.0
2012-08-08 11:00:00,55.08,55.51,55.08,55.48,141600.0,44.4371,44.784,44.4371,44.7598,141600.0
2012-08-08 11:30:00,55.49,55.75,55.47,55.67,103800.0,44.7679,44.9777,44.7518,44.9131,103800.0
2012-08-08 12:00:00,55.66,55.74,55.56,55.56,104800.0,44.9051,44.9696,44.8244,44.8244,104800.0
2012-08-08 12:30:00,55.56,55.6,55.36,55.38,59800.0,44.8244,44.8567,44.663,44.6792,59800.0
2012-08-08 13:00:00,55.38,55.5,55.37,55.41,70800.0,44.6792,44.776,44.6711,44.7034,70800.0
2012-08-08 13:30:00,55.42,55.54,55.4,55.52,38000.0,44.7114,44.8082,44.6953,44.7921,38000.0
2012-08-08 14:00:00,55.52,55.52,55.38,55.43,65000.0,44.7921,44.7921,44.6792,44.7195,65000.0
2012-08-08 14:30:00,55.44,55.51,55.41,55.49,106600.0,44.7276,44.784,44.7034,44.7679,106600.0
2012-08-08 15:00:00,55.47,55.61,55.45,55.6,126600.0,44.7518,44.8647,44.7356,44.8567,126600.0
2012-08-08 15:30:00,55.6,55.64,55.48,55.59,298600.0,44.8567,44.8889,44.7598,44.8486,298600.0
2012-08-09 09:30:00,55.38,55.94,55.32,55.56,106000.0,44.6792,45.131,44.6308,44.8244,106000.0
2012-08-09 10:00:00,55.49,55.85,55.36,55.8,86800.0,44.7679,45.0583,44.663,45.018,86800.0
2012-08-09 10:30:00,55.8,55.81,55.6,55.65,44800.0,45.018,45.0261,44.8567,44.897,44800.0
2012-08-09 11:00:00,55.66,55.75,55.6,55.6,36200.0,44.9051,44.9777,44.8567,44.8567,36200.0
2012-08-09 11:30:00,55.59,55.63,55.23,55.27,58000.0,44.8486,44.8809,44.5581,44.5904,58000.0
2012-08-09 12:00:00,55.29,55.6,55.25,55.6,58200.0,44.6066,44.8567,44.5743,44.8567,58200.0
2012-08-09 12:30:00,55.62,55.8,55.6,55.8,39400.0,44.8728,45.018,44.8567,45.018,39400.0
2012-08-09 13:00:00,55.81,55.83,55.7,55.76,38200.0,45.0261,45.0422,44.9373,44.9857,38200.0
2012-08-09 13:30:00,55.77,55.77,55.62,55.71,42600.0,44.9938,44.9938,44.8728,44.9454,42600.0
2012-08-09 14:00:00,55.71,55.79,55.71,55.79,72800.0,44.9454,45.0099,44.9454,45.0099,72800.0
2012-08-09 14:30:00,55.79,55.92,55.78,55.88,70800.0,45.0099,45.1148,45.0019,45.0825,70800.0
2012-08-09 15:00:00,55.87,55.87,55.74,55.74,86800.0,45.0745,45.0745,44.9696,44.9696,86800.0
2012-08-09 15:30:00,55.76,55.79,55.6,55.69,170600.0,44.9857,45.0099,44.8567,44.9293,170600.0
2012-08-10 09:30:00,55.37,55.37,54.91,54.99,119400.0,44.6711,44.6711,44.3,44.3645,119400.0
2012-08-10 10:00:00,55.02,55.28,54.97,55.1,132800.0,44.3887,44.5985,44.3484,44.4533,132800.0
2012-08-10 10:30:00,55.09,55.21,55.07,55.14,116800.0,44.4452,44.542,44.4291,44.4855,116800.0
2012-08-10 11:00:00,55.14,55.2,55.03,55.19,65800.0,44.4855,44.5339,44.3968,44.5259,65800.0
2012-08-10 11:30:00,55.19,55.22,55.12,55.13,79200.0,44.5259,44.5501,44.4694,44.4775,79200.0
2012-08-10 12:00:00,55.15,55.2,55.12,55.15,48000.0,44.4936,44.5339,44.4694,44.4936,48000.0
2012-08-10 12:30:00,55.15,55.16,55.09,55.14,52000.0,44.4936,44.5017,44.4452,44.4855,52000.0
2012-08-10 13:00:00,55.16,55.17,55.05,55.13,63600.0,44.5017,44.5097,44.4129,44.4775,63600.0
2012-08-10 13:30:00,55.12,55.3,55.12,55.27,96400.0,44.4694,44.6146,44.4694,44.5904,96400.0
2012-08-10 14:00:00,55.27,55.33,55.19,55.27,70200.0,44.5904,44.6388,44.5259,44.5904,70200.0
2012-08-10 14:30:00,55.28,55.3,55.23,55.24,66200.0,44.5985,44.6146,44.5581,44.5662,66200.0
2012-08-10 15:00:00,55.24,55.3,55.22,55.3,73600.0,44.5662,44.6146,44.5501,44.6146,73600.0
2012-08-10 15:30:00,55.3,55.41,55.24,55.4,228000.0,44.6146,44.7034,44.5662,44.6953,228000.0
2012-08-13 09:30:00,55.42,55.49,55.07,55.1,64400.0,44.7114,44.7679,44.4291,44.4533,64400.0
2012-08-13 10:00:00,55.08,55.1,54.81,54.84,109200.0,44.4371,44.4533,44.2193,44.2435,109200.0
2012-08-13 10:30:00,54.76,54.9,54.76,54.81,57800.0,44.179,44.2919,44.179,44.2193,57800.0
2012-08-13 11:00:00,54.8,54.81,54.63,54.7,68600.0,44.2112,44.2193,44.0741,44.1306,68600.0
2012-08-13 11:30:00,54.71,54.74,54.63,54.63,34000.0,44.1386,44.1628,44.0741,44.0741,34000.0
2012-08-13 12:00:00,54.63,54.69,54.58,54.69,41400.0,44.0741,44.1225,44.0337,44.1225,41400.0
2012-08-13 12:30:00,54.7,54.84,54.7,54.83,37000.0,44.1306,44.2435,44.1306,44.2354,37000.0
2012-08-13 13:00:00,54.83,54.87,54.73,54.74,41600.0,44.2354,44.2677,44.1548,44.1628,41600.0
2012-08-13 13:30:00,54.74,54.87,54.73,54.83,34800.0,44.1628,44.2677,44.1548,44.2354,34800.0
2012-08-13 14:00:00,54.85,54.96,54.8,54.91,35400.0,44.2516,44.3403,44.2112,44.3,35400.0
2012-08-13 14:30:00,54.92,55.06,54.87,55.01,43200.0,44.308,44.421,44.2677,44.3807,43200.0
2012-08-13 15:00:00,55.02,55.06,54.93,54.93,101400.0,44.3887,44.421,44.3161,44.3161,101400.0
2012-08-13 15:30:00,54.93,55.08,54.93,55.08,161800.0,44.3161,44.4371,44.3161,44.4371,161800.0
2012-08-14 09:30:00,55.12,55.41,54.4,54.47,197400.0,44.4694,44.7034,43.8885,43.945,197400.0
2012-08-14 10:00:00,54.48,54.52,54.31,54.38,157800.0,43.9531,43.9853,43.8159,43.8724,157800.0
2012-08-14 10:30:00,54.38,54.56,54.36,54.51,91600.0,43.8724,44.0176,43.8563,43.9773,91600.0
2012-08-14 11:00:00,54.51,54.63,54.49,54.54,78000.0,43.9773,44.0741,43.9611,44.0015,78000.0
2012-08-14 11:30:00,54.56,54.59,54.48,54.49,105400.0,44.0176,44.0418,43.9531,43.9611,105400.0
2012-08-14 12:00:00,54.52,54.52,54.42,54.46,54200.0,43.9853,43.9853,43.9047,43.9369,54200.0
2012-08-14 12:30:00,54.47,54.51,54.29,54.35,51600.0,43.945,43.9773,43.7998,43.8482,51600.0
2012-08-14 13:00:00,54.35,54.4,54.26,54.33,62000.0,43.8482,43.8885,43.7756,43.832,62000.0
2012-08-14 13:30:00,54.33,54.38,54.32,54.35,71400.0,43.832,43.8724,43.824,43.8482,71400.0
2012-08-14 14:00:00,54.35,54.45,54.34,54.39,95600.0,43.8482,43.9289,43.8401,43.8805,95600.0
2012-08-14 14:30:00,54.4,54.43,54.35,54.38,111400.0,43.8885,43.9127,43.8482,43.8724,111400.0
2012-08-14 15:00:00,54.38,54.41,54.29,54.34,143000.0,43.8724,43.8966,43.7998,43.8401,143000.0
2012-08-14 15:30:00,54.33,54.34,54.07,54.22,367800.0,43.832,43.8401,43.6223,43.7433,367800.0
2012-08-15 09:30:00,54.16,54.71,53.98,54.63,66000.0,43.6949,44.1386,43.5497,44.0741,66000.0
2012-08-15 10:00:00,54.65,54.72,54.28,54.45,84200.0,44.0902,44.1467,43.7917,43.9289,84200.0
2012-08-15 10:30:00,54.44,54.55,54.38,54.47,57600.0,43.9208,44.0095,43.8724,43.945,57600.0
2012-08-15 11:00:00,54.48,54.59,54.41,54.45,63000.0,43.9531,44.0418,43.8966,43.9289,63000.0
2012-08-15 11:30:00,54.45,54.7,54.45,54.68,56600.0,43.9289,44.1306,43.9289,44.1144,56600.0
2012-08-15 12:00:00,54.7,54.72,54.48,54.65,85200.0,44.1306,44.1467,43.9531,44.0902,85200.0
2012-08-15 12:30:00,54.65,54.7,54.56,54.6,36400.0,44.0902,44.1306,44.0176,44.0499,36400.0
2012-08-15 13:00:00,54.62,54.67,54.55,54.67,39400.0,44.066,44.1064,44.0095,44.1064,39400.0
2012-08-15 13:30:00,54.67,54.72,54.57,54.57,51400.0,44.1064,44.1467,44.0257,44.0257,51400.0
2012-08-15 14:00:00,54.6,54.73,54.54,54.69,47400.0,44.0499,44.1548,44.0015,44.1225,47400.0
2012-08-15 14:30:00,54.69,54.74,54.62,54.63,58400.0,44.1225,44.1628,44.066,44.0741,58400.0
2012-08-15 15:00:00,54.66,54.77,54.63,54.65,44000.0,44.0983,44.187,44.0741,44.0902,44000.0
2012-08-15 15:30:00,54.65,54.76,54.62,54.69,176600.0,44.0902,44.179,44.066,44.1225,176600.0
2012-08-16 09:30:00,54.88,54.88,54.46,54.47,54400.0,44.2758,44.2758,43.9369,43.945,54400.0
2012-08-16 10:00:00,54.45,54.6,54.43,54.48,51600.0,43.9289,44.0499,43.9127,43.9531,51600.0
2012-08-16 10:30:00,54.48,54.72,54.46,54.68,46000.0,43.9531,44.1467,43.9369,44.1144,46000.0
2012-08-16 11:00:00,54.68,54.77,54.66,54.7,43600.0,44.1144,44.187,44.0983,44.1306,43600.0
2012-08-16 11:30:00,54.72,54.91,54.71,54.74,48800.0,44.1467,44.3,44.1386,44.1628,48800.0
2012-08-16 12:00:00,54.74,54.8,54.66,54.77,42200.0,44.1628,44.2112,44.0983,44.187,42200.0
2012-08-16 12:30:00,54.78,54.9,54.76,54.89,55400.0,44.1951,44.2919,44.179,44.2838,55400.0
2012-08-16 13:00:00,54.88,54.99,54.85,54.97,31000.0,44.2758,44.3645,44.2516,44.3484,31000.0
2012-08-16 13:30:00,54.97,55.04,54.97,55.02,34200.0,44.3484,44.4049,44.3484,44.3887,34200.0
2012-08-16 14:00:00,55.01,55.07,54.99,55.05,37800.0,44.3807,44.4291,44.3645,44.4129,37800.0
2012-08-16 14:30:00,55.05,55.15,54.99,55.0,82400.0,44.4129,44.4936,44.3645,44.3726,82400.0
2012-08-16 15:00:00,55.01,55.09,54.96,55.06,69000.0,44.3807,44.4452,44.3403,44.421,69000.0
2012-08-16 15:30:00,55.06,55.07,54.95,55.02,195600.0,44.421,44.4291,44.3322,44.3887,195600.0
2012-08-17 09:30:00,55.28,55.31,55.09,55.23,252200.0,44.5985,44.6227,44.4452,44.5581,252200.0
2012-08-17 10:00:00,55.21,55.29,55.07,55.27,68800.0,44.542,44.6066,44.4291,44.5904,68800.0
2012-08-17 10:30:00,55.24,55.29,55.12,55.23,57400.0,44.5662,44.6066,44.4694,44.5581,57400.0
2012-08-17 11:00:00,55.23,55.32,55.16,55.3,77600.0,44.5581,44.6308,44.5017,44.6146,77600.0
2012-08-17 11:30:00,55.29,55.33,55.23,55.26,48400.0,44.6066,44.6388,44.5581,44.5823,48400.0
2012-08-17 12:00:00,55.24,55.32,55.17,55.32,37800.0,44.5662,44.6308,44.5097,44.6308,37800.0
2012-08-17 12:30:00,55.3,55.3,55.17,55.17,39800.0,44.6146,44.6146,44.5097,44.5097,39800.0
2012-08-17 13:00:00,55.18,55.28,55.16,55.23,32800.0,44.5178,44.5985,44.5017,44.5581,32800.0
2012-08-17 13:30:00,55.23,55.23,55.05,55.05,46800.0,44.5581,44.5581,44.4129,44.4129,46800.0
2012-08-17 14:00:00,55.04,55.15,55.02,55.13,49000.0,44.4049,44.4936,44.3887,44.4775,49000.0
2012-08-17 14:30:00,55.13,55.17,55.08,55.15,60800.0,44.4775,44.5097,44.4371,44.4936,60800.0
2012-08-17 15:00:00,55.15,55.2,55.12,55.13,65000.0,44.4936,44.5339,44.4694,44.4775,65000.0
2012-08-17 15:30:00,55.13,55.2,55.06,55.13,302000.0,44.4775,44.5339,44.421,44.4775,302000.0
2012-08-20 09:30:00,54.92,55.1,54.85,54.88,156800.0,44.308,44.4533,44.2516,44.2758,156800.0
2012-08-20 10:00:00,54.88,54.93,54.81,54.81,129000.0,44.2758,44.3161,44.2193,44.2193,129000.0
2012-08-20 10:30:00,54.82,54.82,54.62,54.69,93400.0,44.2274,44.2274,44.066,44.1225,93400.0
2012-08-20 11:00:00,54.69,54.69,54.42,54.43,81800.0,44.1225,44.1225,43.9047,43.9127,81800.0
2012-08-20 11:30:00,54.41,54.59,54.41,54.52,59200.0,43.8966,44.0418,43.8966,43.9853,59200.0
2012-08-20 12:00:00,54.52,54.6,54.49,54.59,45200.0,43.9853,44.0499,43.9611,44.0418,45200.0
2012-08-20 12:30:00,54.59,54.59,54.41,54.43,65200.0,44.0418,44.0418,43.8966,43.9127,65200.0
2012-08-20 13:00:00,54.42,54.55,54.42,54.54,48400.0,43.9047,44.0095,43.9047,44.0015,48400.0
2012-08-20 13:30:00,54.54,54.57,54.46,54.48,54400.0,44.0015,44.0257,43.9369,43.9531,54400.0
2012-08-20 14:00:00,54.49,54.58,54.42,54.51,63800.0,43.9611,44.0337,43.9047,43.9773,63800.0
2012-08-20 14:30:00,54.51,54.57,54.4,54.43,59000.0,43.9773,44.0257,43.8885,43.9127,59000.0
2012-08-20 15:00:00,54.43,54.51,54.42,54.49,152000.0,43.9127,43.9773,43.9047,43.9611,152000.0
2012-08-20 15:30:00,54.49,54.58,54.48,54.58,244400.0,43.9611,44.0337,43.9531,44.0337,244400.0
2012-08-21 09:30:00,54.58,54.77,54.23,54.35,97400.0,44.0337,44.187,43.7514,43.8482,97400.0
2012-08-21 10:00:00,54.37,54.54,54.35,54.5,102400.0,43.8643,44.0015,43.8482,43.9692,102400.0
2012-08-21 10:30:00,54.5,54.55,54.42,54.55,147000.0,43.9692,44.0095,43.9047,44.0095,147000.0
2012-08-21 11:00:00,54.55,54.59,54.33,54.36,88400.0,44.0095,44.0418,43.832,43.8563,88400.0
2012-08-21 11:30:00,54.37,54.38,54.17,54.17,75200.0,43.8643,43.8724,43.703,43.703,75200.0
2012-08-21 12:00:00,54.17,54.24,54.12,54.13,60200.0,43.703,43.7594,43.6626,43.6707,60200.0
2012-08-21 12:30:00,54.15,54.17,54.04,54.11,39000.0,43.6868,43.703,43.5981,43.6546,39000.0
2012-08-21 13:00:00,54.1,54.13,54.02,54.02,70800.0,43.6465,43.6707,43.5819,43.5819,70800.0
2012-08-21 13:30:00,54.04,54.04,53.78,53.82,126800.0,43.5981,43.5981,43.3883,43.4206,126800.0
2012-08-21 14:00:00,53.83,53.97,53.79,53.9,227600.0,43.4287,43.5416,43.3964,43.4851,227600.0
2012-08-21 14:30:00,53.9,54.0,53.86,53.87,104600.0,43.4851,43.5658,43.4529,43.4609,104600.0
2012-08-21 15:00:00,53.87,53.88,53.62,53.64,177000.0,43.4609,43.469,43.2592,43.2754,177000.0
2012-08-21 15:30:00,53.63,53.77,53.58,53.73,342200.0,43.2673,43.3803,43.227,43.348,342200.0
2012-08-22 09:30:00,53.48,54.02,53.43,53.87,160200.0,43.1463,43.5819,43.106,43.4609,160200.0
2012-08-22 10:00:00,53.85,54.16,53.78,54.16,140600.0,43.4448,43.6949,43.3883,43.6949,140600.0
2012-08-22 10:30:00,54.17,54.24,54.05,54.22,106200.0,43.703,43.7594,43.6062,43.7433,106200.0
2012-08-22 11:00:00,54.21,54.4,54.17,54.32,104000.0,43.7352,43.8885,43.703,43.824,104000.0
2012-08-22 11:30:00,54.3,54.53,54.25,54.52,118800.0,43.8078,43.9934,43.7675,43.9853,118800.0
2012-08-22 12:00:00,54.52,54.54,54.43,54.49,66400.0,43.9853,44.0015,43.9127,43.9611,66400.0
2012-08-22 12:30:00,54.51,54.52,54.37,54.47,165000.0,43.9773,43.9853,43.8643,43.945,165000.0
2012-08-22 13:00:00,54.47,54.72,54.45,54.72,94600.0,43.945,44.1467,43.9289,44.1467,94600.0
2012-08-22 13:30:00,54.71,54.72,54.49,54.57,91600.0,44.1386,44.1467,43.9611,44.0257,91600.0
2012-08-22 14:00:00,54.58,54.95,54.58,54.94,134400.0,44.0337,44.3322,44.0337,44.3242,134400.0
2012-08-22 14:30:00,54.94,55.12,54.88,55.1,111400.0,44.3242,44.4694,44.2758,44.4533,111400.0
2012-08-22 15:00:00,55.1,55.1,54.91,54.99,160800.0,44.4533,44.4533,44.3,44.3645,160800.0
2012-08-22 15:30:00,54.99,55.54,54.97,55.53,769600.0,44.3645,44.8082,44.3484,44.8002,769600.0
2012-08-23 09:30:00,55.27,55.32,54.7,54.81,216000.0,44.5904,44.6308,44.1306,44.2193,216000.0
2012-08-23 10:00:00,54.82,54.94,54.63,54.74,134600.0,44.2274,44.3242,44.0741,44.1628,134600.0
2012-08-23 10:30:00,54.74,54.82,54.66,54.75,124600.0,44.1628,44.2274,44.0983,44.1709,124600.0
2012-08-23 11:00:00,54.76,55.15,54.69,55.1,126800.0,44.179,44.4936,44.1225,44.4533,126800.0
2012-08-23 11:30:00,55.11,55.35,55.02,55.04,234000.0,44.4613,44.655,44.3887,44.4049,234000.0
2012-08-23 12:00:00,55.04,55.06,54.87,54.87,225800.0,44.4049,44.421,44.2677,44.2677,225800.0
2012-08-23 12:30:00,54.87,54.92,54.7,54.75,75800.0,44.2677,44.308,44.1306,44.1709,75800.0
2012-08-23 13:00:00,54.77,54.77,54.44,54.54,162800.0,44.187,44.187,43.9208,44.0015,162800.0
2012-08-23 13:30:00,54.55,54.65,54.52,54.57,74400.0,44.0095,44.0902,43.9853,44.0257,74400.0
2012-08-23 14:00:00,54.56,54.57,54.43,54.43,67200.0,44.0176,44.0257,43.9127,43.9127,67200.0
2012-08-23 14:30:00,54.43,54.54,54.39,54.44,90000.0,43.9127,44.0015,43.8805,43.9208,90000.0
2012-08-23 15:00:00,54.45,54.55,54.37,54.5,148400.0,43.9289,44.0095,43.8643,43.9692,148400.0
2012-08-23 15:30:00,54.49,54.59,54.48,54.5,243200.0,43.9611,44.0418,43.9531,43.9692,243200.0
2012-08-24 09:30:00,54.48,54.48,54.15,54.3,148400.0,43.9531,43.9531,43.6868,43.8078,148400.0
2012-08-24 10:00:00,54.27,54.29,54.11,54.12,69400.0,43.7836,43.7998,43.6546,43.6626,69400.0
2012-08-24 10:30:00,54.1,54.43,54.09,54.4,106600.0,43.6465,43.9127,43.6384,43.8885,106600.0
2012-08-24 11:00:00,54.43,54.68,54.4,54.63,154600.0,43.9127,44.1144,43.8885,44.0741,154600.0
2012-08-24 11:30:00,54.64,54.64,54.45,54.47,62000.0,44.0821,44.0821,43.9289,43.945,62000.0
2012-08-24 12:00:00,54.45,54.52,54.45,54.5,76800.0,43.9289,43.9853,43.9289,43.9692,76800.0
2012-08-24 12:30:00,54.51,54.52,54.44,54.49,39600.0,43.9773,43.9853,43.9208,43.9611,39600.0
2012-08-24 13:00:00,54.49,54.52,54.46,54.46,47800.0,43.9611,43.9853,43.9369,43.9369,47800.0
2012-08-24 13:30:00,54.48,54.56,54.47,54.54,89000.0,43.9531,44.0176,43.945,44.0015,89000.0
2012-08-24 14:00:00,54.54,54.58,54.5,54.52,36000.0,44.0015,44.0337,43.9692,43.9853,36000.0
2012-08-24 14:30:00,54.52,54.54,54.43,54.51,75800.0,43.9853,44.0015,43.9127,43.9773,75800.0
2012-08-24 15:00:00,54.5,54.58,54.46,54.54,101400.0,43.9692,44.0337,43.9369,44.0015,101400.0
2012-08-24 15:30:00,54.52,54.74,54.52,54.58,237400.0,43.9853,44.1628,43.9853,44.0337,237400.0
2012-08-27 09:30:00,54.75,54.75,54.28,54.42,318800.0,44.1709,44.1709,43.7917,43.9047,318800.0
2012-08-27 10:00:00,54.44,54.56,54.37,54.41,163800.0,43.9208,44.0176,43.8643,43.8966,163800.0
2012-08-27 10:30:00,54.41,54.46,54.32,54.45,29800.0,43.8966,43.9369,43.824,43.9289,29800.0
2012-08-27 11:00:00,54.44,54.68,54.44,54.64,28800.0,43.9208,44.1144,43.9208,44.0821,28800.0
2012-08-27 11:30:00,54.64,54.81,54.63,54.8,102200.0,44.0821,44.2193,44.0741,44.2112,102200.0
2012-08-27 12:00:00,54.8,54.88,54.74,54.77,66000.0,44.2112,44.2758,44.1628,44.187,66000.0
2012-08-27 12:30:00,54.78,54.9,54.76,54.88,35600.0,44.1951,44.2919,44.179,44.2758,35600.0
2012-08-27 13:00:00,54.88,54.9,54.81,54.88,128400.0,44.2758,44.2919,44.2193,44.2758,128400.0
2012-08-27 13:30:00,54.87,54.88,54.73,54.81,42800.0,44.2677,44.2758,44.1548,44.2193,42800.0
2012-08-27 14:00:00,54.8,54.86,54.72,54.85,150600.0,44.2112,44.2596,44.1467,44.2516,150600.0
2012-08-27 14:30:00,54.85,54.91,54.81,54.84,169800.0,44.2516,44.3,44.2193,44.2435,169800.0
2012-08-27 15:00:00,54.83,54.88,54.74,54.8,111600.0,44.2354,44.2758,44.1628,44.2112,111600.0
2012-08-27 15:30:00,54.79,54.81,54.62,54.7,280800.0,44.2032,44.2193,44.066,44.1306,280800.0
2012-08-28 09:30:00,54.48,54.56,54.33,54.48,66000.0,43.9531,44.0176,43.832,43.9531,66000.0
2012-08-28 10:00:00,54.46,54.63,54.38,54.59,145800.0,43.9369,44.0741,43.8724,44.0418,145800.0
2012-08-28 10:30:00,54.6,54.67,54.37,54.4,240800.0,44.0499,44.1064,43.8643,43.8885,240800.0
2012-08-28 11:00:00,54.4,54.48,54.38,54.47,132400.0,43.8885,43.9531,43.8724,43.945,132400.0
2012-08-28 11:30:00,54.47,54.5,54.4,54.44,46200.0,43.945,43.9692,43.8885,43.9208,46200.0
2012-08-28 12:00:00,54.49,54.52,54.46,54.52,30000.0,43.9611,43.9853,43.9369,43.9853,30000.0
2012-08-28 12:30:00,54.5,54.65,54.48,54.63,97400.0,43.9692,44.0902,43.9531,44.0741,97400.0
2012-08-28 13:00:00,54.63,54.65,54.42,54.47,53800.0,44.0741,44.0902,43.9047,43.945,53800.0
2012-08-28 13:30:00,54.45,54.49,54.4,54.49,39400.0,43.9289,43.9611,43.8885,43.9611,39400.0
2012-08-28 14:00:00,54.48,54.55,54.43,54.53,34400.0,43.9531,44.0095,43.9127,43.9934,34400.0
2012-08-28 14:30:00,54.54,54.58,54.41,54.46,78000.0,44.0015,44.0337,43.8966,43.9369,78000.0
2012-08-28 15:00:00,54.48,54.58,54.43,54.45,163800.0,43.9531,44.0337,43.9127,43.9289,163800.0
2012-08-28 15:30:00,54.45,54.51,54.43,54.44,142000.0,43.9289,43.9773,43.9127,43.9208,142000.0
2012-08-29 09:30:00,54.52,54.59,54.13,54.2,78800.0,43.9853,44.0418,43.6707,43.7272,78800.0
2012-08-29 10:00:00,54.2,54.29,54.17,54.28,54000.0,43.7272,43.7998,43.703,43.7917,54000.0
2012-08-29 10:30:00,54.29,54.33,54.18,54.26,73000.0,43.7998,43.832,43.711,43.7756,73000.0
2012-08-29 11:00:00,54.24,54.49,54.23,54.43,53400.0,43.7594,43.9611,43.7514,43.9127,53400.0
2012-08-29 11:30:00,54.43,54.61,54.43,54.6,65200.0,43.9127,44.0579,43.9127,44.0499,65200.0
2012-08-29 12:00:00,54.63,54.76,54.6,54.74,48800.0,44.0741,44.179,44.0499,44.1628,48800.0
2012-08-29 12:30:00,54.73,54.86,54.73,54.86,87800.0,44.1548,44.2596,44.1548,44.2596,87800.0
2012-08-29 13:00:00,54.85,54.95,54.81,54.92,136000.0,44.2516,44.3322,44.2193,44.308,136000.0
2012-08-29 13:30:00,54.91,54.94,54.81,54.93,72800.0,44.3,44.3242,44.2193,44.3161,72800.0
2012-08-29 14:00:00,54.94,54.94,54.8,54.88,131800.0,44.3242,44.3242,44.2112,44.2758,131800.0
2012-08-29 14:30:00,54.88,54.95,54.83,54.86,253000.0,44.2758,44.3322,44.2354,44.2596,253000.0
2012-08-29 15:00:00,54.86,54.92,54.85,54.91,56800.0,44.2596,44.308,44.2516,44.3,56800.0
2012-08-29 15:30:00,54.9,54.92,54.77,54.86,181800.0,44.2919,44.308,44.187,44.2596,181800.0
2012-08-30 09:30:00,54.62,54.79,54.49,54.49,97200.0,44.066,44.2032,43.9611,43.9611,97200.0
2012-08-30 10:00:00,54.49,54.54,54.23,54.27,133400.0,43.9611,44.0015,43.7514,43.7836,133400.0
2012-08-30 10:30:00,54.26,54.45,54.24,54.3,203800.0,43.7756,43.9289,43.7594,43.8078,203800.0
2012-08-30 11:00:00,54.29,54.31,54.23,54.25,37200.0,43.7998,43.8159,43.7514,43.7675,37200.0
2012-08-30 11:30:00,54.24,54.25,54.15,54.18,113200.0,43.7594,43.7675,43.6868,43.711,113200.0
2012-08-30 12:00:00,54.18,54.23,54.16,54.19,109800.0,43.711,43.7514,43.6949,43.7191,109800.0
2012-08-30 12:30:00,54.18,54.34,54.18,54.31,100000.0,43.711,43.8401,43.711,43.8159,100000.0
2012-08-30 13:00:00,54.31,54.32,54.18,54.21,61400.0,43.8159,43.824,43.711,43.7352,61400.0
2012-08-30 13:30:00,54.2,54.26,54.16,54.22,136000.0,43.7272,43.7756,43.6949,43.7433,136000.0
2012-08-30 14:00:00,54.21,54.3,54.19,54.22,48400.0,43.7352,43.8078,43.7191,43.7433,48400.0
2012-08-30 14:30:00,54.23,54.31,54.2,54.26,47400.0,43.7514,43.8159,43.7272,43.7756,47400.0
2012-08-30 15:00:00,54.27,54.34,54.25,54.3,108800.0,43.7836,43.8401,43.7675,43.8078,108800.0
2012-08-30 15:30:00,54.29,54.36,54.22,54.25,272800.0,43.7998,43.8563,43.7433,43.7675,272800.0
2012-08-31 09:30:00,54.71,54.76,54.59,54.69,72000.0,44.1386,44.179,44.0418,44.1225,72000.0
2012-08-31 10:00:00,54.7,54.82,54.31,54.65,92200.0,44.1306,44.2274,43.8159,44.0902,92200.0
2012-08-31 10:30:00,54.65,54.87,54.6,54.79,68400.0,44.0902,44.2677,44.0499,44.2032,68400.0
2012-08-31 11:00:00,54.79,55.0,54.79,54.91,40200.0,44.2032,44.3726,44.2032,44.3,40200.0
2012-08-31 11:30:00,54.9,54.94,54.84,54.84,28400.0,44.2919,44.3242,44.2435,44.2435,28400.0
2012-08-31 12:00:00,54.83,54.87,54.57,54.61,69400.0,44.2354,44.2677,44.0257,44.0579,69400.0
2012-08-31 12:30:00,54.62,54.69,54.57,54.69,53200.0,44.066,44.1225,44.0257,44.1225,53200.0
2012-08-31 13:00:00,54.69,54.72,54.52,54.55,53600.0,44.1225,44.1467,43.9853,44.0095,53600.0
2012-08-31 13:30:00,54.54,54.74,54.54,54.62,73400.0,44.0015,44.1628,44.0015,44.066,73400.0
2012-08-31 14:00:00,54.6,54.86,54.6,54.85,30800.0,44.0499,44.2596,44.0499,44.2516,30800.0
2012-08-31 14:30:00,54.86,54.87,54.77,54.85,34200.0,44.2596,44.2677,44.187,44.2516,34200.0
2012-08-31 15:00:00,54.85,54.91,54.68,54.88,159200.0,44.2516,44.3,44.1144,44.2758,159200.0
2012-08-31 15:30:00,54.87,55.13,54.83,55.0,340600.0,44.2677,44.4775,44.2354,44.3726,340600.0
2012-09-04 09:30:00,54.85,54.99,54.38,54.38,80600.0,44.2516,44.3645,43.8724,43.8724,80600.0
2012-09-04 10:00:00,54.39,54.44,53.98,54.02,73000.0,43.8805,43.9208,43.5497,43.5819,73000.0
2012-09-04 10:30:00,54.02,54.08,53.93,54.02,89200.0,43.5819,43.6304,43.5093,43.5819,89200.0
2012-09-04 11:00:00,54.0,54.06,53.95,54.04,71400.0,43.5658,43.6142,43.5255,43.5981,71400.0
2012-09-04 11:30:00,54.06,54.09,53.96,54.0,82800.0,43.6142,43.6384,43.5335,43.5658,82800.0
2012-09-04 12:00:00,54.01,54.12,53.97,54.02,74200.0,43.5739,43.6626,43.5416,43.5819,74200.0
2012-09-04 12:30:00,54.02,54.05,53.98,54.0,96400.0,43.5819,43.6062,43.5497,43.5658,96400.0
2012-09-04 13:00:00,54.01,54.03,53.96,53.98,115600.0,43.5739,43.59,43.5335,43.5497,115600.0
2012-09-04 13:30:00,53.99,54.01,53.83,53.88,78000.0,43.5577,43.5739,43.4287,43.469,78000.0
2012-09-04 14:00:00,53.88,54.12,53.83,54.12,90600.0,43.469,43.6626,43.4287,43.6626,90600.0
2012-09-04 14:30:00,54.14,54.45,54.13,54.24,99800.0,43.6788,43.9289,43.6707,43.7594,99800.0
2012-09-04 15:00:00,54.24,54.28,54.2,54.27,110800.0,43.7594,43.7917,43.7272,43.7836,110800.0
2012-09-04 15:30:00,54.27,54.27,54.04,54.09,318800.0,43.7836,43.7836,43.5981,43.6384,318800.0
2012-09-05 09:30:00,54.2,54.22,53.72,54.02,114800.0,43.7272,43.7433,43.3399,43.5819,114800.0
2012-09-05 10:00:00,54.02,54.19,53.9,54.19,103600.0,43.5819,43.7191,43.4851,43.7191,103600.0
2012-09-05 10:30:00,54.19,54.25,53.98,54.02,70200.0,43.7191,43.7675,43.5497,43.5819,70200.0
2012-09-05 11:00:00,54.0,54.2,53.99,54.19,74000.0,43.5658,43.7272,43.5577,43.7191,74000.0
2012-09-05 11:30:00,54.2,54.35,54.2,54.29,74200.0,43.7272,43.8482,43.7272,43.7998,74200.0
2012-09-05 12:00:00,54.31,54.47,54.27,54.46,73800.0,43.8159,43.945,43.7836,43.9369,73800.0
2012-09-05 12:30:00,54.45,54.49,54.4,54.41,91000.0,43.9289,43.9611,43.8885,43.8966,91000.0
2012-09-05 13:00:00,54.41,54.48,54.4,54.45,66200.0,43.8966,43.9531,43.8885,43.9289,66200.0
2012-09-05 13:30:00,54.45,54.46,54.22,54.34,81800.0,43.9289,43.9369,43.7433,43.8401,81800.0
2012-09-05 14:00:00,54.34,54.41,54.31,54.33,136800.0,43.8401,43.8966,43.8159,43.832,136800.0
2012-09-05 14:30:00,54.34,54.4,54.33,54.38,138200.0,43.8401,43.8885,43.832,43.8724,138200.0
2012-09-05 15:00:00,54.38,54.4,54.29,54.39,132400.0,43.8724,43.8885,43.7998,43.8805,132400.0
2012-09-05 15:30:00,54.38,54.48,54.32,54.41,213800.0,43.8724,43.9531,43.824,43.8966,213800.0
2012-09-06 09:30:00,54.8,55.29,54.68,55.28,114400.0,44.2112,44.6066,44.1144,44.5985,114400.0
2012-09-06 10:00:00,55.28,55.74,55.28,55.68,276200.0,44.5985,44.9696,44.5985,44.9212,276200.0
2012-09-06 10:30:00,55.69,56.04,55.64,56.04,201600.0,44.9293,45.2116,44.8889,45.2116,201600.0
2012-09-06 11:00:00,56.04,56.07,55.87,56.04,124200.0,45.2116,45.2358,45.0745,45.2116,124200.0
2012-09-06 11:30:00,56.05,56.32,56.03,56.27,144800.0,45.2197,45.4375,45.2036,45.3972,144800.0
2012-09-06 12:00:00,56.26,56.34,56.13,56.21,241400.0,45.3891,45.4537,45.2842,45.3488,241400.0
2012-09-06 12:30:00,56.21,56.32,56.21,56.3,59200.0,45.3488,45.4375,45.3488,45.4214,59200.0
2012-09-06 13:00:00,56.31,56.31,56.23,56.26,92600.0,45.4295,45.4295,45.3649,45.3891,92600.0
2012-09-06 13:30:00,56.25,56.4,56.25,56.35,102000.0,45.3811,45.5021,45.3811,45.4617,102000.0
2012-09-06 14:00:00,56.35,56.45,56.33,56.45,148400.0,45.4617,45.5424,45.4456,45.5424,148400.0
2012-09-06 14:30:00,56.45,56.47,56.35,56.38,131800.0,45.5424,45.5585,45.4617,45.4859,131800.0
2012-09-06 15:00:00,56.38,56.38,56.25,56.31,216800.0,45.4859,45.4859,45.3811,45.4295,216800.0
2012-09-06 15:30:00,56.3,56.51,56.27,56.48,488200.0,45.4214,45.5908,45.3972,45.5666,488200.0
2012-09-07 09:30:00,56.5,56.85,55.52,56.47,332600.0,45.5827,45.8651,44.7921,45.5585,332600.0
2012-09-07 10:00:00,56.47,56.79,56.47,56.74,203000.0,45.5585,45.8167,45.5585,45.7764,203000.0
2012-09-07 10:30:00,56.73,56.75,56.6,56.69,132000.0,45.7683,45.7844,45.6634,45.736,132000.0
2012-09-07 11:00:00,56.69,56.76,56.63,56.66,202600.0,45.736,45.7925,45.6876,45.7118,202600.0
2012-09-07 11:30:00,56.68,56.7,56.55,56.63,245600.0,45.728,45.7441,45.6231,45.6876,245600.0
2012-09-07 12:00:00,56.62,56.65,56.52,56.53,83200.0,45.6796,45.7038,45.5989,45.607,83200.0
2012-09-07 12:30:00,56.54,56.59,56.52,56.55,77800.0,45.615,45.6554,45.5989,45.6231,77800.0
2012-09-07 13:00:00,56.56,56.64,56.52,56.54,113400.0,45.6312,45.6957,45.5989,45.615,113400.0
2012-09-07 13:30:00,56.54,56.6,56.48,56.49,144600.0,45.615,45.6634,45.5666,45.5747,144600.0
2012-09-07 14:00:00,56.51,56.61,56.47,56.58,136600.0,45.5908,45.6715,45.5585,45.6473,136600.0
2012-09-07 14:30:00,56.57,56.6,56.51,56.51,168400.0,45.6392,45.6634,45.5908,45.5908,168400.0
2012-09-07 15:00:00,56.52,56.52,56.42,56.49,205600.0,45.5989,45.5989,45.5182,45.5747,205600.0
2012-09-07 15:30:00,56.49,56.59,56.48,56.58,479400.0,45.5747,45.6554,45.5666,45.6473,479400.0
2012-09-10 09:30:00,57.37,58.05,57.18,57.96,604200.0,46.2846,46.8332,46.1314,46.7606,604200.0
2012-09-10 10:00:00,57.96,58.31,57.93,58.26,316400.0,46.7606,47.043,46.7364,47.0027,316400.0
2012-09-10 10:30:00,58.27,58.35,58.11,58.27,235200.0,47.0107,47.0753,46.8817,47.0107,235200.0
2012-09-10 11:00:00,58.24,58.24,58.02,58.03,111000.0,46.9865,46.9865,46.809,46.8171,111000.0
2012-09-10 11:30:00,58.04,58.04,57.88,57.88,82000.0,46.8252,46.8252,46.6961,46.6961,82000.0
2012-09-10 12:00:00,57.88,57.96,57.82,57.84,128000.0,46.6961,46.7606,46.6477,46.6638,128000.0
2012-09-10 12:30:00,57.82,57.95,57.78,57.91,98000.0,46.6477,46.7526,46.6154,46.7203,98000.0
2012-09-10 13:00:00,57.91,58.17,57.91,58.16,124200.0,46.7203,46.9301,46.7203,46.922,124200.0
2012-09-10 13:30:00,58.17,58.4,58.14,58.29,389600.0,46.9301,47.1156,46.9059,47.0269,389600.0
2012-09-10 14:00:00,58.28,58.33,58.18,58.22,261000.0,47.0188,47.0591,46.9381,46.9704,261000.0
2012-09-10 14:30:00,58.23,58.24,58.1,58.2,96200.0,46.9785,46.9865,46.8736,46.9543,96200.0
2012-09-10 15:00:00,58.18,58.22,58.01,58.07,162800.0,46.9381,46.9704,46.801,46.8494,162800.0
2012-09-10 15:30:00,58.08,58.08,57.84,57.91,353000.0,46.8575,46.8575,46.6638,46.7203,353000.0
2012-09-11 09:30:00,57.97,58.12,57.4,57.56,148600.0,46.7687,46.8897,46.3088,46.4379,148600.0
2012-09-11 10:00:00,57.54,57.64,57.42,57.52,117200.0,46.4218,46.5025,46.325,46.4057,117200.0
2012-09-11 10:30:00,57.54,57.98,57.52,57.93,373400.0,46.4218,46.7768,46.4057,46.7364,373400.0
2012-09-11 11:00:00,57.92,58.13,57.87,58.1,145000.0,46.7284,46.8978,46.688,46.8736,145000.0
2012-09-11 11:30:00,58.12,58.16,58.0,58.04,104600.0,46.8897,46.922,46.7929,46.8252,104600.0
2012-09-11 12:00:00,58.06,58.06,57.85,57.9,85800.0,46.8413,46.8413,46.6719,46.7122,85800.0
2012-09-11 12:30:00,57.9,57.94,57.86,57.92,56000.0,46.7122,46.7445,46.68,46.7284,56000.0
2012-09-11 13:00:00,57.93,58.05,57.93,58.04,60400.0,46.7364,46.8332,46.7364,46.8252,60400.0
2012-09-11 13:30:00,58.04,58.13,58.02,58.05,55200.0,46.8252,46.8978,46.809,46.8332,55200.0
2012-09-11 14:00:00,58.05,58.24,58.05,58.23,89200.0,46.8332,46.9865,46.8332,46.9785,89200.0
2012-09-11 14:30:00,58.22,58.24,58.07,58.09,104800.0,46.9704,46.9865,46.8494,46.8655,104800.0
2012-09-11 15:00:00,58.08,58.13,57.94,57.94,127200.0,46.8575,46.8978,46.7445,46.7445,127200.0
2012-09-11 15:30:00,57.95,58.0,57.89,57.94,268600.0,46.7526,46.7929,46.7042,46.7445,268600.0
2012-09-12 09:30:00,58.12,58.43,58.01,58.35,286200.0,46.8897,47.1398,46.801,47.0753,286200.0
2012-09-12 10:00:00,58.34,58.36,58.01,58.04,91800.0,47.0672,47.0833,46.801,46.8252,91800.0
2012-09-12 10:30:00,58.04,58.2,57.63,58.13,233800.0,46.8252,46.9543,46.4944,46.8978,233800.0
2012-09-12 11:00:00,58.14,58.15,57.95,58.07,294000.0,46.9059,46.9139,46.7526,46.8494,294000.0
2012-09-12 11:30:00,58.08,58.1,57.81,57.83,56400.0,46.8575,46.8736,46.6396,46.6558,56400.0
2012-09-12 12:00:00,57.84,57.88,57.76,57.82,60000.0,46.6638,46.6961,46.5993,46.6477,60000.0
2012-09-12 12:30:00,57.83,57.95,57.81,57.95,65800.0,46.6558,46.7526,46.6396,46.7526,65800.0
2012-09-12 13:00:00,57.96,57.99,57.84,57.93,71000.0,46.7606,46.7848,46.6638,46.7364,71000.0
2012-09-12 13:30:00,57.91,58.07,57.89,58.01,115000.0,46.7203,46.8494,46.7042,46.801,115000.0
2012-09-12 14:00:00,58.04,58.04,57.8,57.82,73200.0,46.8252,46.8252,46.6316,46.6477,73200.0
2012-09-12 14:30:00,57.81,57.86,57.74,57.8,93800.0,46.6396,46.68,46.5831,46.6316,93800.0
2012-09-12 15:00:00,57.79,57.89,57.69,57.88,90200.0,46.6235,46.7042,46.5428,46.6961,90200.0
2012-09-12 15:30:00,57.87,57.93,57.77,57.88,341400.0,46.688,46.7364,46.6074,46.6961,341400.0
2012-09-13 09:30:00,57.91,58.29,57.9,58.24,182800.0,46.7203,47.0269,46.7122,46.9865,182800.0
2012-09-13 10:00:00,58.27,58.29,58.16,58.23,116200.0,47.0107,47.0269,46.922,46.9785,116200.0
2012-09-13 10:30:00,58.22,58.38,58.16,58.37,114800.0,46.9704,47.0995,46.922,47.0914,114800.0
2012-09-13 11:00:00,58.4,58.56,58.4,58.45,91400.0,47.1156,47.2447,47.1156,47.156,91400.0
2012-09-13 11:30:00,58.47,58.51,58.4,58.45,78600.0,47.1721,47.2044,47.1156,47.156,78600.0
2012-09-13 12:00:00,58.45,58.54,58.32,58.52,113400.0,47.156,47.2286,47.0511,47.2124,113400.0
2012-09-13 12:30:00,58.52,59.31,58.3,59.21,433000.0,47.2124,47.8498,47.0349,47.7691,433000.0
2012-09-13 13:00:00,59.22,59.37,59.08,59.2,160200.0,47.7772,47.8982,47.6642,47.761,160200.0
2012-09-13 13:30:00,59.21,59.59,59.21,59.38,244800.0,47.7691,48.0757,47.7691,47.9063,244800.0
2012-09-13 14:00:00,59.38,59.82,59.34,59.74,149000.0,47.9063,48.2612,47.874,48.1967,149000.0
2012-09-13 14:30:00,59.73,59.73,59.38,59.45,104200.0,48.1886,48.1886,47.9063,47.9627,104200.0
2012-09-13 15:00:00,59.44,59.53,59.19,59.26,162600.0,47.9547,48.0273,47.753,47.8094,162600.0
2012-09-13 15:30:00,59.26,59.35,59.13,59.29,366800.0,47.8094,47.8821,47.7046,47.8337,366800.0
2012-09-14 09:30:00,59.4,59.81,59.07,59.5,288400.0,47.9224,48.2532,47.6562,48.0031,288400.0
2012-09-14 10:00:00,59.5,59.93,59.44,59.77,269200.0,48.0031,48.35,47.9547,48.2209,269200.0
2012-09-14 10:30:00,59.78,59.8,59.24,59.41,228000.0,48.229,48.2451,47.7933,47.9305,228000.0
2012-09-14 11:00:00,59.42,59.85,59.4,59.77,197800.0,47.9385,48.2854,47.9224,48.2209,197800.0
2012-09-14 11:30:00,59.77,59.82,59.52,59.52,173600.0,48.2209,48.2612,48.0192,48.0192,173600.0
2012-09-14 12:00:00,59.54,59.82,59.54,59.74,63600.0,48.0353,48.2612,48.0353,48.1967,63600.0
2012-09-14 12:30:00,59.74,59.76,59.5,59.51,69000.0,48.1967,48.2128,48.0031,48.0111,69000.0
2012-09-14 13:00:00,59.51,59.81,59.49,59.72,167800.0,48.0111,48.2532,47.995,48.1806,167800.0
2012-09-14 13:30:00,59.72,59.81,59.6,59.81,70000.0,48.1806,48.2532,48.0838,48.2532,70000.0
2012-09-14 14:00:00,59.77,59.93,59.63,59.89,117000.0,48.2209,48.35,48.108,48.3177,117000.0
2012-09-14 14:30:00,59.84,59.84,59.5,59.57,105800.0,48.2774,48.2774,48.0031,48.0595,105800.0
2012-09-14 15:00:00,59.56,59.58,59.33,59.43,165000.0,48.0515,48.0676,47.8659,47.9466,165000.0
2012-09-14 15:30:00,59.43,59.51,59.34,59.43,362400.0,47.9466,48.0111,47.874,47.9466,362400.0
2012-09-17 09:30:00,59.1,59.42,59.02,59.09,174800.0,47.6804,47.9385,47.6158,47.6723,174800.0
2012-09-17 10:00:00,59.09,59.15,58.98,59.1,100600.0,47.6723,47.7207,47.5836,47.6804,100600.0
2012-09-17 10:30:00,59.1,59.13,58.89,59.13,73400.0,47.6804,47.7046,47.5109,47.7046,73400.0
2012-09-17 11:00:00,59.15,59.37,59.15,59.31,45800.0,47.7207,47.8982,47.7207,47.8498,45800.0
2012-09-17 11:30:00,59.31,59.45,59.23,59.4,58200.0,47.8498,47.9627,47.7852,47.9224,58200.0
2012-09-17 12:00:00,59.37,59.51,59.35,59.43,87400.0,47.8982,48.0111,47.8821,47.9466,87400.0
2012-09-17 12:30:00,59.43,59.52,59.37,59.46,64200.0,47.9466,48.0192,47.8982,47.9708,64200.0
2012-09-17 13:00:00,59.45,59.46,59.39,59.42,42800.0,47.9627,47.9708,47.9143,47.9385,42800.0
2012-09-17 13:30:00,59.42,59.45,59.38,59.43,50400.0,47.9385,47.9627,47.9063,47.9466,50400.0
2012-09-17 14:00:00,59.43,59.45,59.3,59.38,76800.0,47.9466,47.9627,47.8417,47.9063,76800.0
2012-09-17 14:30:00,59.37,59.46,59.29,59.41,81000.0,47.8982,47.9708,47.8337,47.9305,81000.0
2012-09-17 15:00:00,59.41,59.42,59.12,59.17,124000.0,47.9305,47.9385,47.6965,47.7368,124000.0
2012-09-17 15:30:00,59.18,59.25,59.15,59.24,177800.0,47.7449,47.8014,47.7207,47.7933,177800.0
2012-09-18 09:30:00,59.25,59.25,58.77,58.77,242600.0,47.8014,47.8014,47.4141,47.4141,242600.0
2012-09-18 10:00:00,58.85,58.94,58.57,58.78,87600.0,47.4787,47.5513,47.2528,47.4222,87600.0
2012-09-18 10:30:00,58.73,58.81,58.66,58.75,84600.0,47.3819,47.4464,47.3254,47.398,84600.0
2012-09-18 11:00:00,58.77,58.8,58.66,58.76,54000.0,47.4141,47.4383,47.3254,47.4061,54000.0
2012-09-18 11:30:00,58.75,58.82,58.68,58.75,96400.0,47.398,47.4545,47.3415,47.398,96400.0
2012-09-18 12:00:00,58.76,58.79,58.7,58.74,75800.0,47.4061,47.4303,47.3577,47.3899,75800.0
2012-09-18 12:30:00,58.74,58.8,58.67,58.71,55800.0,47.3899,47.4383,47.3335,47.3657,55800.0
2012-09-18 13:00:00,58.72,58.74,58.6,58.62,71000.0,47.3738,47.3899,47.277,47.2931,71000.0
2012-09-18 13:30:00,58.64,58.64,58.44,58.48,78800.0,47.3092,47.3092,47.1479,47.1802,78800.0
2012-09-18 14:00:00,58.48,58.54,58.42,58.49,55800.0,47.1802,47.2286,47.1318,47.1882,55800.0
2012-09-18 14:30:00,58.49,58.58,58.4,58.5,92000.0,47.1882,47.2608,47.1156,47.1963,92000.0
2012-09-18 15:00:00,58.49,58.66,58.47,58.66,151600.0,47.1882,47.3254,47.1721,47.3254,151600.0
2012-09-18 15:30:00,58.65,58.74,58.62,58.73,174400.0,47.3173,47.3899,47.2931,47.3819,174400.0
2012-09-19 09:30:00,58.71,58.86,58.12,58.43,203800.0,47.3657,47.4867,46.8897,47.1398,203800.0
2012-09-19 10:00:00,58.48,58.71,58.45,58.64,141400.0,47.1802,47.3657,47.156,47.3092,141400.0
2012-09-19 10:30:00,58.64,58.65,58.35,58.55,99400.0,47.3092,47.3173,47.0753,47.2366,99400.0
2012-09-19 11:00:00,58.52,58.77,58.49,58.72,80800.0,47.2124,47.4141,47.1882,47.3738,80800.0
2012-09-19 11:30:00,58.72,58.83,58.67,58.68,93400.0,47.3738,47.4625,47.3335,47.3415,93400.0
2012-09-19 12:00:00,58.67,58.93,58.67,58.93,111000.0,47.3335,47.5432,47.3335,47.5432,111000.0
2012-09-19 12:30:00,58.94,58.98,58.75,58.84,185000.0,47.5513,47.5836,47.398,47.4706,185000.0
2012-09-19 13:00:00,58.84,58.89,58.64,58.67,97000.0,47.4706,47.5109,47.3092,47.3335,97000.0
2012-09-19 13:30:00,58.67,58.75,58.66,58.71,46200.0,47.3335,47.398,47.3254,47.3657,46200.0
2012-09-19 14:00:00,58.73,58.86,58.73,58.82,37600.0,47.3819,47.4867,47.3819,47.4545,37600.0
2012-09-19 14:30:00,58.82,58.83,58.7,58.74,53200.0,47.4545,47.4625,47.3577,47.3899,53200.0
2012-09-19 15:00:00,58.76,58.79,58.68,58.74,75600.0,47.4061,47.4303,47.3415,47.3899,75600.0
2012-09-19 15:30:00,58.72,58.79,58.62,58.63,145800.0,47.3738,47.4303,47.2931,47.3012,145800.0
2012-09-20 09:30:00,58.18,58.31,58.01,58.17,175400.0,46.9381,47.043,46.801,46.9301,175400.0
2012-09-20 10:00:00,58.18,58.42,58.14,58.29,107600.0,46.9381,47.1318,46.9059,47.0269,107600.0
2012-09-20 10:30:00,58.34,58.73,58.34,58.63,238200.0,47.0672,47.3819,47.0672,47.3012,238200.0
2012-09-20 11:00:00,58.62,58.73,58.56,58.66,85200.0,47.2931,47.3819,47.2447,47.3254,85200.0
2012-09-20 11:30:00,58.66,59.15,58.66,59.02,362200.0,47.3254,47.7207,47.3254,47.6158,362200.0
2012-09-20 12:00:00,59.02,59.12,58.97,59.02,116400.0,47.6158,47.6965,47.5755,47.6158,116400.0
2012-09-20 12:30:00,59.02,59.12,58.98,59.04,143600.0,47.6158,47.6965,47.5836,47.632,143600.0
2012-09-20 13:00:00,59.04,59.12,59.0,59.08,108600.0,47.632,47.6965,47.5997,47.6642,108600.0
2012-09-20 13:30:00,59.09,59.23,59.02,59.05,123800.0,47.6723,47.7852,47.6158,47.64,123800.0
2012-09-20 14:00:00,59.05,59.15,58.98,59.12,110800.0,47.64,47.7207,47.5836,47.6965,110800.0
2012-09-20 14:30:00,59.11,59.12,58.95,59.01,83600.0,47.6884,47.6965,47.5593,47.6078,83600.0
2012-09-20 15:00:00,59.02,59.16,58.94,59.13,129600.0,47.6158,47.7288,47.5513,47.7046,129600.0
2012-09-20 15:30:00,59.13,59.2,58.96,59.19,252800.0,47.7046,47.761,47.5674,47.753,252800.0
2012-09-21 09:30:00,59.65,59.65,58.93,59.01,528800.0,48.1241,48.1241,47.5432,47.6078,528800.0
2012-09-21 10:00:00,59.04,59.22,59.01,59.1,145800.0,47.632,47.7772,47.6078,47.6804,145800.0
2012-09-21 10:30:00,59.09,59.19,58.9,58.9,109000.0,47.6723,47.753,47.519,47.519,109000.0
2012-09-21 11:00:00,58.89,58.99,58.87,58.87,77200.0,47.5109,47.5916,47.4948,47.4948,77200.0
2012-09-21 11:30:00,58.85,58.93,58.69,58.88,102400.0,47.4787,47.5432,47.3496,47.5029,102400.0
2012-09-21 12:00:00,58.92,59.02,58.92,59.01,70600.0,47.5351,47.6158,47.5351,47.6078,70600.0
2012-09-21 12:30:00,59.01,59.1,58.99,59.1,93000.0,47.6078,47.6804,47.5916,47.6804,93000.0
2012-09-21 13:00:00,59.1,59.15,59.07,59.07,30200.0,47.6804,47.7207,47.6562,47.6562,30200.0
2012-09-21 13:30:00,59.07,59.1,58.99,59.05,114200.0,47.6562,47.6804,47.5916,47.64,114200.0
2012-09-21 14:00:00,59.07,59.08,58.91,58.99,34400.0,47.6562,47.6642,47.5271,47.5916,34400.0
2012-09-21 14:30:00,58.98,59.01,58.83,58.83,247200.0,47.5836,47.6078,47.4625,47.4625,247200.0
2012-09-21 15:00:00,58.83,58.97,58.75,58.94,177400.0,47.4625,47.5755,47.398,47.5513,177400.0
2012-09-21 15:30:00,58.95,58.98,58.78,58.78,310000.0,47.5593,47.5836,47.4222,47.4222,310000.0
2012-09-24 09:30:00,58.5,58.62,58.04,58.12,130800.0,47.1963,47.2931,46.8252,46.8897,130800.0
2012-09-24 10:00:00,58.19,58.41,58.16,58.36,103000.0,46.9462,47.1237,46.922,47.0833,103000.0
2012-09-24 10:30:00,58.36,58.52,58.35,58.48,98400.0,47.0833,47.2124,47.0753,47.1802,98400.0
2012-09-24 11:00:00,58.48,58.54,58.3,58.31,101400.0,47.1802,47.2286,47.0349,47.043,101400.0
2012-09-24 11:30:00,58.33,58.44,58.28,58.44,36000.0,47.0591,47.1479,47.0188,47.1479,36000.0
2012-09-24 12:00:00,58.43,58.5,58.39,58.39,31000.0,47.1398,47.1963,47.1076,47.1076,31000.0
2012-09-24 12:30:00,58.37,58.44,58.35,58.38,89000.0,47.0914,47.1479,47.0753,47.0995,89000.0
2012-09-24 13:00:00,58.39,58.4,58.33,58.34,59400.0,47.1076,47.1156,47.0591,47.0672,59400.0
2012-09-24 13:30:00,58.34,58.38,58.27,58.34,22400.0,47.0672,47.0995,47.0107,47.0672,22400.0
2012-09-24 14:00:00,58.35,58.52,58.33,58.52,67800.0,47.0753,47.2124,47.0591,47.2124,67800.0
2012-09-24 14:30:00,58.55,58.68,58.47,58.59,54400.0,47.2366,47.3415,47.1721,47.2689,54400.0
2012-09-24 15:00:00,58.59,58.59,58.49,58.57,57800.0,47.2689,47.2689,47.1882,47.2528,57800.0
2012-09-24 15:30:00,58.55,58.55,58.35,58.38,149400.0,47.2366,47.2366,47.0753,47.0995,149400.0
2012-09-25 09:30:00,58.62,58.73,58.15,58.18,68200.0,47.2931,47.3819,46.9139,46.9381,68200.0
2012-09-25 10:00:00,58.23,58.49,58.15,58.36,116200.0,46.9785,47.1882,46.9139,47.0833,116200.0
2012-09-25 10:30:00,58.38,58.55,58.31,58.45,76600.0,47.0995,47.2366,47.043,47.156,76600.0
2012-09-25 11:00:00,58.46,58.51,58.31,58.35,37200.0,47.164,47.2044,47.043,47.0753,37200.0
2012-09-25 11:30:00,58.37,58.45,58.34,58.35,26200.0,47.0914,47.156,47.0672,47.0753,26200.0
2012-09-25 12:00:00,58.35,58.36,58.16,58.27,39600.0,47.0753,47.0833,46.922,47.0107,39600.0
2012-09-25 12:30:00,58.26,58.27,57.96,58.09,49800.0,47.0027,47.0107,46.7606,46.8655,49800.0
2012-09-25 13:00:00,58.06,58.14,57.93,57.95,52400.0,46.8413,46.9059,46.7364,46.7526,52400.0
2012-09-25 13:30:00,57.97,58.09,57.9,58.02,32200.0,46.7687,46.8655,46.7122,46.809,32200.0
2012-09-25 14:00:00,58.03,58.03,57.79,57.87,54400.0,46.8171,46.8171,46.6235,46.688,54400.0
2012-09-25 14:30:00,57.85,58.0,57.74,57.74,95200.0,46.6719,46.7929,46.5831,46.5831,95200.0
2012-09-25 15:00:00,57.71,57.85,57.63,57.77,126800.0,46.5589,46.6719,46.4944,46.6074,126800.0
2012-09-25 15:30:00,57.77,57.82,57.5,57.51,296200.0,46.6074,46.6477,46.3895,46.3976,296200.0
2012-09-26 09:30:00,57.52,57.9,57.35,57.55,139600.0,46.4057,46.7122,46.2685,46.4299,139600.0
2012-09-26 10:00:00,57.56,57.56,57.28,57.33,65600.0,46.4379,46.4379,46.212,46.2524,65600.0
2012-09-26 10:30:00,57.34,57.4,57.04,57.15,72000.0,46.2604,46.3088,46.0184,46.1072,72000.0
2012-09-26 11:00:00,57.13,57.43,57.13,57.32,77400.0,46.091,46.333,46.091,46.2443,77400.0
2012-09-26 11:30:00,57.32,57.52,57.24,57.42,58800.0,46.2443,46.4057,46.1798,46.325,58800.0
2012-09-26 12:00:00,57.43,57.58,57.43,57.45,46200.0,46.333,46.4541,46.333,46.3492,46200.0
2012-09-26 12:30:00,57.46,57.63,57.39,57.56,64600.0,46.3573,46.4944,46.3008,46.4379,64600.0
2012-09-26 13:00:00,57.58,57.64,57.44,57.54,79000.0,46.4541,46.5025,46.3411,46.4218,79000.0
2012-09-26 13:30:00,57.52,57.6,57.38,57.39,74600.0,46.4057,46.4702,46.2927,46.3008,74600.0
2012-09-26 14:00:00,57.38,57.54,57.35,57.38,65800.0,46.2927,46.4218,46.2685,46.2927,65800.0
2012-09-26 14:30:00,57.4,57.43,57.26,57.35,54200.0,46.3088,46.333,46.1959,46.2685,54200.0
2012-09-26 15:00:00,57.37,57.43,57.19,57.27,132600.0,46.2846,46.333,46.1394,46.204,132600.0
2012-09-26 15:30:00,57.28,57.4,57.15,57.3,204200.0,46.212,46.3088,46.1072,46.2282,204200.0
2012-09-27 09:30:00,57.51,57.6,57.17,57.27,86400.0,46.3976,46.4702,46.1233,46.204,86400.0
2012-09-27 10:00:00,57.23,57.35,57.15,57.33,53800.0,46.1717,46.2685,46.1072,46.2524,53800.0
2012-09-27 10:30:00,57.32,57.49,57.21,57.34,140200.0,46.2443,46.3815,46.1556,46.2604,140200.0
2012-09-27 11:00:00,57.32,57.49,57.26,57.33,54600.0,46.2443,46.3815,46.1959,46.2524,54600.0
2012-09-27 11:30:00,57.37,57.52,57.3,57.48,64200.0,46.2846,46.4057,46.2282,46.3734,64200.0
2012-09-27 12:00:00,57.52,57.63,57.46,57.62,103800.0,46.4057,46.4944,46.3573,46.4863,103800.0
2012-09-27 12:30:00,57.58,57.67,57.54,57.62,20800.0,46.4541,46.5267,46.4218,46.4863,20800.0
2012-09-27 13:00:00,57.62,57.77,57.58,57.77,27200.0,46.4863,46.6074,46.4541,46.6074,27200.0
2012-09-27 13:30:00,57.77,57.92,57.76,57.87,75800.0,46.6074,46.7284,46.5993,46.688,75800.0
2012-09-27 14:00:00,57.88,58.02,57.81,57.81,78000.0,46.6961,46.809,46.6396,46.6396,78000.0
2012-09-27 14:30:00,57.83,57.85,57.61,57.62,41800.0,46.6558,46.6719,46.4783,46.4863,41800.0
2012-09-27 15:00:00,57.63,57.69,57.54,57.62,63600.0,46.4944,46.5428,46.4218,46.4863,63600.0
2012-09-27 15:30:00,57.59,57.73,57.55,57.62,123200.0,46.4621,46.5751,46.4299,46.4863,123200.0
2012-09-28 09:30:00,57.13,57.49,56.6,56.99,149600.0,46.091,46.3815,45.6634,45.9781,149600.0
2012-09-28 10:00:00,56.99,57.24,56.91,56.99,87000.0,45.9781,46.1798,45.9135,45.9781,87000.0
2012-09-28 10:30:00,57.01,57.23,56.99,57.23,43200.0,45.9942,46.1717,45.9781,46.1717,43200.0
2012-09-28 11:00:00,57.22,57.31,57.17,57.22,67000.0,46.1636,46.2362,46.1233,46.1636,67000.0
2012-09-28 11:30:00,57.22,57.38,57.19,57.2,34400.0,46.1636,46.2927,46.1394,46.1475,34400.0
2012-09-28 12:00:00,57.2,57.38,57.17,57.29,33800.0,46.1475,46.2927,46.1233,46.2201,33800.0
2012-09-28 12:30:00,57.31,57.36,57.24,57.32,33800.0,46.2362,46.2766,46.1798,46.2443,33800.0
2012-09-28 13:00:00,57.35,57.38,57.25,57.35,28800.0,46.2685,46.2927,46.1878,46.2685,28800.0
2012-09-28 13:30:00,57.34,57.54,57.34,57.48,22000.0,46.2604,46.4218,46.2604,46.3734,22000.0
2012-09-28 14:00:00,57.44,57.46,57.35,57.39,22400.0,46.3411,46.3573,46.2685,46.3008,22400.0
2012-09-28 14:30:00,57.4,57.42,57.34,57.4,29000.0,46.3088,46.325,46.2604,46.3088,29000.0
2012-09-28 15:00:00,57.39,57.46,57.31,57.35,82400.0,46.3008,46.3573,46.2362,46.2685,82400.0
2012-09-28 15:30:00,57.33,57.6,57.28,57.42,186200.0,46.2524,46.4702,46.212,46.325,186200.0
2012-10-01 09:30:00,57.64,57.87,57.37,57.49,74600.0,46.5025,46.688,46.2846,46.3815,74600.0
2012-10-01 10:00:00,57.5,58.0,57.49,57.86,84400.0,46.3895,46.7929,46.3815,46.68,84400.0
2012-10-01 10:30:00,57.86,57.94,57.8,57.9,58200.0,46.68,46.7445,46.6316,46.7122,58200.0
2012-10-01 11:00:00,57.9,58.16,57.9,58.1,68200.0,46.7122,46.922,46.7122,46.8736,68200.0
2012-10-01 11:30:00,58.1,58.14,57.88,57.91,95600.0,46.8736,46.9059,46.6961,46.7203,95600.0
2012-10-01 12:00:00,57.92,57.97,57.86,57.88,53400.0,46.7284,46.7687,46.68,46.6961,53400.0
2012-10-01 12:30:00,57.91,58.06,57.72,57.87,55400.0,46.7203,46.8413,46.567,46.688,55400.0
2012-10-01 13:00:00,57.87,57.87,57.46,57.62,68000.0,46.688,46.688,46.3573,46.4863,68000.0
2012-10-01 13:30:00,57.6,57.67,57.42,57.64,47600.0,46.4702,46.5267,46.325,46.5025,47600.0
2012-10-01 14:00:00,57.67,57.74,57.55,57.62,30400.0,46.5267,46.5831,46.4299,46.4863,30400.0
2012-10-01 14:30:00,57.62,57.74,57.59,57.7,38600.0,46.4863,46.5831,46.4621,46.5509,38600.0
2012-10-01 15:00:00,57.71,57.73,57.45,57.59,172600.0,46.5589,46.5751,46.3492,46.4621,172600.0
2012-10-01 15:30:00,57.61,57.8,57.56,57.78,289200.0,46.4783,46.6316,46.4379,46.6154,289200.0
2012-10-02 09:30:00,57.89,57.96,57.42,57.48,144800.0,46.7042,46.7606,46.325,46.3734,144800.0
2012-10-02 10:00:00,57.52,57.52,57.26,57.48,72800.0,46.4057,46.4057,46.1959,46.3734,72800.0
2012-10-02 10:30:00,57.48,57.6,57.21,57.3,46000.0,46.3734,46.4702,46.1556,46.2282,46000.0
2012-10-02 11:00:00,57.28,57.39,57.26,57.3,40400.0,46.212,46.3008,46.1959,46.2282,40400.0
2012-10-02 11:30:00,57.3,57.39,57.0,57.1,53800.0,46.2282,46.3008,45.9861,46.0668,53800.0
2012-10-02 12:00:00,57.07,57.35,57.07,57.31,37800.0,46.0426,46.2685,46.0426,46.2362,37800.0
2012-10-02 12:30:00,57.32,57.44,57.29,57.3,68000.0,46.2443,46.3411,46.2201,46.2282,68000.0
2012-10-02 13:00:00,57.31,57.35,57.27,57.32,53800.0,46.2362,46.2685,46.204,46.2443,53800.0
2012-10-02 13:30:00,57.31,57.38,57.2,57.35,63200.0,46.2362,46.2927,46.1475,46.2685,63200.0
2012-10-02 14:00:00,57.34,57.38,57.08,57.14,36800.0,46.2604,46.2927,46.0507,46.0991,36800.0
2012-10-02 14:30:00,57.13,57.18,57.04,57.07,33400.0,46.091,46.1314,46.0184,46.0426,33400.0
2012-10-02 15:00:00,57.07,57.22,57.02,57.19,50200.0,46.0426,46.1636,46.0023,46.1394,50200.0
2012-10-02 15:30:00,57.19,57.35,57.19,57.31,97000.0,46.1394,46.2685,46.1394,46.2362,97000.0
2012-10-03 09:30:00,57.2,57.55,57.09,57.42,143600.0,46.1475,46.4299,46.0587,46.325,143600.0
2012-10-03 10:00:00,57.49,57.71,57.31,57.6,87200.0,46.3815,46.5589,46.2362,46.4702,87200.0
2012-10-03 10:30:00,57.59,57.69,57.44,57.48,90400.0,46.4621,46.5428,46.3411,46.3734,90400.0
2012-10-03 11:00:00,57.52,57.74,57.52,57.63,50200.0,46.4057,46.5831,46.4057,46.4944,50200.0
2012-10-03 11:30:00,57.63,58.02,57.56,57.99,83800.0,46.4944,46.809,46.4379,46.7848,83800.0
2012-10-03 12:00:00,57.99,58.18,57.94,58.16,80800.0,46.7848,46.9381,46.7445,46.922,80800.0
2012-10-03 12:30:00,58.15,58.15,58.02,58.12,60400.0,46.9139,46.9139,46.809,46.8897,60400.0
2012-10-03 13:00:00,58.13,58.15,57.95,58.06,104800.0,46.8978,46.9139,46.7526,46.8413,104800.0
2012-10-03 13:30:00,58.07,58.13,57.82,57.99,95800.0,46.8494,46.8978,46.6477,46.7848,95800.0
2012-10-03 14:00:00,57.94,58.03,57.82,57.83,49400.0,46.7445,46.8171,46.6477,46.6558,49400.0
2012-10-03 14:30:00,57.83,58.04,57.83,57.88,81600.0,46.6558,46.8252,46.6558,46.6961,81600.0
2012-10-03 15:00:00,57.88,58.06,57.81,58.04,92200.0,46.6961,46.8413,46.6396,46.8252,92200.0
2012-10-03 15:30:00,58.06,58.32,57.99,58.31,591000.0,46.8413,47.0511,46.7848,47.043,591000.0
2012-10-04 09:30:00,58.39,58.83,58.22,58.22,149200.0,47.1076,47.4625,46.9704,46.9704,149200.0
2012-10-04 10:00:00,58.26,58.75,58.26,58.48,93200.0,47.0027,47.398,47.0027,47.1802,93200.0
2012-10-04 10:30:00,58.47,58.61,58.37,58.52,52600.0,47.1721,47.285,47.0914,47.2124,52600.0
2012-10-04 11:00:00,58.51,58.52,58.12,58.12,56600.0,47.2044,47.2124,46.8897,46.8897,56600.0
2012-10-04 11:30:00,58.13,58.45,58.08,58.45,54200.0,46.8978,47.156,46.8575,47.156,54200.0
2012-10-04 12:00:00,58.45,58.57,58.38,58.52,69200.0,47.156,47.2528,47.0995,47.2124,69200.0
2012-10-04 12:30:00,58.52,58.69,58.45,58.58,135400.0,47.2124,47.3496,47.156,47.2608,135400.0
2012-10-04 13:00:00,58.59,58.7,58.57,58.65,64600.0,47.2689,47.3577,47.2528,47.3173,64600.0
2012-10-04 13:30:00,58.65,58.77,58.63,58.72,77600.0,47.3173,47.4141,47.3012,47.3738,77600.0
2012-10-04 14:00:00,58.73,58.73,58.48,58.52,105200.0,47.3819,47.3819,47.1802,47.2124,105200.0
2012-10-04 14:30:00,58.53,58.58,58.49,58.55,74800.0,47.2205,47.2608,47.1882,47.2366,74800.0
2012-10-04 15:00:00,58.55,58.57,58.45,58.47,142800.0,47.2366,47.2528,47.156,47.1721,142800.0
2012-10-04 15:30:00,58.49,58.53,58.42,58.53,280800.0,47.1882,47.2205,47.1318,47.2205,280800.0
2012-10-05 09:30:00,59.11,59.21,58.79,59.01,124000.0,47.6884,47.7691,47.4303,47.6078,124000.0
2012-10-05 10:00:00,59.05,59.14,58.76,59.12,109000.0,47.64,47.7126,47.4061,47.6965,109000.0
2012-10-05 10:30:00,59.16,59.17,58.97,59.01,61400.0,47.7288,47.7368,47.5755,47.6078,61400.0
2012-10-05 11:00:00,58.99,59.1,58.95,59.0,187400.0,47.5916,47.6804,47.5593,47.5997,187400.0
2012-10-05 11:30:00,58.99,59.07,58.89,58.91,72000.0,47.5916,47.6562,47.5109,47.5271,72000.0
2012-10-05 12:00:00,58.92,58.93,58.76,58.8,50800.0,47.5351,47.5432,47.4061,47.4383,50800.0
2012-10-05 12:30:00,58.8,58.86,58.72,58.85,90000.0,47.4383,47.4867,47.3738,47.4787,90000.0
2012-10-05 13:00:00,58.84,58.89,58.74,58.74,73200.0,47.4706,47.5109,47.3899,47.3899,73200.0
2012-10-05 13:30:00,58.73,58.82,58.7,58.75,74200.0,47.3819,47.4545,47.3577,47.398,74200.0
2012-10-05 14:00:00,58.74,58.84,58.67,58.74,53800.0,47.3899,47.4706,47.3335,47.3899,53800.0
2012-10-05 14:30:00,58.74,58.75,58.54,58.54,58800.0,47.3899,47.398,47.2286,47.2286,58800.0
2012-10-05 15:00:00,58.55,58.76,58.52,58.7,81000.0,47.2366,47.4061,47.2124,47.3577,81000.0
2012-10-05 15:30:00,58.69,58.98,58.66,58.97,400400.0,47.3496,47.5836,47.3254,47.5755,400400.0
2012-10-08 09:30:00,58.77,58.77,58.3,58.49,76400.0,47.4141,47.4141,47.0349,47.1882,76400.0
2012-10-08 10:00:00,58.51,58.54,58.39,58.41,46600.0,47.2044,47.2286,47.1076,47.1237,46600.0
2012-10-08 10:30:00,58.42,58.66,58.4,58.62,41600.0,47.1318,47.3254,47.1156,47.2931,41600.0
2012-10-08 11:00:00,58.6,58.65,58.51,58.56,31200.0,47.277,47.3173,47.2044,47.2447,31200.0
2012-10-08 11:30:00,58.55,58.57,58.28,58.29,76000.0,47.2366,47.2528,47.0188,47.0269,76000.0
2012-10-08 12:00:00,58.29,58.3,58.21,58.23,65200.0,47.0269,47.0349,46.9623,46.9785,65200.0
2012-10-08 12:30:00,58.23,58.27,58.19,58.27,29600.0,46.9785,47.0107,46.9462,47.0107,29600.0
2012-10-08 13:00:00,58.34,58.35,58.27,58.31,40000.0,47.0672,47.0753,47.0107,47.043,40000.0
2012-10-08 13:30:00,58.32,58.36,58.27,58.27,20400.0,47.0511,47.0833,47.0107,47.0107,20400.0
2012-10-08 14:00:00,58.27,58.41,58.27,58.41,39400.0,47.0107,47.1237,47.0107,47.1237,39400.0
2012-10-08 14:30:00,58.41,59.02,58.41,58.83,424400.0,47.1237,47.6158,47.1237,47.4625,424400.0
2012-10-08 15:00:00,58.83,58.83,58.64,58.74,80600.0,47.4625,47.4625,47.3092,47.3899,80600.0
2012-10-08 15:30:00,58.74,58.92,58.74,58.85,239800.0,47.3899,47.5351,47.3899,47.4787,239800.0
2012-10-09 09:30:00,58.82,58.82,58.43,58.44,71000.0,47.4545,47.4545,47.1398,47.1479,71000.0
2012-10-09 10:00:00,58.42,58.52,58.32,58.34,113600.0,47.1318,47.2124,47.0511,47.0672,113600.0
2012-10-09 10:30:00,58.35,58.44,57.97,57.99,52400.0,47.0753,47.1479,46.7687,46.7848,52400.0
2012-10-09 11:00:00,57.99,58.13,57.94,57.99,54600.0,46.7848,46.8978,46.7445,46.7848,54600.0
2012-10-09 11:30:00,57.99,58.08,57.87,57.98,131400.0,46.7848,46.8575,46.688,46.7768,131400.0
2012-10-09 12:00:00,58.02,58.06,57.85,57.88,59600.0,46.809,46.8413,46.6719,46.6961,59600.0
2012-10-09 12:30:00,57.87,57.96,57.82,57.88,37800.0,46.688,46.7606,46.6477,46.6961,37800.0
2012-10-09 13:00:00,57.85,58.01,57.83,57.85,59200.0,46.6719,46.801,46.6558,46.6719,59200.0
2012-10-09 13:30:00,57.88,58.1,57.85,58.02,33800.0,46.6961,46.8736,46.6719,46.809,33800.0
2012-10-09 14:00:00,57.99,58.12,57.94,58.06,67600.0,46.7848,46.8897,46.7445,46.8413,67600.0
2012-10-09 14:30:00,58.06,58.2,58.05,58.17,49600.0,46.8413,46.9543,46.8332,46.9301,49600.0
2012-10-09 15:00:00,58.17,58.21,57.94,57.98,70400.0,46.9301,46.9623,46.7445,46.7768,70400.0
2012-10-09 15:30:00,57.96,57.97,57.79,57.85,181000.0,46.7606,46.7687,46.6235,46.6719,181000.0
2012-10-10 09:30:00,57.55,57.85,57.35,57.57,97200.0,46.4299,46.6719,46.2685,46.446,97200.0
2012-10-10 10:00:00,57.57,57.97,57.54,57.97,76200.0,46.446,46.7687,46.4218,46.7687,76200.0
2012-10-10 10:30:00,57.98,57.99,57.88,57.89,70000.0,46.7768,46.7848,46.6961,46.7042,70000.0
2012-10-10 11:00:00,57.9,57.94,57.72,57.76,42400.0,46.7122,46.7445,46.567,46.5993,42400.0
2012-10-10 11:30:00,57.74,57.74,57.36,57.52,94400.0,46.5831,46.5831,46.2766,46.4057,94400.0
2012-10-10 12:00:00,57.5,57.61,57.42,57.54,41000.0,46.3895,46.4783,46.325,46.4218,41000.0
2012-10-10 12:30:00,57.53,57.54,57.21,57.28,127600.0,46.4137,46.4218,46.1556,46.212,127600.0
2012-10-10 13:00:00,57.29,57.49,57.27,57.47,87600.0,46.2201,46.3815,46.204,46.3653,87600.0
2012-10-10 13:30:00,57.45,57.54,57.31,57.36,67200.0,46.3492,46.4218,46.2362,46.2766,67200.0
2012-10-10 14:00:00,57.37,57.69,57.37,57.6,221600.0,46.2846,46.5428,46.2846,46.4702,221600.0
2012-10-10 14:30:00,57.62,57.63,57.57,57.58,121200.0,46.4863,46.4944,46.446,46.4541,121200.0
2012-10-10 15:00:00,57.59,57.65,57.54,57.62,118800.0,46.4621,46.5105,46.4218,46.4863,118800.0
2012-10-10 15:30:00,57.62,57.74,57.59,57.7,290400.0,46.4863,46.5831,46.4621,46.5509,290400.0
2012-10-11 09:30:00,58.24,58.43,58.06,58.42,99600.0,46.9865,47.1398,46.8413,47.1318,99600.0
2012-10-11 10:00:00,58.4,58.54,58.14,58.22,89400.0,47.1156,47.2286,46.9059,46.9704,89400.0
2012-10-11 10:30:00,58.24,58.41,58.19,58.38,47200.0,46.9865,47.1237,46.9462,47.0995,47200.0
2012-10-11 11:00:00,58.37,58.38,58.13,58.19,49000.0,47.0914,47.0995,46.8978,46.9462,49000.0
2012-10-11 11:30:00,58.15,58.22,58.08,58.21,62000.0,46.9139,46.9704,46.8575,46.9623,62000.0
2012-10-11 12:00:00,58.2,58.34,58.12,58.16,32000.0,46.9543,47.0672,46.8897,46.922,32000.0
2012-10-11 12:30:00,58.15,58.29,58.13,58.19,36000.0,46.9139,47.0269,46.8978,46.9462,36000.0
2012-10-11 13:00:00,58.18,58.2,58.06,58.18,39400.0,46.9381,46.9543,46.8413,46.9381,39400.0
2012-10-11 13:30:00,58.18,58.2,58.04,58.1,64800.0,46.9381,46.9543,46.8252,46.8736,64800.0
2012-10-11 14:00:00,58.08,58.19,58.04,58.13,40800.0,46.8575,46.9462,46.8252,46.8978,40800.0
2012-10-11 14:30:00,58.15,58.15,57.81,57.81,100600.0,46.9139,46.9139,46.6396,46.6396,100600.0
2012-10-11 15:00:00,57.83,57.9,57.78,57.9,99800.0,46.6558,46.7122,46.6154,46.7122,99800.0
2012-10-11 15:30:00,57.88,57.88,57.74,57.75,149800.0,46.6961,46.6961,46.5831,46.5912,149800.0
2012-10-12 09:30:00,57.8,58.08,57.65,57.85,62400.0,46.6316,46.8575,46.5105,46.6719,62400.0
2012-10-12 10:00:00,57.85,57.99,57.37,57.42,98200.0,46.6719,46.7848,46.2846,46.325,98200.0
2012-10-12 10:30:00,57.42,57.44,57.24,57.27,134200.0,46.325,46.3411,46.1798,46.204,134200.0
2012-10-12 11:00:00,57.27,57.37,57.14,57.15,81800.0,46.204,46.2846,46.0991,46.1072,81800.0
2012-10-12 11:30:00,57.12,57.13,56.83,56.92,146800.0,46.0829,46.091,45.849,45.9216,146800.0
2012-10-12 12:00:00,56.92,57.14,56.92,57.12,42000.0,45.9216,46.0991,45.9216,46.0829,42000.0
2012-10-12 12:30:00,57.11,57.18,57.1,57.12,37200.0,46.0749,46.1314,46.0668,46.0829,37200.0
2012-10-12 13:00:00,57.12,57.15,56.97,56.98,71000.0,46.0829,46.1072,45.9619,45.97,71000.0
2012-10-12 13:30:00,56.97,56.98,56.77,56.91,56200.0,45.9619,45.97,45.8006,45.9135,56200.0
2012-10-12 14:00:00,56.9,56.91,56.8,56.84,118200.0,45.9055,45.9135,45.8248,45.8571,118200.0
2012-10-12 14:30:00,56.82,56.94,56.7,56.9,196600.0,45.8409,45.9377,45.7441,45.9055,196600.0
2012-10-12 15:00:00,56.9,57.12,56.89,57.1,75400.0,45.9055,46.0829,45.8974,46.0668,75400.0
2012-10-12 15:30:00,57.1,57.14,56.94,57.12,190200.0,46.0668,46.0991,45.9377,46.0829,190200.0
2012-10-15 09:30:00,57.19,57.24,56.93,57.0,118200.0,46.1394,46.1798,45.9297,45.9861,118200.0
2012-10-15 10:00:00,56.96,57.19,56.88,56.9,79800.0,45.9539,46.1394,45.8893,45.9055,79800.0
2012-10-15 10:30:00,56.94,57.09,56.92,57.01,52000.0,45.9377,46.0587,45.9216,45.9942,52000.0
2012-10-15 11:00:00,56.99,57.56,56.98,57.5,74400.0,45.9781,46.4379,45.97,46.3895,74400.0
2012-10-15 11:30:00,57.51,57.74,57.46,57.73,31400.0,46.3976,46.5831,46.3573,46.5751,31400.0
2012-10-15 12:00:00,57.7,57.88,57.66,57.86,60800.0,46.5509,46.6961,46.5186,46.68,60800.0
2012-10-15 12:30:00,57.9,58.06,57.85,57.97,88800.0,46.7122,46.8413,46.6719,46.7687,88800.0
2012-10-15 13:00:00,57.96,58.09,57.91,57.97,76400.0,46.7606,46.8655,46.7203,46.7687,76400.0
2012-10-15 13:30:00,57.95,57.97,57.77,57.8,80200.0,46.7526,46.7687,46.6074,46.6316,80200.0
2012-10-15 14:00:00,57.8,57.88,57.76,57.85,41800.0,46.6316,46.6961,46.5993,46.6719,41800.0
2012-10-15 14:30:00,57.81,57.84,57.72,57.82,48600.0,46.6396,46.6638,46.567,46.6477,48600.0
2012-10-15 15:00:00,57.82,57.95,57.72,57.84,83400.0,46.6477,46.7526,46.567,46.6638,83400.0
2012-10-15 15:30:00,57.86,58.13,57.85,58.07,275400.0,46.68,46.8978,46.6719,46.8494,275400.0
2012-10-16 09:30:00,58.49,58.55,57.97,58.5,117000.0,47.1882,47.2366,46.7687,47.1963,117000.0
2012-10-16 10:00:00,58.54,58.7,58.3,58.6,204200.0,47.2286,47.3577,47.0349,47.277,204200.0
2012-10-16 10:30:00,58.6,58.77,58.56,58.74,112800.0,47.277,47.4141,47.2447,47.3899,112800.0
2012-10-16 11:00:00,58.72,58.74,58.6,58.74,56000.0,47.3738,47.3899,47.277,47.3899,56000.0
2012-10-16 11:30:00,58.74,58.87,58.68,58.86,49400.0,47.3899,47.4948,47.3415,47.4867,49400.0
2012-10-16 12:00:00,58.87,58.95,58.81,58.81,56200.0,47.4948,47.5593,47.4464,47.4464,56200.0
2012-10-16 12:30:00,58.82,59.02,58.74,58.99,69400.0,47.4545,47.6158,47.3899,47.5916,69400.0
2012-10-16 13:00:00,58.98,59.33,58.95,59.33,126800.0,47.5836,47.8659,47.5593,47.8659,126800.0
2012-10-16 13:30:00,59.33,59.45,59.25,59.36,121200.0,47.8659,47.9627,47.8014,47.8901,121200.0
2012-10-16 14:00:00,59.35,59.42,59.21,59.25,233800.0,47.8821,47.9385,47.7691,47.8014,233800.0
2012-10-16 14:30:00,59.26,59.3,58.98,58.99,110400.0,47.8094,47.8417,47.5836,47.5916,110400.0
2012-10-16 15:00:00,58.98,58.99,58.84,58.86,166800.0,47.5836,47.5916,47.4706,47.4867,166800.0
2012-10-16 15:30:00,58.87,58.96,58.86,58.92,294600.0,47.4948,47.5674,47.4867,47.5351,294600.0
2012-10-17 09:30:00,59.02,59.46,58.72,59.33,124800.0,47.6158,47.9708,47.3738,47.8659,124800.0
2012-10-17 10:00:00,59.31,59.88,59.31,59.74,276000.0,47.8498,48.3096,47.8498,48.1967,276000.0
2012-10-17 10:30:00,59.74,60.0,59.67,59.94,138400.0,48.1967,48.4065,48.1402,48.3581,138400.0
2012-10-17 11:00:00,59.93,59.97,59.66,59.95,123000.0,48.35,48.3823,48.1322,48.3661,123000.0
2012-10-17 11:30:00,59.95,60.0,59.5,59.54,125600.0,48.3661,48.4065,48.0031,48.0353,125600.0
2012-10-17 12:00:00,59.55,59.55,59.32,59.32,186000.0,48.0434,48.0434,47.8579,47.8579,186000.0
2012-10-17 12:30:00,59.34,59.41,59.17,59.31,151200.0,47.874,47.9305,47.7368,47.8498,151200.0
2012-10-17 13:00:00,59.31,59.46,59.29,59.45,101800.0,47.8498,47.9708,47.8337,47.9627,101800.0
2012-10-17 13:30:00,59.45,59.46,59.09,59.29,131600.0,47.9627,47.9708,47.6723,47.8337,131600.0
2012-10-17 14:00:00,59.31,59.52,59.1,59.17,241600.0,47.8498,48.0192,47.6804,47.7368,241600.0
2012-10-17 14:30:00,59.17,59.34,59.15,59.24,89800.0,47.7368,47.874,47.7207,47.7933,89800.0
2012-10-17 15:00:00,59.26,59.44,59.23,59.43,147400.0,47.8094,47.9547,47.7852,47.9466,147400.0
2012-10-17 15:30:00,59.43,59.63,59.35,59.49,302200.0,47.9466,48.108,47.8821,47.995,302200.0
2012-10-18 09:30:00,59.44,60.0,58.8,59.71,370400.0,47.9547,48.4065,47.4383,48.1725,370400.0
2012-10-18 10:00:00,59.74,59.9,59.04,59.19,203200.0,48.1967,48.3258,47.632,47.753,203200.0
2012-10-18 10:30:00,59.2,59.54,59.11,59.37,151200.0,47.761,48.0353,47.6884,47.8982,151200.0
2012-10-18 11:00:00,59.4,59.68,59.29,59.59,96400.0,47.9224,48.1483,47.8337,48.0757,96400.0
2012-10-18 11:30:00,59.63,59.84,59.57,59.78,88800.0,48.108,48.2774,48.0595,48.229,88800.0
2012-10-18 12:00:00,59.84,59.95,59.8,59.85,75800.0,48.2774,48.3661,48.2451,48.2854,75800.0
2012-10-18 12:30:00,59.91,59.92,59.67,59.83,94400.0,48.3339,48.3419,48.1402,48.2693,94400.0
2012-10-18 13:00:00,59.8,59.88,59.7,59.81,68600.0,48.2451,48.3096,48.1644,48.2532,68600.0
2012-10-18 13:30:00,59.85,59.88,59.7,59.77,89000.0,48.2854,48.3096,48.1644,48.2209,89000.0
2012-10-18 14:00:00,59.75,59.93,59.41,59.44,128600.0,48.2048,48.35,47.9305,47.9547,128600.0
2012-10-18 14:30:00,59.42,59.6,59.29,59.52,106000.0,47.9385,48.0838,47.8337,48.0192,106000.0
2012-10-18 15:00:00,59.59,59.66,59.47,59.63,124600.0,48.0757,48.1322,47.9789,48.108,124600.0
2012-10-18 15:30:00,59.65,59.67,59.43,59.57,221000.0,48.1241,48.1402,47.9466,48.0595,221000.0
2012-10-19 09:30:00,59.72,59.82,59.3,59.59,371600.0,48.1806,48.2612,47.8417,48.0757,371600.0
2012-10-19 10:00:00,59.55,59.63,59.43,59.45,81800.0,48.0434,48.108,47.9466,47.9627,81800.0
2012-10-19 10:30:00,59.45,59.45,59.08,59.1,87800.0,47.9627,47.9627,47.6642,47.6804,87800.0
2012-10-19 11:00:00,59.1,59.14,58.98,58.98,63000.0,47.6804,47.7126,47.5836,47.5836,63000.0
2012-10-19 11:30:00,59.01,59.13,58.97,59.01,73200.0,47.6078,47.7046,47.5755,47.6078,73200.0
2012-10-19 12:00:00,59.02,59.02,58.63,58.67,46400.0,47.6158,47.6158,47.3012,47.3335,46400.0
2012-10-19 12:30:00,58.66,58.96,58.65,58.93,75400.0,47.3254,47.5674,47.3173,47.5432,75400.0
2012-10-19 13:00:00,58.92,59.01,58.86,58.86,72000.0,47.5351,47.6078,47.4867,47.4867,72000.0
2012-10-19 13:30:00,58.85,58.85,58.49,58.63,63400.0,47.4787,47.4787,47.1882,47.3012,63400.0
2012-10-19 14:00:00,58.61,58.72,58.47,58.49,60400.0,47.285,47.3738,47.1721,47.1882,60400.0
2012-10-19 14:30:00,58.5,58.76,58.5,58.76,80800.0,47.1963,47.4061,47.1963,47.4061,80800.0
2012-10-19 15:00:00,58.76,58.87,58.66,58.79,125200.0,47.4061,47.4948,47.3254,47.4303,125200.0
2012-10-19 15:30:00,58.8,59.02,58.75,58.9,267800.0,47.4383,47.6158,47.398,47.519,267800.0
2012-10-22 09:30:00,58.67,59.06,58.45,58.94,98600.0,47.3335,47.6481,47.156,47.5513,98600.0
2012-10-22 10:00:00,58.92,59.17,58.87,58.94,30000.0,47.5351,47.7368,47.4948,47.5513,30000.0
2012-10-22 10:30:00,58.94,58.95,58.67,58.71,31800.0,47.5513,47.5593,47.3335,47.3657,31800.0
2012-10-22 11:00:00,58.71,58.74,58.6,58.63,20400.0,47.3657,47.3899,47.277,47.3012,20400.0
2012-10-22 11:30:00,58.63,58.9,58.6,58.83,19000.0,47.3012,47.519,47.277,47.4625,19000.0
2012-10-22 12:00:00,58.81,58.83,58.72,58.74,25000.0,47.4464,47.4625,47.3738,47.3899,25000.0
2012-10-22 12:30:00,58.72,58.77,58.59,58.59,50200.0,47.3738,47.4141,47.2689,47.2689,50200.0
2012-10-22 13:00:00,58.6,58.66,58.3,58.38,47200.0,47.277,47.3254,47.0349,47.0995,47200.0
2012-10-22 13:30:00,58.38,58.45,58.26,58.37,33400.0,47.0995,47.156,47.0027,47.0914,33400.0
2012-10-22 14:00:00,58.34,58.49,58.29,58.3,30400.0,47.0672,47.1882,47.0269,47.0349,30400.0
2012-10-22 14:30:00,58.31,58.38,58.21,58.24,43000.0,47.043,47.0995,46.9623,46.9865,43000.0
2012-10-22 15:00:00,58.22,58.49,58.17,58.46,80000.0,46.9704,47.1882,46.9301,47.164,80000.0
2012-10-22 15:30:00,58.46,58.9,58.43,58.85,153600.0,47.164,47.519,47.1398,47.4787,153600.0
2012-10-23 09:30:00,57.29,58.09,56.85,58.02,211600.0,46.2201,46.8655,45.8651,46.809,211600.0
2012-10-23 10:00:00,58.0,58.16,57.67,57.8,117400.0,46.7929,46.922,46.5267,46.6316,117400.0
2012-10-23 10:30:00,57.77,57.81,57.35,57.39,93000.0,46.6074,46.6396,46.2685,46.3008,93000.0
2012-10-23 11:00:00,57.36,57.4,57.13,57.17,154400.0,46.2766,46.3088,46.091,46.1233,154400.0
2012-10-23 11:30:00,57.17,57.21,56.96,56.98,91400.0,46.1233,46.1556,45.9539,45.97,91400.0
2012-10-23 12:00:00,56.99,57.27,56.96,57.27,68800.0,45.9781,46.204,45.9539,46.204,68800.0
2012-10-23 12:30:00,57.25,57.4,57.21,57.39,72600.0,46.1878,46.3088,46.1556,46.3008,72600.0
2012-10-23 13:00:00,57.41,57.69,57.38,57.65,41200.0,46.3169,46.5428,46.2927,46.5105,41200.0
2012-10-23 13:30:00,57.63,57.81,57.6,57.75,57200.0,46.4944,46.6396,46.4702,46.5912,57200.0
2012-10-23 14:00:00,57.8,57.8,57.55,57.63,32800.0,46.6316,46.6316,46.4299,46.4944,32800.0
2012-10-23 14:30:00,57.63,57.94,57.59,57.89,75400.0,46.4944,46.7445,46.4621,46.7042,75400.0
2012-10-23 15:00:00,57.88,57.95,57.75,57.77,99400.0,46.6961,46.7526,46.5912,46.6074,99400.0
2012-10-23 15:30:00,57.77,57.85,57.71,57.77,206400.0,46.6074,46.6719,46.5589,46.6074,206400.0
2012-10-24 09:30:00,58.15,58.56,58.01,58.25,182400.0,46.9139,47.2447,46.801,46.9946,182400.0
2012-10-24 10:00:00,58.27,58.33,57.97,58.2,88800.0,47.0107,47.0591,46.7687,46.9543,88800.0
2012-10-24 10:30:00,58.18,58.49,58.18,58.48,79200.0,46.9381,47.1882,46.9381,47.1802,79200.0
2012-10-24 11:00:00,58.46,58.63,58.27,58.34,63200.0,47.164,47.3012,47.0107,47.0672,63200.0
2012-10-24 11:30:00,58.37,58.38,58.29,58.33,75200.0,47.0914,47.0995,47.0269,47.0591,75200.0
2012-10-24 12:00:00,58.33,58.55,58.31,58.53,127000.0,47.0591,47.2366,47.043,47.2205,127000.0
2012-10-24 12:30:00,58.54,58.66,58.48,58.66,78200.0,47.2286,47.3254,47.1802,47.3254,78200.0
2012-10-24 13:00:00,58.63,58.7,58.56,58.66,87200.0,47.3012,47.3577,47.2447,47.3254,87200.0
2012-10-24 13:30:00,58.67,58.71,58.59,58.69,74400.0,47.3335,47.3657,47.2689,47.3496,74400.0
2012-10-24 14:00:00,58.7,58.87,58.57,58.83,107000.0,47.3577,47.4948,47.2528,47.4625,107000.0
2012-10-24 14:30:00,58.83,58.87,58.6,58.74,129400.0,47.4625,47.4948,47.277,47.3899,129400.0
2012-10-24 15:00:00,58.71,58.77,58.45,58.53,155200.0,47.3657,47.4141,47.156,47.2205,155200.0
2012-10-24 15:30:00,58.52,58.59,58.42,58.58,209800.0,47.2124,47.2689,47.1318,47.2608,209800.0
2012-10-25 09:30:00,58.99,59.0,58.47,58.65,60800.0,47.5916,47.5997,47.1721,47.3173,60800.0
2012-10-25 10:00:00,58.67,58.67,58.4,58.49,46400.0,47.3335,47.3335,47.1156,47.1882,46400.0
2012-10-25 10:30:00,58.47,58.53,58.27,58.46,143800.0,47.1721,47.2205,47.0107,47.164,143800.0
2012-10-25 11:00:00,58.43,58.5,58.07,58.19,116400.0,47.1398,47.1963,46.8494,46.9462,116400.0
2012-10-25 11:30:00,58.19,58.27,57.88,58.13,61200.0,46.9462,47.0107,46.6961,46.8978,61200.0
2012-10-25 12:00:00,58.12,58.13,57.92,58.04,66000.0,46.8897,46.8978,46.7284,46.8252,66000.0
2012-10-25 12:30:00,57.98,58.24,57.95,58.22,60000.0,46.7768,46.9865,46.7526,46.9704,60000.0
2012-10-25 13:00:00,58.22,58.31,58.04,58.16,99800.0,46.9704,47.043,46.8252,46.922,99800.0
2012-10-25 13:30:00,58.15,58.15,57.95,57.98,75600.0,46.9139,46.9139,46.7526,46.7768,75600.0
2012-10-25 14:00:00,57.98,58.01,57.75,57.9,119600.0,46.7768,46.801,46.5912,46.7122,119600.0
2012-10-25 14:30:00,57.91,58.07,57.87,57.87,82800.0,46.7203,46.8494,46.688,46.688,82800.0
2012-10-25 15:00:00,57.87,57.9,57.77,57.84,102800.0,46.688,46.7122,46.6074,46.6638,102800.0
2012-10-25 15:30:00,57.85,58.04,57.82,58.04,150600.0,46.6719,46.8252,46.6477,46.8252,150600.0
2012-10-26 09:30:00,58.01,58.29,57.8,58.02,83800.0,46.801,47.0269,46.6316,46.809,83800.0
2012-10-26 10:00:00,57.95,58.06,57.67,57.68,47000.0,46.7526,46.8413,46.5267,46.5347,47000.0
2012-10-26 10:30:00,57.68,57.91,57.62,57.65,47400.0,46.5347,46.7203,46.4863,46.5105,47400.0
2012-10-26 11:00:00,57.65,58.08,57.57,58.08,67000.0,46.5105,46.8575,46.446,46.8575,67000.0
2012-10-26 11:30:00,58.06,58.27,57.85,57.94,92800.0,46.8413,47.0107,46.6719,46.7445,92800.0
2012-10-26 12:00:00,57.87,57.88,57.72,57.85,62200.0,46.688,46.6961,46.567,46.6719,62200.0
2012-10-26 12:30:00,57.9,57.96,57.71,57.95,54600.0,46.7122,46.7606,46.5589,46.7526,54600.0
2012-10-26 13:00:00,57.93,57.94,57.72,57.79,41800.0,46.7364,46.7445,46.567,46.6235,41800.0
2012-10-26 13:30:00,57.83,58.07,57.8,58.0,26800.0,46.6558,46.8494,46.6316,46.7929,26800.0
2012-10-26 14:00:00,58.0,58.11,57.99,58.04,61200.0,46.7929,46.8817,46.7848,46.8252,61200.0
2012-10-26 14:30:00,58.04,58.22,58.04,58.05,56200.0,46.8252,46.9704,46.8252,46.8332,56200.0
2012-10-26 15:00:00,58.06,58.27,58.04,58.27,71000.0,46.8413,47.0107,46.8252,47.0107,71000.0
2012-10-26 15:30:00,58.27,58.32,58.0,58.07,180600.0,47.0107,47.0511,46.7929,46.8494,180600.0
2012-10-31 09:30:00,58.22,58.63,58.06,58.44,131600.0,46.9704,47.3012,46.8413,47.1479,131600.0
2012-10-31 10:00:00,58.41,58.66,58.23,58.45,117000.0,47.1237,47.3254,46.9785,47.156,117000.0
2012-10-31 10:30:00,58.47,58.55,58.1,58.11,93000.0,47.1721,47.2366,46.8736,46.8817,93000.0
2012-10-31 11:00:00,58.13,58.13,57.98,58.09,55800.0,46.8978,46.8978,46.7768,46.8655,55800.0
2012-10-31 11:30:00,58.09,58.25,58.09,58.15,48400.0,46.8655,46.9946,46.8655,46.9139,48400.0
2012-10-31 12:00:00,58.16,58.17,58.04,58.04,61200.0,46.922,46.9301,46.8252,46.8252,61200.0
2012-10-31 12:30:00,58.04,58.12,57.98,58.08,49600.0,46.8252,46.8897,46.7768,46.8575,49600.0
2012-10-31 13:00:00,58.09,58.24,58.02,58.24,50800.0,46.8655,46.9865,46.809,46.9865,50800.0
2012-10-31 13:30:00,58.2,58.31,58.1,58.27,30000.0,46.9543,47.043,46.8736,47.0107,30000.0
2012-10-31 14:00:00,58.26,58.48,58.26,58.43,55800.0,47.0027,47.1802,47.0027,47.1398,55800.0
2012-10-31 14:30:00,58.43,58.5,58.28,58.38,46400.0,47.1398,47.1963,47.0188,47.0995,46400.0
2012-10-31 15:00:00,58.35,58.55,58.21,58.52,114000.0,47.0753,47.2366,46.9623,47.2124,114000.0
2012-10-31 15:30:00,58.53,58.74,58.48,58.54,318600.0,47.2205,47.3899,47.1802,47.2286,318600.0
2012-11-01 09:30:00,59.34,59.5,58.69,59.3,79200.0,47.874,48.0031,47.3496,47.8417,79200.0
2012-11-01 10:00:00,59.37,59.85,59.31,59.74,122200.0,47.8982,48.2854,47.8498,48.1967,122200.0
2012-11-01 10:30:00,59.72,59.92,59.68,59.88,62400.0,48.1806,48.3419,48.1483,48.3096,62400.0
2012-11-01 11:00:00,59.87,59.92,59.61,59.65,51200.0,48.3016,48.3419,48.0918,48.1241,51200.0
2012-11-01 11:30:00,59.67,59.81,59.63,59.74,61000.0,48.1402,48.2532,48.108,48.1967,61000.0
2012-11-01 12:00:00,59.69,59.82,59.67,59.78,48800.0,48.1564,48.2612,48.1402,48.229,48800.0
2012-11-01 12:30:00,59.79,59.83,59.69,59.78,55600.0,48.237,48.2693,48.1564,48.229,55600.0
2012-11-01 13:00:00,59.77,59.84,59.69,59.81,90000.0,48.2209,48.2774,48.1564,48.2532,90000.0
2012-11-01 13:30:00,59.84,60.1,59.82,60.09,114000.0,48.2774,48.4871,48.2612,48.4791,114000.0
2012-11-01 14:00:00,60.09,60.4,59.96,60.36,176600.0,48.4791,48.7292,48.3742,48.6969,176600.0
2012-11-01 14:30:00,60.37,60.64,60.31,60.63,140600.0,48.705,48.9228,48.6566,48.9147,140600.0
2012-11-01 15:00:00,60.6,60.71,60.56,60.71,217200.0,48.8905,48.9793,48.8583,48.9793,217200.0
2012-11-01 15:30:00,60.7,60.97,60.63,60.91,514000.0,48.9712,49.189,48.9147,49.1406,514000.0
2012-11-02 09:30:00,61.47,64.21,60.7,61.23,123200.0,49.5924,51.803,48.9712,49.3988,123200.0
2012-11-02 10:00:00,61.21,61.24,60.72,60.83,152600.0,49.3827,49.4069,48.9873,49.0761,152600.0
2012-11-02 10:30:00,60.81,60.87,60.54,60.54,97200.0,49.0599,49.1084,48.8421,48.8421,97200.0
2012-11-02 11:00:00,60.53,60.61,60.44,60.57,67600.0,48.8341,48.8986,48.7614,48.8663,67600.0
2012-11-02 11:30:00,60.55,60.59,60.27,60.38,61200.0,48.8502,48.8825,48.6243,48.713,61200.0
2012-11-02 12:00:00,60.35,60.45,60.3,60.4,40000.0,48.6888,48.7695,48.6485,48.7292,40000.0
2012-11-02 12:30:00,60.38,60.41,60.2,60.22,71600.0,48.713,48.7372,48.5678,48.584,71600.0
2012-11-02 13:00:00,60.22,60.4,60.22,60.38,42800.0,48.584,48.7292,48.584,48.713,42800.0
2012-11-02 13:30:00,60.37,60.43,60.26,60.35,75600.0,48.705,48.7534,48.6162,48.6888,75600.0
2012-11-02 14:00:00,60.34,60.37,60.12,60.22,51200.0,48.6808,48.705,48.5033,48.584,51200.0
2012-11-02 14:30:00,60.22,60.24,60.04,60.13,69400.0,48.584,48.6001,48.4387,48.5113,69400.0
2012-11-02 15:00:00,60.13,60.21,60.06,60.17,88200.0,48.5113,48.5759,48.4549,48.5436,88200.0
2012-11-02 15:30:00,60.18,60.18,59.94,59.97,247200.0,48.5517,48.5517,48.3581,48.3823,247200.0
2012-11-05 09:30:00,59.92,59.92,59.63,59.81,61000.0,48.3419,48.3419,48.108,48.2532,61000.0
2012-11-05 10:00:00,59.8,60.15,59.76,59.96,74800.0,48.2451,48.5275,48.2128,48.3742,74800.0
2012-11-05 10:30:00,59.93,60.32,59.92,60.27,41200.0,48.35,48.6646,48.3419,48.6243,41200.0
2012-11-05 11:00:00,60.26,60.35,60.14,60.15,48200.0,48.6162,48.6888,48.5194,48.5275,48200.0
2012-11-05 11:30:00,60.2,60.52,60.14,60.35,101000.0,48.5678,48.826,48.5194,48.6888,101000.0
2012-11-05 12:00:00,60.35,60.48,60.33,60.35,40000.0,48.6888,48.7937,48.6727,48.6888,40000.0
2012-11-05 12:30:00,60.36,60.42,60.25,60.29,45600.0,48.6969,48.7453,48.6082,48.6404,45600.0
2012-11-05 13:00:00,60.26,60.45,60.26,60.42,40600.0,48.6162,48.7695,48.6162,48.7453,40600.0
2012-11-05 13:30:00,60.38,60.59,60.38,60.59,55200.0,48.713,48.8825,48.713,48.8825,55200.0
2012-11-05 14:00:00,60.59,60.65,60.57,60.6,40200.0,48.8825,48.9309,48.8663,48.8905,40200.0
2012-11-05 14:30:00,60.62,60.91,60.62,60.88,92800.0,48.9067,49.1406,48.9067,49.1164,92800.0
2012-11-05 15:00:00,60.88,60.89,60.77,60.82,87200.0,49.1164,49.1245,49.0277,49.068,87200.0
2012-11-05 15:30:00,60.83,60.95,60.77,60.89,166600.0,49.0761,49.1729,49.0277,49.1245,166600.0
2012-11-06 09:30:00,61.04,61.35,60.86,61.21,47400.0,49.2455,49.4956,49.1003,49.3827,47400.0
2012-11-06 10:00:00,61.19,61.4,61.13,61.29,74200.0,49.3665,49.5359,49.3181,49.4472,74200.0
2012-11-06 10:30:00,61.29,61.57,61.24,61.52,88800.0,49.4472,49.6731,49.4069,49.6328,88800.0
2012-11-06 11:00:00,61.49,61.49,61.3,61.35,46600.0,49.6086,49.6086,49.4553,49.4956,46600.0
2012-11-06 11:30:00,61.38,61.79,61.35,61.7,69400.0,49.5198,49.8506,49.4956,49.778,69400.0
2012-11-06 12:00:00,61.72,61.88,61.7,61.77,33200.0,49.7941,49.9232,49.778,49.8345,33200.0
2012-11-06 12:30:00,61.77,61.8,61.68,61.75,36000.0,49.8345,49.8587,49.7618,49.8183,36000.0
2012-11-06 13:00:00,61.74,61.76,61.58,61.63,68600.0,49.8102,49.8264,49.6812,49.7215,68600.0
2012-11-06 13:30:00,61.61,61.63,61.46,61.52,45400.0,49.7054,49.7215,49.5844,49.6328,45400.0
2012-11-06 14:00:00,61.52,61.59,61.45,61.52,79400.0,49.6328,49.6892,49.5763,49.6328,79400.0
2012-11-06 14:30:00,61.52,61.69,61.52,61.57,65200.0,49.6328,49.7699,49.6328,49.6731,65200.0
2012-11-06 15:00:00,61.55,61.69,61.4,61.62,128000.0,49.657,49.7699,49.5359,49.7134,128000.0
2012-11-06 15:30:00,61.61,61.63,61.49,61.58,200200.0,49.7054,49.7215,49.6086,49.6812,200200.0
2012-11-07 09:30:00,61.13,61.3,60.33,61.13,140000.0,49.5593,49.6971,48.9107,49.5593,140000.0
2012-11-07 10:00:00,61.1,61.1,60.7,60.83,79400.0,49.535,49.535,49.2107,49.3161,79400.0
2012-11-07 10:30:00,60.83,60.91,60.44,60.44,109000.0,49.3161,49.381,48.9999,48.9999,109000.0
2012-11-07 11:00:00,60.49,60.53,59.95,59.96,121400.0,49.0404,49.0729,48.6027,48.6108,121400.0
2012-11-07 11:30:00,59.99,60.51,59.85,60.49,91600.0,48.6351,49.0567,48.5216,49.0404,91600.0
2012-11-07 12:00:00,60.49,60.56,60.38,60.4,43600.0,49.0404,49.0972,48.9513,48.9675,43600.0
2012-11-07 12:30:00,60.39,60.46,60.2,60.29,65000.0,48.9594,49.0161,48.8053,48.8783,65000.0
2012-11-07 13:00:00,60.29,60.74,60.27,60.45,95400.0,48.8783,49.2431,48.8621,49.008,95400.0
2012-11-07 13:30:00,60.49,60.54,60.41,60.48,53200.0,49.0404,49.081,48.9756,49.0323,53200.0
2012-11-07 14:00:00,60.49,60.63,60.43,60.49,38400.0,49.0404,49.1539,48.9918,49.0404,38400.0
2012-11-07 14:30:00,60.49,60.49,60.3,60.48,52000.0,49.0404,49.0404,48.8864,49.0323,52000.0
2012-11-07 15:00:00,60.48,60.63,60.37,60.6,64600.0,49.0323,49.1539,48.9432,49.1296,64600.0
2012-11-07 15:30:00,60.6,60.63,60.32,60.32,258000.0,49.1296,49.1539,48.9026,48.9026,258000.0
2012-11-08 09:30:00,60.33,60.68,59.95,60.32,145200.0,48.9107,49.1945,48.6027,48.9026,145200.0
2012-11-08 10:00:00,60.34,60.52,60.13,60.22,47600.0,48.9188,49.0648,48.7486,48.8216,47600.0
2012-11-08 10:30:00,60.24,60.35,60.04,60.24,55000.0,48.8378,48.9269,48.6756,48.8378,55000.0
2012-11-08 11:00:00,60.24,60.27,60.01,60.15,39000.0,48.8378,48.8621,48.6513,48.7648,39000.0
2012-11-08 11:30:00,60.15,60.19,60.01,60.07,24600.0,48.7648,48.7972,48.6513,48.6999,24600.0
2012-11-08 12:00:00,60.07,60.07,59.73,59.77,33000.0,48.6999,48.6999,48.4243,48.4567,33000.0
2012-11-08 12:30:00,59.77,59.81,59.58,59.67,39000.0,48.4567,48.4892,48.3027,48.3757,39000.0
2012-11-08 13:00:00,59.68,59.68,59.18,59.3,189000.0,48.3838,48.3838,47.9784,48.0757,189000.0
2012-11-08 13:30:00,59.31,59.52,59.27,59.45,112400.0,48.0838,48.2541,48.0514,48.1973,112400.0
2012-11-08 14:00:00,59.45,59.45,59.19,59.26,140000.0,48.1973,48.1973,47.9865,48.0433,140000.0
2012-11-08 14:30:00,59.27,59.31,59.07,59.21,167600.0,48.0514,48.0838,47.8892,48.0027,167600.0
2012-11-08 15:00:00,59.21,59.24,59.02,59.05,171200.0,48.0027,48.027,47.8487,47.873,171200.0
2012-11-08 15:30:00,59.06,59.07,58.79,58.8,396600.0,47.8811,47.8892,47.6622,47.6703,396600.0
2012-11-09 09:30:00,58.69,58.87,58.38,58.57,128800.0,47.5812,47.7271,47.3298,47.4839,128800.0
2012-11-09 10:00:00,58.52,58.92,58.49,58.77,148600.0,47.4433,47.7676,47.419,47.646,148600.0
2012-11-09 10:30:00,58.77,58.9,58.54,58.65,104200.0,47.646,47.7514,47.4595,47.5487,104200.0
2012-11-09 11:00:00,58.66,58.75,58.56,58.59,92800.0,47.5568,47.6298,47.4758,47.5001,92800.0
2012-11-09 11:30:00,58.6,59.01,58.56,58.94,134800.0,47.5082,47.8406,47.4758,47.7838,134800.0
2012-11-09 12:00:00,58.91,59.27,58.91,59.18,62000.0,47.7595,48.0514,47.7595,47.9784,62000.0
2012-11-09 12:30:00,59.19,59.27,59.1,59.1,49000.0,47.9865,48.0514,47.9135,47.9135,49000.0
2012-11-09 13:00:00,59.1,59.19,58.79,58.79,60200.0,47.9135,47.9865,47.6622,47.6622,60200.0
2012-11-09 13:30:00,58.79,58.85,58.57,58.79,58600.0,47.6622,47.7109,47.4839,47.6622,58600.0
2012-11-09 14:00:00,58.75,58.82,58.56,58.79,74200.0,47.6298,47.6865,47.4758,47.6622,74200.0
2012-11-09 14:30:00,58.82,59.06,58.75,58.78,47600.0,47.6865,47.8811,47.6298,47.6541,47600.0
2012-11-09 15:00:00,58.77,58.86,58.67,58.85,58600.0,47.646,47.719,47.5649,47.7109,58600.0
2012-11-09 15:30:00,58.85,59.01,58.67,58.76,171400.0,47.7109,47.8406,47.5649,47.6379,171400.0
2012-11-12 09:30:00,58.92,59.12,58.63,58.87,142000.0,47.7676,47.9298,47.5325,47.7271,142000.0
2012-11-12 10:00:00,58.86,58.86,58.55,58.67,90400.0,47.719,47.719,47.4677,47.5649,90400.0
2012-11-12 10:30:00,58.71,58.76,58.44,58.48,70800.0,47.5974,47.6379,47.3785,47.4109,70800.0
2012-11-12 11:00:00,58.49,58.55,58.38,58.5,119400.0,47.419,47.4677,47.3298,47.4271,119400.0
2012-11-12 11:30:00,58.5,58.54,58.44,58.49,188600.0,47.4271,47.4595,47.3785,47.419,188600.0
2012-11-12 12:00:00,58.49,58.6,58.46,58.57,85600.0,47.419,47.5082,47.3947,47.4839,85600.0
2012-11-12 12:30:00,58.59,58.84,58.52,58.84,200400.0,47.5001,47.7028,47.4433,47.7028,200400.0
2012-11-12 13:00:00,58.85,59.3,58.8,59.27,100400.0,47.7109,48.0757,47.6703,48.0514,100400.0
2012-11-12 13:30:00,59.27,59.31,59.16,59.23,83400.0,48.0514,48.0838,47.9622,48.0189,83400.0
2012-11-12 14:00:00,59.23,59.29,59.06,59.11,221000.0,48.0189,48.0676,47.8811,47.9217,221000.0
2012-11-12 14:30:00,59.09,59.15,58.81,58.91,127400.0,47.9054,47.9541,47.6784,47.7595,127400.0
2012-11-12 15:00:00,58.92,58.99,58.79,58.83,76200.0,47.7676,47.8244,47.6622,47.6947,76200.0
2012-11-12 15:30:00,58.85,58.87,58.69,58.74,285400.0,47.7109,47.7271,47.5812,47.6217,285400.0
2012-11-13 09:30:00,58.24,58.77,58.15,58.77,87200.0,47.2163,47.646,47.1434,47.646,87200.0
2012-11-13 10:00:00,58.81,58.82,58.63,58.74,73800.0,47.6784,47.6865,47.5325,47.6217,73800.0
2012-11-13 10:30:00,58.74,58.88,58.7,58.82,99600.0,47.6217,47.7352,47.5893,47.6865,99600.0
2012-11-13 11:00:00,58.84,58.88,58.73,58.78,82400.0,47.7028,47.7352,47.6136,47.6541,82400.0
2012-11-13 11:30:00,58.77,58.84,58.62,58.75,79200.0,47.646,47.7028,47.5244,47.6298,79200.0
2012-11-13 12:00:00,58.79,58.82,58.62,58.7,62600.0,47.6622,47.6865,47.5244,47.5893,62600.0
2012-11-13 12:30:00,58.73,58.84,58.6,58.82,68000.0,47.6136,47.7028,47.5082,47.6865,68000.0
2012-11-13 13:00:00,58.8,59.07,58.69,59.07,52000.0,47.6703,47.8892,47.5812,47.8892,52000.0
2012-11-13 13:30:00,59.05,59.16,58.92,59.16,46800.0,47.873,47.9622,47.7676,47.9622,46800.0
2012-11-13 14:00:00,59.14,59.26,59.09,59.2,65600.0,47.946,48.0433,47.9054,47.9946,65600.0
2012-11-13 14:30:00,59.21,59.21,58.97,59.07,52400.0,48.0027,48.0027,47.8082,47.8892,52400.0
2012-11-13 15:00:00,59.07,59.1,58.79,58.91,91200.0,47.8892,47.9135,47.6622,47.7595,91200.0
2012-11-13 15:30:00,58.89,58.94,58.73,58.74,138600.0,47.7433,47.7838,47.6136,47.6217,138600.0
2012-11-14 09:30:00,58.92,59.04,58.73,58.84,62200.0,47.7676,47.8649,47.6136,47.7028,62200.0
2012-11-14 10:00:00,58.77,59.06,58.77,58.82,80000.0,47.646,47.8811,47.646,47.6865,80000.0
2012-11-14 10:30:00,58.73,58.76,58.37,58.46,42200.0,47.6136,47.6379,47.3217,47.3947,42200.0
2012-11-14 11:00:00,58.5,58.68,58.5,58.65,41800.0,47.4271,47.573,47.4271,47.5487,41800.0
2012-11-14 11:30:00,58.66,58.68,58.44,58.45,96000.0,47.5568,47.573,47.3785,47.3866,96000.0
2012-11-14 12:00:00,58.45,58.46,58.19,58.28,55400.0,47.3866,47.3947,47.1758,47.2488,55400.0
2012-11-14 12:30:00,58.29,58.38,58.19,58.35,67800.0,47.2569,47.3298,47.1758,47.3055,67800.0
2012-11-14 13:00:00,58.38,58.68,58.32,58.52,42800.0,47.3298,47.573,47.2812,47.4433,42800.0
2012-11-14 13:30:00,58.51,58.69,58.44,58.65,34800.0,47.4352,47.5812,47.3785,47.5487,34800.0
2012-11-14 14:00:00,58.67,58.74,58.49,58.57,191400.0,47.5649,47.6217,47.419,47.4839,191400.0
2012-11-14 14:30:00,58.58,58.58,58.27,58.37,94200.0,47.492,47.492,47.2407,47.3217,94200.0
2012-11-14 15:00:00,58.34,58.38,57.99,58.15,65600.0,47.2974,47.3298,47.0136,47.1434,65600.0
2012-11-14 15:30:00,58.16,58.24,58.03,58.15,403200.0,47.1515,47.2163,47.0461,47.1434,403200.0
2012-11-15 09:30:00,58.13,58.53,57.82,57.96,93200.0,47.1271,47.4514,46.8758,46.9893,93200.0
2012-11-15 10:00:00,57.9,58.2,57.88,57.91,68400.0,46.9407,47.1839,46.9245,46.9488,68400.0
2012-11-15 10:30:00,57.88,58.24,57.86,57.88,47000.0,46.9245,47.2163,46.9083,46.9245,47000.0
2012-11-15 11:00:00,57.91,57.94,57.63,57.67,65800.0,46.9488,46.9731,46.7218,46.7542,65800.0
2012-11-15 11:30:00,57.65,57.77,57.16,57.31,178800.0,46.738,46.8353,46.3408,46.4624,178800.0
2012-11-15 12:00:00,57.3,57.31,57.1,57.17,73000.0,46.4543,46.4624,46.2921,46.3489,73000.0
2012-11-15 12:30:00,57.18,57.23,57.12,57.19,79400.0,46.357,46.3975,46.3083,46.3651,79400.0
2012-11-15 13:00:00,57.22,57.46,57.17,57.44,70200.0,46.3894,46.584,46.3489,46.5678,70200.0
2012-11-15 13:30:00,57.47,57.88,57.38,57.7,116400.0,46.5921,46.9245,46.5191,46.7785,116400.0
2012-11-15 14:00:00,57.66,57.76,57.57,57.63,96400.0,46.7461,46.8272,46.6731,46.7218,96400.0
2012-11-15 14:30:00,57.65,57.88,57.54,57.77,78200.0,46.738,46.9245,46.6488,46.8353,78200.0
2012-11-15 15:00:00,57.76,57.76,57.51,57.55,147800.0,46.8272,46.8272,46.6245,46.6569,147800.0
2012-11-15 15:30:00,57.55,57.82,57.49,57.63,286200.0,46.6569,46.8758,46.6083,46.7218,286200.0
2012-11-16 09:30:00,57.69,57.83,57.13,57.18,258600.0,46.7704,46.8839,46.3164,46.357,258600.0
2012-11-16 10:00:00,57.17,57.27,56.91,57.18,79600.0,46.3489,46.4299,46.1381,46.357,79600.0
2012-11-16 10:30:00,57.2,57.25,57.02,57.22,94600.0,46.3732,46.4137,46.2273,46.3894,94600.0
2012-11-16 11:00:00,57.23,57.4,57.06,57.06,60600.0,46.3975,46.5353,46.2597,46.2597,60600.0
2012-11-16 11:30:00,57.11,57.64,57.01,57.62,85200.0,46.3002,46.7299,46.2191,46.7137,85200.0
2012-11-16 12:00:00,57.64,57.73,57.44,57.59,86000.0,46.7299,46.8029,46.5678,46.6894,86000.0
2012-11-16 12:30:00,57.6,57.71,57.5,57.51,91800.0,46.6975,46.7866,46.6164,46.6245,91800.0
2012-11-16 13:00:00,57.51,57.65,57.45,57.54,66800.0,46.6245,46.738,46.5759,46.6488,66800.0
2012-11-16 13:30:00,57.55,57.58,57.39,57.48,82600.0,46.6569,46.6813,46.5272,46.6002,82600.0
2012-11-16 14:00:00,57.45,57.5,57.2,57.23,69800.0,46.5759,46.6164,46.3732,46.3975,69800.0
2012-11-16 14:30:00,57.24,57.45,57.16,57.38,79400.0,46.4056,46.5759,46.3408,46.5191,79400.0
2012-11-16 15:00:00,57.41,57.76,57.34,57.76,119400.0,46.5434,46.8272,46.4867,46.8272,119400.0
2012-11-16 15:30:00,57.74,57.88,57.7,57.82,224400.0,46.811,46.9245,46.7785,46.8758,224400.0
2012-11-19 09:30:00,58.64,59.38,58.64,59.23,222200.0,47.5406,48.1405,47.5406,48.0189,222200.0
2012-11-19 10:00:00,59.2,59.62,59.09,59.13,207400.0,47.9946,48.3351,47.9054,47.9379,207400.0
2012-11-19 10:30:00,59.17,59.34,59.08,59.13,86600.0,47.9703,48.1081,47.8973,47.9379,86600.0
2012-11-19 11:00:00,59.13,59.43,59.13,59.42,145000.0,47.9379,48.1811,47.9379,48.173,145000.0
2012-11-19 11:30:00,59.43,59.46,59.2,59.32,73400.0,48.1811,48.2054,47.9946,48.0919,73400.0
2012-11-19 12:00:00,59.3,59.41,59.24,59.29,39200.0,48.0757,48.1649,48.027,48.0676,39200.0
2012-11-19 12:30:00,59.27,59.31,59.22,59.27,42200.0,48.0514,48.0838,48.0108,48.0514,42200.0
2012-11-19 13:00:00,59.26,59.31,59.16,59.23,40400.0,48.0433,48.0838,47.9622,48.0189,40400.0
2012-11-19 13:30:00,59.22,59.4,59.2,59.4,68600.0,48.0108,48.1568,47.9946,48.1568,68600.0
2012-11-19 14:00:00,59.41,59.63,59.4,59.62,103600.0,48.1649,48.3432,48.1568,48.3351,103600.0
2012-11-19 14:30:00,59.62,60.0,59.61,59.99,134800.0,48.3351,48.6432,48.327,48.6351,134800.0
2012-11-19 15:00:00,59.98,60.27,59.88,60.24,227600.0,48.627,48.8621,48.5459,48.8378,227600.0
2012-11-19 15:30:00,60.23,60.23,59.92,60.02,419600.0,48.8297,48.8297,48.5783,48.6594,419600.0
2012-11-20 09:30:00,59.92,60.3,59.52,60.29,187800.0,48.5783,48.8864,48.2541,48.8783,187800.0
2012-11-20 10:00:00,60.27,60.46,60.22,60.37,135800.0,48.8621,49.0161,48.8216,48.9432,135800.0
2012-11-20 10:30:00,60.34,60.44,60.27,60.35,125000.0,48.9188,48.9999,48.8621,48.9269,125000.0
2012-11-20 11:00:00,60.33,60.51,60.27,60.43,57400.0,48.9107,49.0567,48.8621,48.9918,57400.0
2012-11-20 11:30:00,60.44,60.62,60.41,60.56,39800.0,48.9999,49.1458,48.9756,49.0972,39800.0
2012-11-20 12:00:00,60.57,60.69,60.47,60.47,82400.0,49.1053,49.2026,49.0242,49.0242,82400.0
2012-11-20 12:30:00,60.44,60.51,60.38,60.43,78200.0,48.9999,49.0567,48.9513,48.9918,78200.0
2012-11-20 13:00:00,60.41,60.46,59.97,60.0,109800.0,48.9756,49.0161,48.6189,48.6432,109800.0
2012-11-20 13:30:00,59.99,60.31,59.99,60.3,87600.0,48.6351,48.8945,48.6351,48.8864,87600.0
2012-11-20 14:00:00,60.3,60.53,60.22,60.51,118000.0,48.8864,49.0729,48.8216,49.0567,118000.0
2012-11-20 14:30:00,60.51,60.54,60.34,60.45,152800.0,49.0567,49.081,48.9188,49.008,152800.0
2012-11-20 15:00:00,60.46,60.57,60.39,60.48,193600.0,49.0161,49.1053,48.9594,49.0323,193600.0
2012-11-20 15:30:00,60.49,60.8,60.48,60.77,478400.0,49.0404,49.2918,49.0323,49.2675,478400.0
2012-11-21 09:30:00,60.77,60.91,60.45,60.9,90800.0,49.2675,49.381,49.008,49.3728,90800.0
2012-11-21 10:00:00,60.87,60.94,60.64,60.82,86200.0,49.3485,49.4053,49.1621,49.308,86200.0
2012-11-21 10:30:00,60.81,60.97,60.76,60.95,94800.0,49.2999,49.4296,49.2593,49.4134,94800.0
2012-11-21 11:00:00,60.93,60.95,60.71,60.75,90400.0,49.3972,49.4134,49.2188,49.2512,90400.0
2012-11-21 11:30:00,60.74,60.77,60.58,60.71,68600.0,49.2431,49.2675,49.1134,49.2188,68600.0
2012-11-21 12:00:00,60.71,60.81,60.66,60.74,49000.0,49.2188,49.2999,49.1783,49.2431,49000.0
2012-11-21 12:30:00,60.73,60.75,60.54,60.54,65000.0,49.235,49.2512,49.081,49.081,65000.0
2012-11-21 13:00:00,60.57,60.63,60.49,60.61,47200.0,49.1053,49.1539,49.0404,49.1377,47200.0
2012-11-21 13:30:00,60.62,60.71,60.55,60.71,63800.0,49.1458,49.2188,49.0891,49.2188,63800.0
2012-11-21 14:00:00,60.71,60.81,60.69,60.81,83400.0,49.2188,49.2999,49.2026,49.2999,83400.0
2012-11-21 14:30:00,60.81,60.88,60.79,60.83,70000.0,49.2999,49.3566,49.2837,49.3161,70000.0
2012-11-21 15:00:00,60.82,60.87,60.76,60.84,95200.0,49.308,49.3485,49.2593,49.3242,95200.0
2012-11-21 15:30:00,60.85,60.91,60.76,60.86,214000.0,49.3323,49.381,49.2593,49.3404,214000.0
2012-11-23 09:30:00,61.26,61.41,61.04,61.26,46000.0,49.6647,49.7863,49.4863,49.6647,46000.0
2012-11-23 10:00:00,61.27,61.73,61.23,61.65,54400.0,49.6728,50.0457,49.6404,49.9809,54400.0
2012-11-23 10:30:00,61.67,61.7,61.5,61.51,22200.0,49.9971,50.0214,49.8593,49.8674,22200.0
2012-11-23 11:00:00,61.53,61.6,61.49,61.49,19200.0,49.8836,49.9403,49.8512,49.8512,19200.0
2012-11-23 11:30:00,61.49,61.51,61.13,61.19,42600.0,49.8512,49.8674,49.5593,49.608,42600.0
2012-11-23 12:00:00,61.18,61.31,61.18,61.24,58000.0,49.5998,49.7052,49.5998,49.6485,58000.0
2012-11-23 12:30:00,61.26,61.69,61.23,61.69,137400.0,49.6647,50.0133,49.6404,50.0133,137400.0
2012-11-26 09:30:00,61.26,61.56,61.2,61.52,106200.0,49.6647,49.9079,49.6161,49.8755,106200.0
2012-11-26 10:00:00,61.55,61.6,61.08,61.24,163400.0,49.8998,49.9403,49.5188,49.6485,163400.0
2012-11-26 10:30:00,61.24,61.35,61.13,61.13,108000.0,49.6485,49.7377,49.5593,49.5593,108000.0
2012-11-26 11:00:00,61.14,61.35,61.13,61.26,103200.0,49.5674,49.7377,49.5593,49.6647,103200.0
2012-11-26 11:30:00,61.27,61.34,61.19,61.24,54200.0,49.6728,49.7296,49.608,49.6485,54200.0
2012-11-26 12:00:00,61.25,61.34,61.23,61.27,85600.0,49.6566,49.7296,49.6404,49.6728,85600.0
2012-11-26 12:30:00,61.27,61.34,61.17,61.29,61600.0,49.6728,49.7296,49.5917,49.689,61600.0
2012-11-26 13:00:00,61.28,61.35,61.25,61.27,44000.0,49.6809,49.7377,49.6566,49.6728,44000.0
2012-11-26 13:30:00,61.29,61.34,61.24,61.25,50000.0,49.689,49.7296,49.6485,49.6566,50000.0
2012-11-26 14:00:00,61.25,61.3,61.24,61.26,88600.0,49.6566,49.6971,49.6485,49.6647,88600.0
2012-11-26 14:30:00,61.26,61.48,61.26,61.44,68600.0,49.6647,49.8431,49.6647,49.8106,68600.0
2012-11-26 15:00:00,61.45,61.51,61.4,61.49,91600.0,49.8187,49.8674,49.7782,49.8512,91600.0
2012-11-26 15:30:00,61.48,61.57,61.42,61.51,220400.0,49.8431,49.916,49.7944,49.8674,220400.0
2012-11-27 09:30:00,61.37,61.49,61.0,61.46,284600.0,49.7539,49.8512,49.4539,49.8268,284600.0
2012-11-27 10:00:00,61.44,61.47,61.31,61.42,263200.0,49.8106,49.835,49.7052,49.7944,263200.0
2012-11-27 10:30:00,61.42,61.46,61.31,61.38,115200.0,49.7944,49.8268,49.7052,49.762,115200.0
2012-11-27 11:00:00,61.4,61.42,61.33,61.38,115000.0,49.7782,49.7944,49.7215,49.762,115000.0
2012-11-27 11:30:00,61.38,61.56,61.33,61.49,165200.0,49.762,49.9079,49.7215,49.8512,165200.0
2012-11-27 12:00:00,61.49,61.52,61.38,61.41,92400.0,49.8512,49.8755,49.762,49.7863,92400.0
2012-11-27 12:30:00,61.43,61.49,61.38,61.42,95200.0,49.8025,49.8512,49.762,49.7944,95200.0
2012-11-27 13:00:00,61.43,61.51,61.37,61.47,168600.0,49.8025,49.8674,49.7539,49.835,168600.0
2012-11-27 13:30:00,61.47,61.54,61.41,61.41,119600.0,49.835,49.8917,49.7863,49.7863,119600.0
2012-11-27 14:00:00,61.45,61.5,61.1,61.11,123000.0,49.8187,49.8593,49.535,49.5431,123000.0
2012-11-27 14:30:00,61.13,61.35,61.1,61.26,157000.0,49.5593,49.7377,49.535,49.6647,157000.0
2012-11-27 15:00:00,61.26,61.49,61.24,61.47,224800.0,49.6647,49.8512,49.6485,49.835,224800.0
2012-11-27 15:30:00,61.48,61.51,61.15,61.2,355600.0,49.8431,49.8674,49.5755,49.6161,355600.0
2012-11-28 09:30:00,60.59,60.87,60.34,60.34,198000.0,49.1215,49.3485,48.9188,48.9188,198000.0
2012-11-28 10:00:00,60.34,60.35,59.98,60.16,201400.0,48.9188,48.9269,48.627,48.7729,201400.0
2012-11-28 10:30:00,60.16,60.82,60.14,60.74,243600.0,48.7729,49.308,48.7567,49.2431,243600.0
2012-11-28 11:00:00,60.71,61.09,60.7,61.06,106000.0,49.2188,49.5269,49.2107,49.5026,106000.0
2012-11-28 11:30:00,61.05,61.05,60.72,60.77,74000.0,49.4945,49.4945,49.2269,49.2675,74000.0
2012-11-28 12:00:00,60.72,61.03,60.59,60.92,188000.0,49.2269,49.4782,49.1215,49.3891,188000.0
2012-11-28 12:30:00,60.94,61.08,60.9,61.02,194600.0,49.4053,49.5188,49.3728,49.4701,194600.0
2012-11-28 13:00:00,61.0,61.05,60.9,60.99,143400.0,49.4539,49.4945,49.3728,49.4458,143400.0
2012-11-28 13:30:00,60.99,61.03,60.86,60.92,93600.0,49.4458,49.4782,49.3404,49.3891,93600.0
2012-11-28 14:00:00,60.89,60.95,60.85,60.88,125800.0,49.3647,49.4134,49.3323,49.3566,125800.0
2012-11-28 14:30:00,60.87,60.92,60.76,60.84,249800.0,49.3485,49.3891,49.2593,49.3242,249800.0
2012-11-28 15:00:00,60.84,60.9,60.77,60.88,200000.0,49.3242,49.3728,49.2675,49.3566,200000.0
2012-11-28 15:30:00,60.88,61.02,60.79,60.96,653000.0,49.3566,49.4701,49.2837,49.4215,653000.0
2012-11-29 09:30:00,60.13,61.42,60.13,61.31,122400.0,48.7486,49.7944,48.7486,49.7052,122400.0
2012-11-29 10:00:00,61.36,61.41,60.97,61.3,208000.0,49.7458,49.7863,49.4296,49.6971,208000.0
2012-11-29 10:30:00,61.24,61.44,61.08,61.34,102000.0,49.6485,49.8106,49.5188,49.7296,102000.0
2012-11-29 11:00:00,61.31,61.55,61.22,61.27,108800.0,49.7052,49.8998,49.6323,49.6728,108800.0
2012-11-29 11:30:00,61.3,61.39,60.85,60.99,126200.0,49.6971,49.7701,49.3323,49.4458,126200.0
2012-11-29 12:00:00,60.98,61.2,60.88,61.15,80800.0,49.4377,49.6161,49.3566,49.5755,80800.0
2012-11-29 12:30:00,61.18,61.21,61.0,61.15,76000.0,49.5998,49.6242,49.4539,49.5755,76000.0
2012-11-29 13:00:00,61.15,61.28,61.13,61.26,98600.0,49.5755,49.6809,49.5593,49.6647,98600.0
2012-11-29 13:30:00,61.24,61.51,61.24,61.41,97600.0,49.6485,49.8674,49.6485,49.7863,97600.0
2012-11-29 14:00:00,61.4,61.49,61.32,61.46,90400.0,49.7782,49.8512,49.7133,49.8268,90400.0
2012-11-29 14:30:00,61.45,61.54,61.4,61.51,121800.0,49.8187,49.8917,49.7782,49.8674,121800.0
2012-11-29 15:00:00,61.51,61.51,61.18,61.35,153200.0,49.8674,49.8674,49.5998,49.7377,153200.0
2012-11-29 15:30:00,61.36,61.41,61.13,61.33,411800.0,49.7458,49.7863,49.5593,49.7215,411800.0
2012-11-30 09:30:00,61.31,61.56,60.98,61.54,115400.0,49.7052,49.9079,49.4377,49.8917,115400.0
2012-11-30 10:00:00,61.49,61.66,61.44,61.6,89000.0,49.8512,49.989,49.8106,49.9403,89000.0
2012-11-30 10:30:00,61.63,61.71,61.52,61.71,133200.0,49.9647,50.0295,49.8755,50.0295,133200.0
2012-11-30 11:00:00,61.7,61.76,61.6,61.76,101400.0,50.0214,50.0701,49.9403,50.0701,101400.0
2012-11-30 11:30:00,61.77,61.83,61.59,61.77,114400.0,50.0782,50.1268,49.9322,50.0782,114400.0
2012-11-30 12:00:00,61.77,61.79,61.5,61.55,86800.0,50.0782,50.0944,49.8593,49.8998,86800.0
2012-11-30 12:30:00,61.55,61.67,61.51,61.59,68600.0,49.8998,49.9971,49.8674,49.9322,68600.0
2012-11-30 13:00:00,61.6,61.87,61.59,61.85,79800.0,49.9403,50.1592,49.9322,50.143,79800.0
2012-11-30 13:30:00,61.85,61.99,61.81,61.92,122200.0,50.143,50.2565,50.1106,50.1998,122200.0
2012-11-30 14:00:00,61.92,62.13,61.9,62.05,122000.0,50.1998,50.37,50.1836,50.3052,122000.0
2012-11-30 14:30:00,62.06,62.07,61.89,62.0,128000.0,50.3133,50.3214,50.1755,50.2646,128000.0
2012-11-30 15:00:00,61.99,62.21,61.95,62.17,229200.0,50.2565,50.4349,50.2241,50.4025,229200.0
2012-11-30 15:30:00,62.18,62.44,62.13,62.15,647000.0,50.4106,50.6214,50.37,50.3862,647000.0
2012-12-03 09:30:00,62.49,62.5,61.77,61.82,298800.0,50.6619,50.67,50.0782,50.1187,298800.0
2012-12-03 10:00:00,61.83,61.84,61.6,61.69,219000.0,50.1268,50.1349,49.9403,50.0133,219000.0
2012-12-03 10:30:00,61.71,61.74,61.51,61.58,227400.0,50.0295,50.0538,49.8674,49.9241,227400.0
2012-12-03 11:00:00,61.58,61.76,61.52,61.57,236800.0,49.9241,50.0701,49.8755,49.916,236800.0
2012-12-03 11:30:00,61.57,61.57,61.29,61.47,201800.0,49.916,49.916,49.689,49.835,201800.0
2012-12-03 12:00:00,61.46,61.57,61.38,61.49,135200.0,49.8268,49.916,49.762,49.8512,135200.0
2012-12-03 12:30:00,61.48,61.56,61.43,61.46,110800.0,49.8431,49.9079,49.8025,49.8268,110800.0
2012-12-03 13:00:00,61.4,61.43,61.17,61.19,114200.0,49.7782,49.8025,49.5917,49.608,114200.0
2012-12-03 13:30:00,61.2,61.2,60.94,60.94,139200.0,49.6161,49.6161,49.4053,49.4053,139200.0
2012-12-03 14:00:00,60.93,60.96,60.8,60.85,224200.0,49.3972,49.4215,49.2918,49.3323,224200.0
2012-12-03 14:30:00,60.85,60.85,60.52,60.54,190800.0,49.3323,49.3323,49.0648,49.081,190800.0
2012-12-03 15:00:00,60.54,60.71,60.38,60.43,288400.0,49.081,49.2188,48.9513,48.9918,288400.0
2012-12-03 15:30:00,60.43,60.64,60.41,60.46,458800.0,48.9918,49.1621,48.9756,49.0161,458800.0
2012-12-04 09:30:00,60.5,60.92,60.4,60.67,79400.0,49.0486,49.3891,48.9675,49.1864,79400.0
2012-12-04 10:00:00,60.7,60.79,60.29,60.32,138800.0,49.2107,49.2837,48.8783,48.9026,138800.0
2012-12-04 10:30:00,60.31,60.59,60.24,60.44,161000.0,48.8945,49.1215,48.8378,48.9999,161000.0
2012-12-04 11:00:00,60.43,60.43,60.08,60.08,119600.0,48.9918,48.9918,48.7081,48.7081,119600.0
2012-12-04 11:30:00,60.07,60.31,60.07,60.27,126200.0,48.6999,48.8945,48.6999,48.8621,126200.0
2012-12-04 12:00:00,60.28,60.3,60.07,60.12,100000.0,48.8702,48.8864,48.6999,48.7405,100000.0
2012-12-04 12:30:00,60.13,60.2,59.94,59.96,137800.0,48.7486,48.8053,48.5946,48.6108,137800.0
2012-12-04 13:00:00,59.94,59.99,59.72,59.82,205800.0,48.5946,48.6351,48.4162,48.4973,205800.0
2012-12-04 13:30:00,59.81,60.12,59.7,60.0,190600.0,48.4892,48.7405,48.4,48.6432,190600.0
2012-12-04 14:00:00,60.07,60.19,59.97,60.11,108600.0,48.6999,48.7972,48.6189,48.7324,108600.0
2012-12-04 14:30:00,60.1,60.11,59.81,59.93,195600.0,48.7243,48.7324,48.4892,48.5864,195600.0
2012-12-04 15:00:00,59.93,60.24,59.93,60.23,174800.0,48.5864,48.8378,48.5864,48.8297,174800.0
2012-12-04 15:30:00,60.23,60.28,60.13,60.15,472400.0,48.8297,48.8702,48.7486,48.7648,472400.0
2012-12-05 09:30:00,60.1,60.6,60.1,60.26,192000.0,48.7243,49.1296,48.7243,48.854,192000.0
2012-12-05 10:00:00,60.22,60.35,59.95,59.95,193800.0,48.8216,48.9269,48.6027,48.6027,193800.0
2012-12-05 10:30:00,59.94,60.05,59.55,59.6,223000.0,48.5946,48.6837,48.2784,48.3189,223000.0
2012-12-05 11:00:00,59.6,59.75,59.52,59.72,225200.0,48.3189,48.4405,48.2541,48.4162,225200.0
2012-12-05 11:30:00,59.73,59.98,59.73,59.79,234400.0,48.4243,48.627,48.4243,48.4729,234400.0
2012-12-05 12:00:00,59.81,60.02,59.81,59.85,206600.0,48.4892,48.6594,48.4892,48.5216,206600.0
2012-12-05 12:30:00,59.84,59.92,59.79,59.8,146000.0,48.5135,48.5783,48.4729,48.4811,146000.0
2012-12-05 13:00:00,59.81,60.01,59.77,59.99,204600.0,48.4892,48.6513,48.4567,48.6351,204600.0
2012-12-05 13:30:00,59.99,60.02,59.92,59.95,130200.0,48.6351,48.6594,48.5783,48.6027,130200.0
2012-12-05 14:00:00,59.96,60.02,59.9,59.91,124200.0,48.6108,48.6594,48.5621,48.5702,124200.0
2012-12-05 14:30:00,59.91,59.98,59.79,59.8,168200.0,48.5702,48.627,48.4729,48.4811,168200.0
2012-12-05 15:00:00,59.8,59.91,59.78,59.82,280000.0,48.4811,48.5702,48.4648,48.4973,280000.0
2012-12-05 15:30:00,59.82,59.85,59.67,59.73,511000.0,48.4973,48.5216,48.3757,48.4243,511000.0
2012-12-06 09:30:00,59.84,60.09,59.42,59.45,271800.0,48.5135,48.7162,48.173,48.1973,271800.0
2012-12-06 10:00:00,59.47,60.08,59.38,60.08,153000.0,48.2135,48.7081,48.1405,48.7081,153000.0
2012-12-06 10:30:00,60.08,60.74,60.02,60.74,275200.0,48.7081,49.2431,48.6594,49.2431,275200.0
2012-12-06 11:00:00,60.74,61.11,60.59,61.01,170800.0,49.2431,49.5431,49.1215,49.462,170800.0
2012-12-06 11:30:00,61.0,61.22,60.98,61.1,133800.0,49.4539,49.6323,49.4377,49.535,133800.0
2012-12-06 12:00:00,61.1,61.18,60.96,60.97,157600.0,49.535,49.5998,49.4215,49.4296,157600.0
2012-12-06 12:30:00,60.97,61.09,60.96,61.06,93000.0,49.4296,49.5269,49.4215,49.5026,93000.0
2012-12-06 13:00:00,61.04,61.24,60.97,61.21,108200.0,49.4863,49.6485,49.4296,49.6242,108200.0
2012-12-06 13:30:00,61.22,61.38,61.17,61.33,163000.0,49.6323,49.762,49.5917,49.7215,163000.0
2012-12-06 14:00:00,61.33,61.34,61.27,61.32,149600.0,49.7215,49.7296,49.6728,49.7133,149600.0
2012-12-06 14:30:00,61.32,61.33,61.15,61.22,180800.0,49.7133,49.7215,49.5755,49.6323,180800.0
2012-12-06 15:00:00,61.22,61.5,61.22,61.49,288200.0,49.6323,49.8593,49.6323,49.8512,288200.0
2012-12-06 15:30:00,61.48,61.68,61.48,61.59,450400.0,49.8431,50.0052,49.8431,49.9322,450400.0
2012-12-07 09:30:00,61.27,61.68,60.06,61.16,509600.0,49.6728,50.0052,48.6918,49.5836,509600.0
2012-12-07 10:00:00,61.16,61.38,60.88,60.96,189800.0,49.5836,49.762,49.3566,49.4215,189800.0
2012-12-07 10:30:00,60.97,60.97,60.76,60.78,150800.0,49.4296,49.4296,49.2593,49.2756,150800.0
2012-12-07 11:00:00,60.8,60.95,60.67,60.85,147600.0,49.2918,49.4134,49.1864,49.3323,147600.0
2012-12-07 11:30:00,60.85,60.93,60.69,60.73,184000.0,49.3323,49.3972,49.2026,49.235,184000.0
2012-12-07 12:00:00,60.74,60.8,60.68,60.71,174000.0,49.2431,49.2918,49.1945,49.2188,174000.0
2012-12-07 12:30:00,60.71,60.77,60.63,60.74,132000.0,49.2188,49.2675,49.1539,49.2431,132000.0
2012-12-07 13:00:00,60.73,61.04,60.73,61.02,101800.0,49.235,49.4863,49.235,49.4701,101800.0
2012-12-07 13:30:00,61.01,61.12,60.93,60.97,127400.0,49.462,49.5512,49.3972,49.4296,127400.0
2012-12-07 14:00:00,60.96,61.02,60.83,60.86,159200.0,49.4215,49.4701,49.3161,49.3404,159200.0
2012-12-07 14:30:00,60.87,60.91,60.75,60.79,171600.0,49.3485,49.381,49.2512,49.2837,171600.0
2012-12-07 15:00:00,60.79,60.84,60.7,60.75,383000.0,49.2837,49.3242,49.2107,49.2512,383000.0
2012-12-07 15:30:00,60.77,60.85,60.66,60.68,652800.0,49.2675,49.3323,49.1783,49.1945,652800.0
2012-12-10 09:30:00,60.59,61.52,60.52,61.52,383800.0,49.1215,49.8755,49.0648,49.8755,383800.0
2012-12-10 10:00:00,61.52,61.6,61.26,61.58,140200.0,49.8755,49.9403,49.6647,49.9241,140200.0
2012-12-10 10:30:00,61.57,61.92,61.57,61.91,197400.0,49.916,50.1998,49.916,50.1917,197400.0
2012-12-10 11:00:00,61.92,61.93,61.72,61.81,161000.0,50.1998,50.2079,50.0376,50.1106,161000.0
2012-12-10 11:30:00,61.81,61.88,61.72,61.88,98400.0,50.1106,50.1673,50.0376,50.1673,98400.0
2012-12-10 12:00:00,61.88,62.13,61.88,62.0,170800.0,50.1673,50.37,50.1673,50.2646,170800.0
2012-12-10 12:30:00,61.99,62.1,61.99,62.05,78000.0,50.2565,50.3457,50.2565,50.3052,78000.0
2012-12-10 13:00:00,62.06,62.06,61.94,61.98,91200.0,50.3133,50.3133,50.216,50.2484,91200.0
2012-12-10 13:30:00,61.99,62.05,61.95,62.05,64200.0,50.2565,50.3052,50.2241,50.3052,64200.0
2012-12-10 14:00:00,62.05,62.19,62.04,62.09,107000.0,50.3052,50.4187,50.2971,50.3376,107000.0
2012-12-10 14:30:00,62.07,62.13,62.01,62.07,96000.0,50.3214,50.37,50.2727,50.3214,96000.0
2012-12-10 15:00:00,62.07,62.1,62.02,62.06,137600.0,50.3214,50.3457,50.2808,50.3133,137600.0
2012-12-10 15:30:00,62.06,62.06,61.89,61.93,340000.0,50.3133,50.3133,50.1755,50.2079,340000.0
2012-12-11 09:30:00,62.13,62.24,61.86,61.93,260400.0,50.37,50.4592,50.1511,50.2079,260400.0
2012-12-11 10:00:00,61.9,62.35,61.88,62.35,244200.0,50.1836,50.5484,50.1673,50.5484,244200.0
2012-12-11 10:30:00,62.34,62.58,62.33,62.51,183000.0,50.5403,50.7349,50.5322,50.6781,183000.0
2012-12-11 11:00:00,62.52,62.64,62.42,62.5,209600.0,50.6862,50.7835,50.6051,50.67,209600.0
2012-12-11 11:30:00,62.52,62.68,62.5,62.59,159600.0,50.6862,50.8159,50.67,50.743,159600.0
2012-12-11 12:00:00,62.61,62.66,62.48,62.57,160800.0,50.7592,50.7997,50.6538,50.7267,160800.0
2012-12-11 12:30:00,62.58,62.59,62.46,62.55,171400.0,50.7349,50.743,50.6376,50.7105,171400.0
2012-12-11 13:00:00,62.56,62.69,62.53,62.62,118000.0,50.7186,50.824,50.6943,50.7673,118000.0
2012-12-11 13:30:00,62.63,62.74,62.57,62.74,127400.0,50.7754,50.8646,50.7267,50.8646,127400.0
2012-12-11 14:00:00,62.73,62.85,62.72,62.82,160400.0,50.8565,50.9537,50.8484,50.9294,160400.0
2012-12-11 14:30:00,62.81,62.83,62.54,62.56,151200.0,50.9213,50.9375,50.7024,50.7186,151200.0
2012-12-11 15:00:00,62.58,62.58,62.29,62.37,202800.0,50.7349,50.7349,50.4997,50.5646,202800.0
2012-12-11 15:30:00,62.39,62.57,62.38,62.54,388200.0,50.5808,50.7267,50.5727,50.7024,388200.0
2012-12-12 09:30:00,62.88,62.88,62.47,62.49,186800.0,50.9781,50.9781,50.6457,50.6619,186800.0
2012-12-12 10:00:00,62.49,62.63,62.24,62.52,128400.0,50.6619,50.7754,50.4592,50.6862,128400.0
2012-12-12 10:30:00,62.55,62.55,62.29,62.32,118600.0,50.7105,50.7105,50.4997,50.5241,118600.0
2012-12-12 11:00:00,62.32,62.43,62.13,62.17,166400.0,50.5241,50.6132,50.37,50.4025,166400.0
2012-12-12 11:30:00,62.18,62.27,62.12,62.19,111800.0,50.4106,50.4835,50.3619,50.4187,111800.0
2012-12-12 12:00:00,62.21,62.3,62.14,62.24,85800.0,50.4349,50.5079,50.3781,50.4592,85800.0
2012-12-12 12:30:00,62.22,62.49,62.1,62.41,175800.0,50.443,50.6619,50.3457,50.597,175800.0
2012-12-12 13:00:00,62.43,62.59,62.33,62.52,180200.0,50.6132,50.743,50.5322,50.6862,180200.0
2012-12-12 13:30:00,62.51,62.84,62.51,62.82,192000.0,50.6781,50.9456,50.6781,50.9294,192000.0
2012-12-12 14:00:00,62.81,62.86,62.64,62.64,162000.0,50.9213,50.9619,50.7835,50.7835,162000.0
2012-12-12 14:30:00,62.64,62.72,62.56,62.6,170600.0,50.7835,50.8484,50.7186,50.7511,170600.0
2012-12-12 15:00:00,62.59,62.6,62.31,62.36,248800.0,50.743,50.7511,50.516,50.5565,248800.0
2012-12-12 15:30:00,62.35,62.4,62.15,62.27,439800.0,50.5484,50.5889,50.3862,50.4835,439800.0
2012-12-13 09:30:00,62.36,62.74,62.13,62.53,256000.0,50.5565,50.8646,50.37,50.6943,256000.0
2012-12-13 10:00:00,62.53,62.85,62.53,62.85,178400.0,50.6943,50.9537,50.6943,50.9537,178400.0
2012-12-13 10:30:00,62.85,62.93,62.73,62.91,258000.0,50.9537,51.0186,50.8565,51.0024,258000.0
2012-12-13 11:00:00,62.92,62.92,62.6,62.63,233800.0,51.0105,51.0105,50.7511,50.7754,233800.0
2012-12-13 11:30:00,62.65,62.71,62.56,62.66,201400.0,50.7916,50.8402,50.7186,50.7997,201400.0
2012-12-13 12:00:00,62.66,62.69,62.5,62.52,191600.0,50.7997,50.824,50.67,50.6862,191600.0
2012-12-13 12:30:00,62.52,62.61,62.35,62.44,208800.0,50.6862,50.7592,50.5484,50.6214,208800.0
2012-12-13 13:00:00,62.41,62.49,62.28,62.39,107200.0,50.597,50.6619,50.4916,50.5808,107200.0
2012-12-13 13:30:00,62.4,62.41,62.21,62.37,125800.0,50.5889,50.597,50.4349,50.5646,125800.0
2012-12-13 14:00:00,62.38,62.41,62.17,62.39,161600.0,50.5727,50.597,50.4025,50.5808,161600.0
2012-12-13 14:30:00,62.4,62.48,62.34,62.41,117600.0,50.5889,50.6538,50.5403,50.597,117600.0
2012-12-13 15:00:00,62.42,62.45,62.24,62.35,235400.0,50.6051,50.6295,50.4592,50.5484,235400.0
2012-12-13 15:30:00,62.36,62.74,62.36,62.61,559400.0,50.5565,50.8646,50.5565,50.7592,559400.0
2012-12-14 09:30:00,65.05,66.44,64.05,65.33,1544200.0,52.7373,53.8642,51.9266,52.9643,1544200.0
2012-12-14 10:00:00,65.32,66.07,65.25,66.01,746000.0,52.9562,53.5643,52.8995,53.5156,746000.0
2012-12-14 10:30:00,66.02,66.14,65.78,66.0,540400.0,53.5237,53.621,53.3292,53.5075,540400.0
2012-12-14 11:00:00,66.0,66.14,65.85,66.01,679000.0,53.5075,53.621,53.3859,53.5156,679000.0
2012-12-14 11:30:00,66.0,66.03,65.2,65.23,319000.0,53.5075,53.5318,52.8589,52.8833,319000.0
2012-12-14 12:00:00,65.23,65.63,65.22,65.5,200800.0,52.8833,53.2075,52.8752,53.1022,200800.0
2012-12-14 12:30:00,65.53,65.55,65.25,65.26,239800.0,53.1265,53.1427,52.8995,52.9076,239800.0
2012-12-14 13:00:00,65.27,65.31,65.01,65.05,279400.0,52.9157,52.9481,52.7049,52.7373,279400.0
2012-12-14 13:30:00,65.06,65.39,64.89,65.39,385600.0,52.7454,53.013,52.6076,53.013,385600.0
2012-12-14 14:00:00,65.39,65.57,65.26,65.52,248400.0,53.013,53.1589,52.9076,53.1184,248400.0
2012-12-14 14:30:00,65.52,65.67,65.18,65.18,227000.0,53.1184,53.24,52.8427,52.8427,227000.0
2012-12-14 15:00:00,65.2,65.26,64.83,64.95,322200.0,52.8589,52.9076,52.559,52.6563,322200.0
2012-12-14 15:30:00,64.96,65.0,64.91,64.96,565000.0,52.6644,52.6968,52.6238,52.6644,565000.0
2012-12-17 09:30:00,65.28,65.9,65.17,65.62,766600.0,52.9238,53.4264,52.8346,53.1994,766600.0
2012-12-17 10:00:00,65.63,65.67,64.52,64.67,409000.0,53.2075,53.24,52.3076,52.4293,409000.0
2012-12-17 10:30:00,64.68,65.01,64.62,64.81,175800.0,52.4374,52.7049,52.3887,52.5428,175800.0
2012-12-17 11:00:00,64.8,65.08,64.8,64.89,167200.0,52.5347,52.7617,52.5347,52.6076,167200.0
2012-12-17 11:30:00,64.91,64.99,64.55,64.6,197600.0,52.6238,52.6887,52.332,52.3725,197600.0
2012-12-17 12:00:00,64.6,64.97,64.6,64.86,136200.0,52.3725,52.6725,52.3725,52.5833,136200.0
2012-12-17 12:30:00,64.86,64.87,64.61,64.63,114200.0,52.5833,52.5914,52.3806,52.3968,114200.0
2012-12-17 13:00:00,64.63,64.64,64.42,64.58,167200.0,52.3968,52.4049,52.2266,52.3563,167200.0
2012-12-17 13:30:00,64.58,64.65,64.36,64.39,125800.0,52.3563,52.413,52.1779,52.2023,125800.0
2012-12-17 14:00:00,64.39,64.67,64.39,64.49,156600.0,52.2023,52.4293,52.2023,52.2833,156600.0
2012-12-17 14:30:00,64.5,64.64,64.45,64.61,170600.0,52.2914,52.4049,52.2509,52.3806,170600.0
2012-12-17 15:00:00,64.62,64.76,64.56,64.56,177000.0,52.3887,52.5022,52.3401,52.3401,177000.0
2012-12-17 15:30:00,64.56,65.11,64.55,65.1,624600.0,52.3401,52.786,52.332,52.7779,624600.0
2012-12-18 09:30:00,65.39,65.52,65.11,65.14,346400.0,53.013,53.1184,52.786,52.8103,346400.0
2012-12-18 10:00:00,65.32,65.91,65.23,65.91,542200.0,52.9562,53.4346,52.8833,53.4346,542200.0
2012-12-18 10:30:00,65.88,66.48,65.86,66.46,359600.0,53.4102,53.8967,53.394,53.8804,359600.0
2012-12-18 11:00:00,66.46,66.55,66.29,66.54,371800.0,53.8804,53.9534,53.7426,53.9453,371800.0
2012-12-18 11:30:00,66.54,66.55,66.13,66.15,151200.0,53.9453,53.9534,53.6129,53.6291,151200.0
2012-12-18 12:00:00,66.16,66.36,66.16,66.26,142000.0,53.6372,53.7994,53.6372,53.7183,142000.0
2012-12-18 12:30:00,66.26,66.63,66.24,66.5,153000.0,53.7183,54.0183,53.7021,53.9129,153000.0
2012-12-18 13:00:00,66.5,66.53,66.2,66.23,186000.0,53.9129,53.9372,53.6697,53.694,186000.0
2012-12-18 13:30:00,66.22,66.32,66.21,66.23,124800.0,53.6859,53.7669,53.6778,53.694,124800.0
2012-12-18 14:00:00,66.22,66.38,66.19,66.29,161200.0,53.6859,53.8156,53.6616,53.7426,161200.0
2012-12-18 14:30:00,66.3,66.39,66.24,66.33,176800.0,53.7507,53.8237,53.7021,53.7751,176800.0
2012-12-18 15:00:00,66.33,66.38,66.03,66.04,294800.0,53.7751,53.8156,53.5318,53.5399,294800.0
2012-12-18 15:30:00,66.03,66.29,65.95,66.24,572200.0,53.5318,53.7426,53.467,53.7021,572200.0
2012-12-19 09:30:00,66.19,66.36,65.64,65.74,239000.0,53.6616,53.7994,53.2157,53.2967,239000.0
2012-12-19 10:00:00,65.73,66.17,65.73,66.16,223800.0,53.2886,53.6453,53.2886,53.6372,223800.0
2012-12-19 10:30:00,66.14,66.19,66.04,66.05,141800.0,53.621,53.6616,53.5399,53.5481,141800.0
2012-12-19 11:00:00,66.05,66.22,66.05,66.19,155600.0,53.5481,53.6859,53.5481,53.6616,155600.0
2012-12-19 11:30:00,66.18,66.22,65.98,66.0,159800.0,53.6534,53.6859,53.4913,53.5075,159800.0
2012-12-19 12:00:00,65.98,66.03,65.81,65.89,137800.0,53.4913,53.5318,53.3535,53.4183,137800.0
2012-12-19 12:30:00,65.89,65.97,65.81,65.81,111000.0,53.4183,53.4832,53.3535,53.3535,111000.0
2012-12-19 13:00:00,65.81,65.9,65.76,65.87,121600.0,53.3535,53.4264,53.3129,53.4021,121600.0
2012-12-19 13:30:00,65.86,65.9,65.7,65.82,140400.0,53.394,53.4264,53.2643,53.3616,140400.0
2012-12-19 14:00:00,65.8,65.82,65.67,65.74,123800.0,53.3454,53.3616,53.24,53.2967,123800.0
2012-12-19 14:30:00,65.72,65.77,65.58,65.66,185200.0,53.2805,53.321,53.167,53.2319,185200.0
2012-12-19 15:00:00,65.65,65.79,65.64,65.78,134600.0,53.2238,53.3373,53.2157,53.3292,134600.0
2012-12-19 15:30:00,65.77,65.89,65.59,65.61,344200.0,53.321,53.4183,53.1751,53.1913,344200.0
2012-12-20 09:30:00,66.01,66.56,65.96,66.13,215200.0,53.5156,53.9615,53.4751,53.6129,215200.0
2012-12-20 10:00:00,66.18,66.55,66.16,66.27,184400.0,53.6534,53.9534,53.6372,53.7264,184400.0
2012-12-20 10:30:00,66.27,66.35,66.01,66.04,159600.0,53.7264,53.7913,53.5156,53.5399,159600.0
2012-12-20 11:00:00,66.05,66.32,65.95,66.25,129000.0,53.5481,53.7669,53.467,53.7102,129000.0
2012-12-20 11:30:00,66.22,66.36,66.22,66.32,105200.0,53.6859,53.7994,53.6859,53.7669,105200.0
2012-12-20 12:00:00,66.33,66.41,66.29,66.33,63800.0,53.7751,53.8399,53.7426,53.7751,63800.0
2012-12-20 12:30:00,66.33,66.54,66.33,66.46,116000.0,53.7751,53.9453,53.7751,53.8804,116000.0
2012-12-20 13:00:00,66.46,66.58,66.39,66.57,111800.0,53.8804,53.9777,53.8237,53.9696,111800.0
2012-12-20 13:30:00,66.54,66.77,66.51,66.76,172600.0,53.9453,54.1318,53.921,54.1237,172600.0
2012-12-20 14:00:00,66.74,66.8,66.67,66.73,120800.0,54.1074,54.1561,54.0507,54.0993,120800.0
2012-12-20 14:30:00,66.73,66.96,66.71,66.92,158400.0,54.0993,54.2858,54.0831,54.2534,158400.0
2012-12-20 15:00:00,66.89,67.0,66.84,66.99,350200.0,54.2291,54.3182,54.1885,54.3101,350200.0
2012-12-20 15:30:00,66.99,67.25,66.94,67.19,554000.0,54.3101,54.5209,54.2696,54.4723,554000.0
2012-12-21 09:30:00,66.41,66.91,66.17,66.74,801600.0,53.8399,54.2453,53.6453,54.1074,801600.0
2012-12-21 10:00:00,66.74,67.04,66.63,67.03,276400.0,54.1074,54.3507,54.0183,54.3426,276400.0
2012-12-21 10:30:00,67.04,67.13,66.87,66.97,237800.0,54.3507,54.4236,54.2128,54.2939,237800.0
2012-12-21 11:00:00,66.97,67.08,66.57,66.6,139200.0,54.2939,54.3831,53.9696,53.9939,139200.0
2012-12-21 11:30:00,66.56,66.58,66.39,66.47,144000.0,53.9615,53.9777,53.8237,53.8886,144000.0
2012-12-21 12:00:00,66.47,66.7,66.45,66.53,92400.0,53.8886,54.075,53.8723,53.9372,92400.0
2012-12-21 12:30:00,66.53,66.8,66.5,66.72,185600.0,53.9372,54.1561,53.9129,54.0912,185600.0
2012-12-21 13:00:00,66.72,66.81,66.56,66.64,165800.0,54.0912,54.1642,53.9615,54.0264,165800.0
2012-12-21 13:30:00,66.65,66.76,66.55,66.69,192200.0,54.0345,54.1237,53.9534,54.0669,192200.0
2012-12-21 14:00:00,66.69,66.79,66.61,66.71,268400.0,54.0669,54.148,54.0021,54.0831,268400.0
2012-12-21 14:30:00,66.71,66.72,66.52,66.55,252800.0,54.0831,54.0912,53.9291,53.9534,252800.0
2012-12-21 15:00:00,66.55,66.58,66.45,66.55,195000.0,53.9534,53.9777,53.8723,53.9534,195000.0
2012-12-21 15:30:00,66.55,66.74,66.52,66.64,508800.0,53.9534,54.1074,53.9291,54.0264,508800.0
2012-12-24 09:30:00,66.45,66.7,66.2,66.54,139800.0,53.8723,54.075,53.6697,53.9453,139800.0
2012-12-24 10:00:00,66.51,67.04,66.51,67.04,165400.0,53.921,54.3507,53.921,54.3507,165400.0
2012-12-24 10:30:00,67.04,67.45,67.03,67.36,171000.0,54.3507,54.6831,54.3426,54.6101,171000.0
2012-12-24 11:00:00,67.36,67.39,67.17,67.27,95000.0,54.6101,54.6344,54.4561,54.5371,95000.0
2012-12-24 11:30:00,67.28,67.41,67.22,67.32,140400.0,54.5452,54.6506,54.4966,54.5777,140400.0
2012-12-24 12:00:00,67.32,67.49,67.24,67.47,106600.0,54.5777,54.7155,54.5128,54.6993,106600.0
2012-12-24 12:30:00,67.46,67.76,67.46,67.61,162000.0,54.6912,54.9344,54.6912,54.8128,162000.0
2012-12-26 09:30:00,68.1,68.11,67.64,67.98,220400.0,55.21,55.2181,54.8371,55.1127,220400.0
2012-12-26 10:00:00,67.96,68.03,67.81,67.86,142400.0,55.0965,55.1533,54.9749,55.0155,142400.0
2012-12-26 10:30:00,67.85,68.09,67.78,68.07,257600.0,55.0073,55.2019,54.9506,55.1857,257600.0
2012-12-26 11:00:00,68.05,68.11,67.58,67.62,219200.0,55.1695,55.2181,54.7885,54.8209,219200.0
2012-12-26 11:30:00,67.57,67.85,67.55,67.73,261800.0,54.7803,55.0073,54.7641,54.9101,261800.0
2012-12-26 12:00:00,67.72,67.74,67.37,67.45,182600.0,54.902,54.9182,54.6182,54.6831,182600.0
2012-12-26 12:30:00,67.44,67.66,67.41,67.61,146400.0,54.675,54.8533,54.6506,54.8128,146400.0
2012-12-26 13:00:00,67.58,67.67,67.5,67.62,127200.0,54.7885,54.8614,54.7236,54.8209,127200.0
2012-12-26 13:30:00,67.62,67.64,67.37,67.41,110200.0,54.8209,54.8371,54.6182,54.6506,110200.0
2012-12-26 14:00:00,67.42,67.72,67.41,67.67,115400.0,54.6587,54.902,54.6506,54.8614,115400.0
2012-12-26 14:30:00,67.7,67.75,67.58,67.7,103600.0,54.8857,54.9263,54.7885,54.8857,103600.0
2012-12-26 15:00:00,67.68,67.7,67.37,67.42,223000.0,54.8695,54.8857,54.6182,54.6587,223000.0
2012-12-26 15:30:00,67.44,67.45,67.36,67.37,351800.0,54.675,54.6831,54.6101,54.6182,351800.0
2012-12-27 09:30:00,67.23,68.39,67.0,67.39,561200.0,54.5047,55.4451,54.3182,54.6344,561200.0
2012-12-27 10:00:00,67.37,67.68,66.74,66.9,544200.0,54.6182,54.8695,54.1074,54.2372,544200.0
2012-12-27 10:30:00,66.91,67.26,66.91,67.02,382400.0,54.2453,54.529,54.2453,54.3344,382400.0
2012-12-27 11:00:00,67.03,67.05,66.54,66.64,340200.0,54.3426,54.3588,53.9453,54.0264,340200.0
2012-12-27 11:30:00,66.64,66.85,66.56,66.72,239400.0,54.0264,54.1966,53.9615,54.0912,239400.0
2012-12-27 12:00:00,66.7,66.71,66.22,66.39,292800.0,54.075,54.0831,53.6859,53.8237,292800.0
2012-12-27 12:30:00,66.38,66.39,66.04,66.11,371600.0,53.8156,53.8237,53.5399,53.5967,371600.0
2012-12-27 13:00:00,66.1,66.33,66.01,66.04,335600.0,53.5886,53.7751,53.5156,53.5399,335600.0
2012-12-27 13:30:00,66.04,66.11,65.99,66.04,341600.0,53.5399,53.5967,53.4994,53.5399,341600.0
2012-12-27 14:00:00,66.04,66.13,65.9,65.92,319600.0,53.5399,53.6129,53.4264,53.4427,319600.0
2012-12-27 14:30:00,65.92,66.29,65.73,66.09,575600.0,53.4427,53.7426,53.2886,53.5805,575600.0
2012-12-27 15:00:00,66.11,66.43,65.97,66.42,695200.0,53.5967,53.8561,53.4832,53.848,695200.0
2012-12-27 15:30:00,66.41,66.7,66.38,66.55,940600.0,53.8399,54.075,53.8156,53.9534,940600.0
2012-12-28 09:30:00,66.09,66.53,65.64,65.82,320200.0,53.5805,53.9372,53.2157,53.3616,320200.0
2012-12-28 10:00:00,65.82,66.25,65.67,65.86,291400.0,53.3616,53.7102,53.24,53.394,291400.0
2012-12-28 10:30:00,65.83,66.25,65.68,65.76,261400.0,53.3697,53.7102,53.2481,53.3129,261400.0
2012-12-28 11:00:00,65.77,65.88,65.57,65.58,307600.0,53.321,53.4102,53.1589,53.167,307600.0
2012-12-28 11:30:00,65.58,66.32,65.5,66.32,427000.0,53.167,53.7669,53.1022,53.7669,427000.0
2012-12-28 12:00:00,66.31,66.63,66.28,66.54,293200.0,53.7588,54.0183,53.7345,53.9453,293200.0
2012-12-28 12:30:00,66.54,66.69,66.46,66.66,252400.0,53.9453,54.0669,53.8804,54.0426,252400.0
2012-12-28 13:00:00,66.64,66.79,66.64,66.76,255400.0,54.0264,54.148,54.0264,54.1237,255400.0
2012-12-28 13:30:00,66.76,66.8,66.44,66.44,241400.0,54.1237,54.1561,53.8642,53.8642,241400.0
2012-12-28 14:00:00,66.44,66.73,66.41,66.7,241000.0,53.8642,54.0993,53.8399,54.075,241000.0
2012-12-28 14:30:00,66.69,66.7,66.53,66.55,226400.0,54.0669,54.075,53.9372,53.9534,226400.0
2012-12-28 15:00:00,66.55,66.78,66.48,66.69,333600.0,53.9534,54.1399,53.8967,54.0669,333600.0
2012-12-28 15:30:00,66.69,66.86,66.32,66.35,837800.0,54.0669,54.2047,53.7669,53.7913,837800.0
2012-12-31 09:30:00,66.14,67.23,66.07,67.17,334000.0,53.621,54.5047,53.5643,54.4561,334000.0
2012-12-31 10:00:00,67.17,67.35,67.06,67.2,494800.0,54.4561,54.602,54.3669,54.4804,494800.0
2012-12-31 10:30:00,67.2,67.56,67.19,67.28,336800.0,54.4804,54.7722,54.4723,54.5452,336800.0
2012-12-31 11:00:00,67.28,67.39,67.04,67.12,324800.0,54.5452,54.6344,54.3507,54.4155,324800.0
2012-12-31 11:30:00,67.13,67.42,67.13,67.37,242800.0,54.4236,54.6587,54.4236,54.6182,242800.0
2012-12-31 12:00:00,67.38,67.52,67.32,67.5,230600.0,54.6263,54.7398,54.5777,54.7236,230600.0
2012-12-31 12:30:00,67.49,67.95,67.47,67.66,275800.0,54.7155,55.0884,54.6993,54.8533,275800.0
2012-12-31 13:00:00,67.67,67.74,67.45,67.58,243400.0,54.8614,54.9182,54.6831,54.7885,243400.0
2012-12-31 13:30:00,67.54,67.8,67.12,67.3,268600.0,54.756,54.9668,54.4155,54.5615,268600.0
2012-12-31 14:00:00,67.28,67.56,67.22,67.47,196600.0,54.5452,54.7722,54.4966,54.6993,196600.0
2012-12-31 14:30:00,67.47,67.78,67.32,67.72,194000.0,54.6993,54.9506,54.5777,54.902,194000.0
2012-12-31 15:00:00,67.73,67.86,67.39,67.46,302400.0,54.9101,55.0155,54.6344,54.6912,302400.0
2012-12-31 15:30:00,67.48,67.7,67.39,67.68,744000.0,54.7074,54.8857,54.6344,54.8695,744000.0
2013-01-02 09:30:00,69.17,70.21,68.88,69.93,674600.0,56.0775,56.9206,55.8424,56.6936,674600.0
2013-01-02 10:00:00,69.96,70.14,69.7,70.02,568400.0,56.718,56.8639,56.5072,56.7666,568400.0
2013-01-02 10:30:00,70.02,70.05,69.0,69.1,558600.0,56.7666,56.7909,55.9397,56.0207,558600.0
2013-01-02 11:00:00,69.11,69.25,69.0,69.14,344600.0,56.0289,56.1424,55.9397,56.0532,344600.0
2013-01-02 11:30:00,69.14,69.14,68.8,68.85,324000.0,56.0532,56.0532,55.7775,55.8181,324000.0
2013-01-02 12:00:00,68.85,69.11,68.71,69.11,273000.0,55.8181,56.0289,55.7046,56.0289,273000.0
2013-01-02 12:30:00,69.13,69.13,68.81,68.86,225400.0,56.0451,56.0451,55.7856,55.8262,225400.0
2013-01-02 13:00:00,68.86,69.03,68.79,68.95,212600.0,55.8262,55.964,55.7694,55.8991,212600.0
2013-01-02 13:30:00,68.96,69.25,68.95,69.2,267400.0,55.9072,56.1424,55.8991,56.1018,267400.0
2013-01-02 14:00:00,69.2,69.26,69.13,69.21,387800.0,56.1018,56.1505,56.0451,56.1099,387800.0
2013-01-02 14:30:00,69.21,69.27,69.19,69.23,356200.0,56.1099,56.1586,56.0937,56.1261,356200.0
2013-01-02 15:00:00,69.23,69.26,69.06,69.07,540400.0,56.1261,56.1505,55.9883,55.9964,540400.0
2013-01-02 15:30:00,69.08,69.32,69.05,69.26,1089000.0,56.0045,56.1991,55.9802,56.1505,1089000.0
2013-01-03 09:30:00,69.35,69.49,69.06,69.07,572400.0,56.2234,56.3369,55.9883,55.9964,572400.0
2013-01-03 10:00:00,69.07,69.09,68.86,68.95,352600.0,55.9964,56.0126,55.8262,55.8991,352600.0
2013-01-03 10:30:00,68.96,69.26,68.95,69.25,340600.0,55.9072,56.1505,55.8991,56.1424,340600.0
2013-01-03 11:00:00,69.25,69.27,68.88,68.98,301000.0,56.1424,56.1586,55.8424,55.9235,301000.0
2013-01-03 11:30:00,68.98,69.16,68.98,69.06,351000.0,55.9235,56.0694,55.9235,55.9883,351000.0
2013-01-03 12:00:00,69.06,69.26,69.04,69.22,200200.0,55.9883,56.1505,55.9721,56.118,200200.0
2013-01-03 12:30:00,69.22,69.22,69.02,69.08,302200.0,56.118,56.118,55.9559,56.0045,302200.0
2013-01-03 13:00:00,69.08,69.22,69.07,69.21,228200.0,56.0045,56.118,55.9964,56.1099,228200.0
2013-01-03 13:30:00,69.22,69.38,69.2,69.37,131000.0,56.118,56.2477,56.1018,56.2396,131000.0
2013-01-03 14:00:00,69.37,69.38,68.75,68.81,210000.0,56.2396,56.2477,55.737,55.7856,210000.0
2013-01-03 14:30:00,68.83,69.25,68.78,69.18,300600.0,55.8019,56.1424,55.7613,56.0856,300600.0
2013-01-03 15:00:00,69.16,69.2,68.79,68.82,416400.0,56.0694,56.1018,55.7694,55.7937,416400.0
2013-01-03 15:30:00,68.83,68.88,68.59,68.86,692600.0,55.8019,55.8424,55.6073,55.8262,692600.0
2013-01-04 09:30:00,69.0,69.56,68.64,68.79,311000.0,55.9397,56.3937,55.6478,55.7694,311000.0
2013-01-04 10:00:00,68.81,68.96,68.64,68.95,412200.0,55.7856,55.9072,55.6478,55.8991,412200.0
2013-01-04 10:30:00,68.95,68.96,68.63,68.72,257800.0,55.8991,55.9072,55.6397,55.7127,257800.0
2013-01-04 11:00:00,68.72,69.03,68.67,68.98,209000.0,55.7127,55.964,55.6721,55.9235,209000.0
2013-01-04 11:30:00,68.97,69.31,68.97,69.28,217200.0,55.9154,56.191,55.9154,56.1667,217200.0
2013-01-04 12:00:00,69.26,69.4,69.2,69.23,183000.0,56.1505,56.264,56.1018,56.1261,183000.0
2013-01-04 12:30:00,69.23,69.27,69.1,69.15,192000.0,56.1261,56.1586,56.0207,56.0613,192000.0
2013-01-04 13:00:00,69.14,69.37,69.14,69.36,149200.0,56.0532,56.2396,56.0532,56.2315,149200.0
2013-01-04 13:30:00,69.36,69.5,69.26,69.3,190200.0,56.2315,56.345,56.1505,56.1829,190200.0
2013-01-04 14:00:00,69.3,69.38,69.23,69.38,173800.0,56.1829,56.2477,56.1261,56.2477,173800.0
2013-01-04 14:30:00,69.39,69.42,69.35,69.36,186400.0,56.2559,56.2802,56.2234,56.2315,186400.0
2013-01-04 15:00:00,69.36,69.64,69.3,69.64,349600.0,56.2315,56.4585,56.1829,56.4585,349600.0
2013-01-04 15:30:00,69.64,69.81,69.62,69.7,634800.0,56.4585,56.5964,56.4423,56.5072,634800.0
2013-01-07 09:30:00,69.57,70.26,69.02,69.21,300400.0,56.4018,56.9612,55.9559,56.1099,300400.0
2013-01-07 10:00:00,69.17,69.29,68.96,69.05,260000.0,56.0775,56.1748,55.9072,55.9802,260000.0
2013-01-07 10:30:00,69.06,69.07,68.76,68.78,300600.0,55.9883,55.9964,55.7451,55.7613,300600.0
2013-01-07 11:00:00,68.77,68.94,68.54,68.56,475000.0,55.7532,55.891,55.5667,55.583,475000.0
2013-01-07 11:30:00,68.56,68.89,68.54,68.85,487400.0,55.583,55.8505,55.5667,55.8181,487400.0
2013-01-07 12:00:00,68.84,68.94,68.77,68.94,242000.0,55.81,55.891,55.7532,55.891,242000.0
2013-01-07 12:30:00,68.94,68.97,68.69,68.87,294800.0,55.891,55.9154,55.6884,55.8343,294800.0
2013-01-07 13:00:00,68.88,69.32,68.88,69.24,260000.0,55.8424,56.1991,55.8424,56.1342,260000.0
2013-01-07 13:30:00,69.22,69.31,68.95,69.27,329800.0,56.118,56.191,55.8991,56.1586,329800.0
2013-01-07 14:00:00,69.28,69.29,69.16,69.21,355000.0,56.1667,56.1748,56.0694,56.1099,355000.0
2013-01-07 14:30:00,69.2,69.3,69.13,69.21,341800.0,56.1018,56.1829,56.0451,56.1099,341800.0
2013-01-07 15:00:00,69.2,69.25,69.17,69.21,381000.0,56.1018,56.1424,56.0775,56.1099,381000.0
2013-01-07 15:30:00,69.22,69.29,69.08,69.14,787400.0,56.118,56.1748,56.0045,56.0532,787400.0
2013-01-08 09:30:00,69.14,69.21,68.55,68.57,597000.0,56.0532,56.1099,55.5749,55.5911,597000.0
2013-01-08 10:00:00,68.57,68.69,68.1,68.48,768800.0,55.5911,55.6884,55.21,55.5181,768800.0
2013-01-08 10:30:00,68.47,68.86,68.42,68.74,380600.0,55.51,55.8262,55.4695,55.7289,380600.0
2013-01-08 11:00:00,68.73,68.89,68.53,68.83,307000.0,55.7208,55.8505,55.5586,55.8019,307000.0
2013-01-08 11:30:00,68.84,69.39,68.84,69.14,497800.0,55.81,56.2559,55.81,56.0532,497800.0
2013-01-08 12:00:00,69.14,69.67,69.11,69.51,592000.0,56.0532,56.4829,56.0289,56.3531,592000.0
2013-01-08 12:30:00,69.49,69.5,69.22,69.45,346800.0,56.3369,56.345,56.118,56.3045,346800.0
2013-01-08 13:00:00,69.45,69.95,69.44,69.92,418600.0,56.3045,56.7099,56.2964,56.6855,418600.0
2013-01-08 13:30:00,69.89,70.14,69.66,70.11,566200.0,56.6612,56.8639,56.4748,56.8396,566200.0
2013-01-08 14:00:00,70.11,70.24,69.99,70.08,487400.0,56.8396,56.945,56.7423,56.8153,487400.0
2013-01-08 14:30:00,70.08,70.24,70.01,70.1,388200.0,56.8153,56.945,56.7585,56.8315,388200.0
2013-01-08 15:00:00,70.1,70.13,69.83,69.92,518600.0,56.8315,56.8558,56.6126,56.6855,518600.0
2013-01-08 15:30:00,69.93,70.11,69.74,70.08,1031200.0,56.6936,56.8396,56.5396,56.8153,1031200.0
2013-01-09 09:30:00,70.26,71.25,70.24,71.04,791600.0,56.9612,57.7638,56.945,57.5935,791600.0
2013-01-09 10:00:00,71.06,71.37,70.72,70.91,618800.0,57.6098,57.8611,57.3341,57.4882,618800.0
2013-01-09 10:30:00,70.91,71.34,70.91,71.25,488600.0,57.4882,57.8368,57.4882,57.7638,488600.0
2013-01-09 11:00:00,71.22,71.27,70.6,70.79,497200.0,57.7395,57.78,57.2368,57.3909,497200.0
2013-01-09 11:30:00,70.79,70.95,70.67,70.77,356800.0,57.3909,57.5206,57.2936,57.3746,356800.0
2013-01-09 12:00:00,70.76,70.91,70.63,70.67,235400.0,57.3665,57.4882,57.2611,57.2936,235400.0
2013-01-09 12:30:00,70.67,70.82,70.39,70.43,242200.0,57.2936,57.4152,57.0666,57.099,242200.0
2013-01-09 13:00:00,70.46,70.83,70.44,70.75,285800.0,57.1233,57.4233,57.1071,57.3584,285800.0
2013-01-09 13:30:00,70.75,70.81,70.32,70.36,242600.0,57.3584,57.4071,57.0098,57.0423,242600.0
2013-01-09 14:00:00,70.35,70.61,70.33,70.45,236000.0,57.0341,57.2449,57.0179,57.1152,236000.0
2013-01-09 14:30:00,70.46,70.54,70.3,70.51,280200.0,57.1233,57.1882,56.9936,57.1639,280200.0
2013-01-09 15:00:00,70.51,70.66,70.39,70.64,347200.0,57.1639,57.2855,57.0666,57.2693,347200.0
2013-01-09 15:30:00,70.62,70.71,70.53,70.7,493200.0,57.253,57.326,57.1801,57.3179,493200.0
2013-01-10 09:30:00,71.13,71.19,70.23,70.48,276000.0,57.6665,57.7152,56.9369,57.1395,276000.0
2013-01-10 10:00:00,70.46,70.58,70.27,70.39,318600.0,57.1233,57.2206,56.9693,57.0666,318600.0
2013-01-10 10:30:00,70.39,70.39,70.0,70.03,358200.0,57.0666,57.0666,56.7504,56.7747,358200.0
2013-01-10 11:00:00,70.03,70.24,70.0,70.19,272600.0,56.7747,56.945,56.7504,56.9044,272600.0
2013-01-10 11:30:00,70.19,70.54,70.14,70.46,244800.0,56.9044,57.1882,56.8639,57.1233,244800.0
2013-01-10 12:00:00,70.47,70.89,70.26,70.85,300800.0,57.1314,57.4719,56.9612,57.4395,300800.0
2013-01-10 12:30:00,70.83,70.83,70.61,70.79,313600.0,57.4233,57.4233,57.2449,57.3909,313600.0
2013-01-10 13:00:00,70.79,70.89,70.73,70.74,325800.0,57.3909,57.4719,57.3422,57.3503,325800.0
2013-01-10 13:30:00,70.76,70.76,70.6,70.67,440600.0,57.3665,57.3665,57.2368,57.2936,440600.0
2013-01-10 14:00:00,70.68,70.76,70.65,70.73,386400.0,57.3017,57.3665,57.2774,57.3422,386400.0
2013-01-10 14:30:00,70.73,70.98,70.69,70.91,444400.0,57.3422,57.5449,57.3098,57.4882,444400.0
2013-01-10 15:00:00,70.91,70.95,70.75,70.76,398600.0,57.4882,57.5206,57.3584,57.3665,398600.0
2013-01-10 15:30:00,70.77,70.87,70.63,70.87,554800.0,57.3746,57.4557,57.2611,57.4557,554800.0
2013-01-11 09:30:00,71.24,71.25,70.46,70.74,430600.0,57.7557,57.7638,57.1233,57.3503,430600.0
2013-01-11 10:00:00,70.69,70.83,70.51,70.69,567600.0,57.3098,57.4233,57.1639,57.3098,567600.0
2013-01-11 10:30:00,70.67,71.44,70.66,71.24,564400.0,57.2936,57.9178,57.2855,57.7557,564400.0
2013-01-11 11:00:00,71.25,71.35,70.96,71.02,239400.0,57.7638,57.8449,57.5287,57.5773,239400.0
2013-01-11 11:30:00,71.0,71.17,70.85,71.05,161200.0,57.5611,57.6989,57.4395,57.6017,161200.0
2013-01-11 12:00:00,71.04,71.29,70.98,71.01,139600.0,57.5935,57.7962,57.5449,57.5692,139600.0
2013-01-11 12:30:00,70.99,71.16,70.89,71.13,138000.0,57.553,57.6908,57.4719,57.6665,138000.0
2013-01-11 13:00:00,71.14,71.14,70.86,70.88,148000.0,57.6746,57.6746,57.4476,57.4638,148000.0
2013-01-11 13:30:00,70.87,71.11,70.74,71.11,164200.0,57.4557,57.6503,57.3503,57.6503,164200.0
2013-01-11 14:00:00,71.11,71.12,70.7,70.7,156200.0,57.6503,57.6584,57.3179,57.3179,156200.0
2013-01-11 14:30:00,70.7,71.02,70.7,70.88,148400.0,57.3179,57.5773,57.3179,57.4638,148400.0
2013-01-11 15:00:00,70.87,71.1,70.86,71.04,282000.0,57.4557,57.6422,57.4476,57.5935,282000.0
2013-01-11 15:30:00,71.03,71.08,70.92,71.05,693800.0,57.5854,57.626,57.4963,57.6017,693800.0
2013-01-14 09:30:00,70.25,71.38,70.0,71.13,632600.0,56.9531,57.8692,56.7504,57.6665,632600.0
2013-01-14 10:00:00,71.14,71.35,70.73,71.13,320600.0,57.6746,57.8449,57.3422,57.6665,320600.0
2013-01-14 10:30:00,71.16,71.21,70.72,70.82,193800.0,57.6908,57.7314,57.3341,57.4152,193800.0
2013-01-14 11:00:00,70.83,70.85,70.63,70.76,243800.0,57.4233,57.4395,57.2611,57.3665,243800.0
2013-01-14 11:30:00,70.75,70.81,70.5,70.65,183800.0,57.3584,57.4071,57.1558,57.2774,183800.0
2013-01-14 12:00:00,70.64,70.85,70.56,70.61,87400.0,57.2693,57.4395,57.2044,57.2449,87400.0
2013-01-14 12:30:00,70.6,70.89,70.6,70.72,129200.0,57.2368,57.4719,57.2368,57.3341,129200.0
2013-01-14 13:00:00,70.75,70.78,70.36,70.67,118000.0,57.3584,57.3828,57.0423,57.2936,118000.0
2013-01-14 13:30:00,70.69,70.74,70.5,70.64,109200.0,57.3098,57.3503,57.1558,57.2693,109200.0
2013-01-14 14:00:00,70.63,70.71,70.53,70.67,77000.0,57.2611,57.326,57.1801,57.2936,77000.0
2013-01-14 14:30:00,70.67,70.76,70.64,70.68,157800.0,57.2936,57.3665,57.2693,57.3017,157800.0
2013-01-14 15:00:00,70.68,70.74,70.51,70.56,298200.0,57.3017,57.3503,57.1639,57.2044,298200.0
2013-01-14 15:30:00,70.56,70.64,70.46,70.53,368400.0,57.2044,57.2693,57.1233,57.1801,368400.0
2013-01-15 09:30:00,69.94,70.75,69.65,69.86,573000.0,56.7018,57.3584,56.4666,56.6369,573000.0
2013-01-15 10:00:00,69.8,70.05,69.78,70.04,265200.0,56.5883,56.7909,56.572,56.7828,265200.0
2013-01-15 10:30:00,70.04,70.04,69.95,69.98,254800.0,56.7828,56.7828,56.7099,56.7342,254800.0
2013-01-15 11:00:00,69.99,70.05,69.95,70.03,224400.0,56.7423,56.7909,56.7099,56.7747,224400.0
2013-01-15 11:30:00,70.03,70.03,69.92,69.98,186000.0,56.7747,56.7747,56.6855,56.7342,186000.0
2013-01-15 12:00:00,69.98,70.03,69.94,69.98,204800.0,56.7342,56.7747,56.7018,56.7342,204800.0
2013-01-15 12:30:00,69.98,70.03,69.96,69.98,168600.0,56.7342,56.7747,56.718,56.7342,168600.0
2013-01-15 13:00:00,69.98,69.99,69.72,69.74,182800.0,56.7342,56.7423,56.5234,56.5396,182800.0
2013-01-15 13:30:00,69.74,69.92,69.69,69.81,180800.0,56.5396,56.6855,56.4991,56.5964,180800.0
2013-01-15 14:00:00,69.82,69.94,69.79,69.86,201600.0,56.6045,56.7018,56.5801,56.6369,201600.0
2013-01-15 14:30:00,69.86,70.05,69.86,70.0,210800.0,56.6369,56.7909,56.6369,56.7504,210800.0
2013-01-15 15:00:00,69.99,70.25,69.99,70.12,268800.0,56.7423,56.9531,56.7423,56.8477,268800.0
2013-01-15 15:30:00,70.13,70.19,70.06,70.07,426000.0,56.8558,56.9044,56.799,56.8071,426000.0
2013-01-16 09:30:00,69.72,69.85,68.5,68.72,809200.0,56.5234,56.6288,55.5343,55.7127,809200.0
2013-01-16 10:00:00,68.72,69.2,68.63,69.02,466200.0,55.7127,56.1018,55.6397,55.9559,466200.0
2013-01-16 10:30:00,69.02,69.1,68.85,68.97,289000.0,55.9559,56.0207,55.8181,55.9154,289000.0
2013-01-16 11:00:00,68.95,69.12,68.92,69.11,645000.0,55.8991,56.037,55.8748,56.0289,645000.0
2013-01-16 11:30:00,69.13,69.17,68.97,69.08,675600.0,56.0451,56.0775,55.9154,56.0045,675600.0
2013-01-16 12:00:00,69.08,69.2,69.0,69.17,316600.0,56.0045,56.1018,55.9397,56.0775,316600.0
2013-01-16 12:30:00,69.17,69.25,69.03,69.07,229200.0,56.0775,56.1424,55.964,55.9964,229200.0
2013-01-16 13:00:00,69.06,69.15,69.03,69.14,226600.0,55.9883,56.0613,55.964,56.0532,226600.0
2013-01-16 13:30:00,69.13,69.4,69.11,69.13,241600.0,56.0451,56.264,56.0289,56.0451,241600.0
2013-01-16 14:00:00,69.12,69.45,69.11,69.45,256200.0,56.037,56.3045,56.0289,56.3045,256200.0
2013-01-16 14:30:00,69.45,69.59,69.42,69.58,270800.0,56.3045,56.418,56.2802,56.4099,270800.0
2013-01-16 15:00:00,69.58,69.62,69.3,69.41,415600.0,56.4099,56.4423,56.1829,56.2721,415600.0
2013-01-16 15:30:00,69.4,69.57,69.39,69.57,636200.0,56.264,56.4018,56.2559,56.4018,636200.0
2013-01-17 09:30:00,69.77,70.14,69.64,70.08,171200.0,56.5639,56.8639,56.4585,56.8153,171200.0
2013-01-17 10:00:00,70.08,70.35,69.68,69.75,308400.0,56.8153,57.0341,56.491,56.5477,308400.0
2013-01-17 10:30:00,69.76,69.83,69.56,69.58,731800.0,56.5558,56.6126,56.3937,56.4099,731800.0
2013-01-17 11:00:00,69.6,70.08,69.58,70.03,236200.0,56.4261,56.8153,56.4099,56.7747,236200.0
2013-01-17 11:30:00,70.03,70.28,70.02,70.2,248800.0,56.7747,56.9774,56.7666,56.9125,248800.0
2013-01-17 12:00:00,70.21,70.49,70.12,70.39,225200.0,56.9206,57.1476,56.8477,57.0666,225200.0
2013-01-17 12:30:00,70.39,70.48,70.3,70.35,191600.0,57.0666,57.1395,56.9936,57.0341,191600.0
2013-01-17 13:00:00,70.34,70.46,70.3,70.33,192800.0,57.026,57.1233,56.9936,57.0179,192800.0
2013-01-17 13:30:00,70.34,70.44,70.28,70.44,203600.0,57.026,57.1071,56.9774,57.1071,203600.0
2013-01-17 14:00:00,70.45,70.72,70.4,70.61,237600.0,57.1152,57.3341,57.0747,57.2449,237600.0
2013-01-17 14:30:00,70.6,70.75,70.58,70.72,276600.0,57.2368,57.3584,57.2206,57.3341,276600.0
2013-01-17 15:00:00,70.72,71.38,70.69,71.29,846800.0,57.3341,57.8692,57.3098,57.7962,846800.0
2013-01-17 15:30:00,71.29,71.29,70.96,71.02,829200.0,57.7962,57.7962,57.5287,57.5773,829200.0
2013-01-18 09:30:00,71.29,71.51,70.74,71.01,611800.0,57.7962,57.9746,57.3503,57.5692,611800.0
2013-01-18 10:00:00,71.03,71.14,70.79,70.83,510000.0,57.5854,57.6746,57.3909,57.4233,510000.0
2013-01-18 10:30:00,70.83,71.0,70.69,70.89,517600.0,57.4233,57.5611,57.3098,57.4719,517600.0
2013-01-18 11:00:00,70.89,70.89,70.52,70.66,657800.0,57.4719,57.4719,57.172,57.2855,657800.0
2013-01-18 11:30:00,70.66,70.77,70.19,70.2,553400.0,57.2855,57.3746,56.9044,56.9125,553400.0
2013-01-18 12:00:00,70.2,70.39,70.02,70.35,523400.0,56.9125,57.0666,56.7666,57.0341,523400.0
2013-01-18 12:30:00,70.34,70.58,70.32,70.51,383600.0,57.026,57.2206,57.0098,57.1639,383600.0
2013-01-18 13:00:00,70.51,70.96,70.51,70.96,467200.0,57.1639,57.5287,57.1639,57.5287,467200.0
2013-01-18 13:30:00,70.96,71.11,70.86,70.89,579000.0,57.5287,57.6503,57.4476,57.4719,579000.0
2013-01-18 14:00:00,70.89,71.16,70.89,71.02,514600.0,57.4719,57.6908,57.4719,57.5773,514600.0
2013-01-18 14:30:00,71.02,71.05,70.95,70.97,411200.0,57.5773,57.6017,57.5206,57.5368,411200.0
2013-01-18 15:00:00,70.97,71.04,63.63,71.04,2024000.0,57.5368,57.5935,51.5861,57.5935,2024000.0
2013-01-18 15:30:00,71.04,71.75,71.0,71.36,1809000.0,57.5935,58.1692,57.5611,57.853,1809000.0
2013-01-22 09:30:00,71.39,71.87,71.19,71.39,371400.0,57.8773,58.2664,57.7152,57.8773,371400.0
2013-01-22 10:00:00,71.36,71.39,71.17,71.2,193600.0,57.853,57.8773,57.6989,57.7233,193600.0
2013-01-22 10:30:00,71.2,71.2,70.9,70.98,329800.0,57.7233,57.7233,57.48,57.5449,329800.0
2013-01-22 11:00:00,70.98,71.13,70.7,71.1,505600.0,57.5449,57.6665,57.3179,57.6422,505600.0
2013-01-22 11:30:00,71.09,71.36,71.08,71.36,308600.0,57.6341,57.853,57.626,57.853,308600.0
2013-01-22 12:00:00,71.35,71.42,71.1,71.35,223800.0,57.8449,57.9016,57.6422,57.8449,223800.0
2013-01-22 12:30:00,71.33,71.44,71.06,71.15,537400.0,57.8287,57.9178,57.6098,57.6827,537400.0
2013-01-22 13:00:00,71.14,71.2,70.69,70.73,388600.0,57.6746,57.7233,57.3098,57.3422,388600.0
2013-01-22 13:30:00,70.73,71.08,70.52,70.79,446400.0,57.3422,57.626,57.172,57.3909,446400.0
2013-01-22 14:00:00,70.8,71.21,70.63,70.98,537000.0,57.399,57.7314,57.2611,57.5449,537000.0
2013-01-22 14:30:00,70.98,71.29,70.89,71.01,613800.0,57.5449,57.7962,57.4719,57.5692,613800.0
2013-01-22 15:00:00,71.01,71.44,70.98,71.27,743600.0,57.5692,57.9178,57.5449,57.78,743600.0
2013-01-22 15:30:00,71.27,71.51,71.17,71.39,1149200.0,57.78,57.9746,57.6989,57.8773,1149200.0
2013-01-23 09:30:00,71.18,71.89,71.05,71.3,534200.0,57.707,58.2827,57.6017,57.8043,534200.0
2013-01-23 10:00:00,71.32,71.71,71.24,71.4,919000.0,57.8205,58.1367,57.7557,57.8854,919000.0
2013-01-23 10:30:00,71.4,71.41,70.93,71.28,807600.0,57.8854,57.8935,57.5044,57.7881,807600.0
2013-01-23 11:00:00,71.29,71.39,71.2,71.37,1075200.0,57.7962,57.8773,57.7233,57.8611,1075200.0
2013-01-23 11:30:00,71.37,71.39,71.19,71.31,1144200.0,57.8611,57.8773,57.7152,57.8124,1144200.0
2013-01-23 12:00:00,71.31,71.35,71.22,71.35,566200.0,57.8124,57.8449,57.7395,57.8449,566200.0
2013-01-23 12:30:00,71.35,71.42,71.25,71.36,700600.0,57.8449,57.9016,57.7638,57.853,700600.0
2013-01-23 13:00:00,71.36,71.38,71.31,71.38,653600.0,57.853,57.8692,57.8124,57.8692,653600.0
2013-01-23 13:30:00,71.38,71.44,71.36,71.44,1072400.0,57.8692,57.9178,57.853,57.9178,1072400.0
2013-01-23 14:00:00,71.44,71.64,71.39,71.59,985800.0,57.9178,58.08,57.8773,58.0394,985800.0
2013-01-23 14:30:00,71.59,71.65,71.49,71.63,901800.0,58.0394,58.0881,57.9584,58.0719,901800.0
2013-01-23 15:00:00,71.63,71.65,71.55,71.6,1075600.0,58.0719,58.0881,58.007,58.0475,1075600.0
2013-01-23 15:30:00,71.61,71.75,71.6,71.71,1049000.0,58.0557,58.1692,58.0475,58.1367,1049000.0
2013-01-24 09:30:00,71.5,72.17,71.5,71.97,794400.0,57.9665,58.5097,57.9665,58.3475,794400.0
2013-01-24 10:00:00,71.97,72.54,71.86,72.46,1130800.0,58.3475,58.8096,58.2583,58.7448,1130800.0
2013-01-24 10:30:00,72.45,72.49,72.27,72.49,839000.0,58.7367,58.7691,58.5907,58.7691,839000.0
2013-01-24 11:00:00,72.5,72.76,72.48,72.72,756600.0,58.7772,58.988,58.761,58.9556,756600.0
2013-01-24 11:30:00,72.73,73.06,72.48,72.5,997000.0,58.9637,59.2312,58.761,58.7772,997000.0
2013-01-24 12:00:00,72.5,72.5,72.21,72.33,640600.0,58.7772,58.7772,58.5421,58.6394,640600.0
2013-01-24 12:30:00,72.32,72.36,72.19,72.23,492800.0,58.6313,58.6637,58.5259,58.5583,492800.0
2013-01-24 13:00:00,72.24,72.32,72.06,72.14,684200.0,58.5664,58.6313,58.4205,58.4853,684200.0
2013-01-24 13:30:00,72.14,72.21,71.27,71.53,743200.0,58.4853,58.5421,57.78,57.9908,743200.0
2013-01-24 14:00:00,71.55,71.74,71.38,71.52,721000.0,58.007,58.161,57.8692,57.9827,721000.0
2013-01-24 14:30:00,71.52,71.64,71.42,71.61,516800.0,57.9827,58.08,57.9016,58.0557,516800.0
2013-01-24 15:00:00,71.61,72.41,71.57,72.41,888200.0,58.0557,58.7042,58.0232,58.7042,888200.0
2013-01-24 15:30:00,72.41,72.45,71.76,72.0,1390800.0,58.7042,58.7367,58.1773,58.3718,1390800.0
2013-01-25 09:30:00,72.5,74.0,72.03,72.6,902400.0,58.7772,59.9933,58.3962,58.8583,902400.0
2013-01-25 10:00:00,72.6,72.64,72.22,72.22,1099800.0,58.8583,58.8907,58.5502,58.5502,1099800.0
2013-01-25 10:30:00,72.22,72.53,71.88,71.92,1209600.0,58.5502,58.8015,58.2745,58.307,1209600.0
2013-01-25 11:00:00,71.92,72.04,71.67,71.77,1052400.0,58.307,58.4043,58.1043,58.1854,1052400.0
2013-01-25 11:30:00,71.79,71.95,71.73,71.93,791400.0,58.2016,58.3313,58.1529,58.3151,791400.0
2013-01-25 12:00:00,71.94,72.2,71.93,72.01,841400.0,58.3232,58.534,58.3151,58.3799,841400.0
2013-01-25 12:30:00,72.0,72.13,71.61,71.66,755400.0,58.3718,58.4772,58.0557,58.0962,755400.0
2013-01-25 13:00:00,71.66,71.89,71.53,71.67,984200.0,58.0962,58.2827,57.9908,58.1043,984200.0
2013-01-25 13:30:00,71.67,71.72,71.4,71.44,944800.0,58.1043,58.1448,57.8854,57.9178,944800.0
2013-01-25 14:00:00,71.46,71.71,71.33,71.41,1309600.0,57.934,58.1367,57.8287,57.8935,1309600.0
2013-01-25 14:30:00,71.42,71.71,71.42,71.65,1315600.0,57.9016,58.1367,57.9016,58.0881,1315600.0
2013-01-25 15:00:00,71.66,71.94,71.56,71.92,1058400.0,58.0962,58.3232,58.0151,58.307,1058400.0
2013-01-25 15:30:00,71.92,72.36,71.81,72.12,1948600.0,58.307,58.6637,58.2178,58.4691,1948600.0
2013-01-28 09:30:00,69.35,70.88,69.11,70.43,2422600.0,56.2234,57.4638,56.0289,57.099,2422600.0
2013-01-28 10:00:00,70.42,70.44,69.51,69.56,711400.0,57.0909,57.1071,56.3531,56.3937,711400.0
2013-01-28 10:30:00,69.54,69.66,69.04,69.33,754800.0,56.3775,56.4748,55.9721,56.2072,754800.0
2013-01-28 11:00:00,69.32,69.53,68.9,68.92,535800.0,56.1991,56.3694,55.8586,55.8748,535800.0
2013-01-28 11:30:00,68.92,69.53,68.58,69.33,404000.0,55.8748,56.3694,55.5992,56.2072,404000.0
2013-01-28 12:00:00,69.33,69.64,69.27,69.5,437000.0,56.2072,56.4585,56.1586,56.345,437000.0
2013-01-28 12:30:00,69.49,69.96,69.39,69.74,273800.0,56.3369,56.718,56.2559,56.5396,273800.0
2013-01-28 13:00:00,69.73,69.91,69.14,69.18,279800.0,56.5315,56.6774,56.0532,56.0856,279800.0
2013-01-28 13:30:00,69.19,69.51,69.13,69.13,234000.0,56.0937,56.3531,56.0451,56.0451,234000.0
2013-01-28 14:00:00,69.13,69.7,69.04,69.29,313400.0,56.0451,56.5072,55.9721,56.1748,313400.0
2013-01-28 14:30:00,69.3,69.64,69.28,69.63,342800.0,56.1829,56.4585,56.1667,56.4504,342800.0
2013-01-28 15:00:00,69.63,70.32,69.6,70.07,644600.0,56.4504,57.0098,56.4261,56.8071,644600.0
2013-01-28 15:30:00,70.05,70.29,69.78,70.0,1446000.0,56.7909,56.9855,56.572,56.7504,1446000.0
2013-01-29 09:30:00,70.0,70.48,69.57,70.01,385000.0,56.7504,57.1395,56.4018,56.7585,385000.0
2013-01-29 10:00:00,70.0,70.06,69.86,69.95,310000.0,56.7504,56.799,56.6369,56.7099,310000.0
2013-01-29 10:30:00,69.95,70.25,69.95,70.21,223800.0,56.7099,56.9531,56.7099,56.9206,223800.0
2013-01-29 11:00:00,70.21,70.26,69.98,70.08,169600.0,56.9206,56.9612,56.7342,56.8153,169600.0
2013-01-29 11:30:00,70.08,70.08,69.85,69.99,429600.0,56.8153,56.8153,56.6288,56.7423,429600.0
2013-01-29 12:00:00,69.99,70.04,69.73,69.96,2517600.0,56.7423,56.7828,56.5315,56.718,2517600.0
2013-01-29 12:30:00,69.98,70.08,69.89,69.96,179600.0,56.7342,56.8153,56.6612,56.718,179600.0
2013-01-29 13:00:00,69.95,70.03,69.92,69.97,212400.0,56.7099,56.7747,56.6855,56.7261,212400.0
2013-01-29 13:30:00,69.97,70.06,69.92,70.05,293200.0,56.7261,56.799,56.6855,56.7909,293200.0
2013-01-29 14:00:00,70.05,70.35,70.0,70.21,233400.0,56.7909,57.0341,56.7504,56.9206,233400.0
2013-01-29 14:30:00,70.22,70.32,70.03,70.11,188600.0,56.9288,57.0098,56.7747,56.8396,188600.0
2013-01-29 15:00:00,70.11,70.49,70.01,70.48,277400.0,56.8396,57.1476,56.7585,57.1395,277400.0
2013-01-29 15:30:00,70.47,70.65,70.38,70.54,446400.0,57.1314,57.2774,57.0585,57.1882,446400.0
2013-01-30 09:30:00,70.39,71.46,70.36,70.64,418200.0,57.0666,57.934,57.0423,57.2693,418200.0
2013-01-30 10:00:00,70.64,70.75,70.48,70.55,179000.0,57.2693,57.3584,57.1395,57.1963,179000.0
2013-01-30 10:30:00,70.54,70.63,70.49,70.54,181600.0,57.1882,57.2611,57.1476,57.1882,181600.0
2013-01-30 11:00:00,70.56,70.72,70.47,70.47,137400.0,57.2044,57.3341,57.1314,57.1314,137400.0
2013-01-30 11:30:00,70.48,70.48,70.23,70.26,104600.0,57.1395,57.1395,56.9369,56.9612,104600.0
2013-01-30 12:00:00,70.27,70.35,70.14,70.17,120400.0,56.9693,57.0341,56.8639,56.8882,120400.0
2013-01-30 12:30:00,70.17,70.35,69.91,70.3,258200.0,56.8882,57.0341,56.6774,56.9936,258200.0
2013-01-30 13:00:00,70.32,70.32,70.02,70.2,241600.0,57.0098,57.0098,56.7666,56.9125,241600.0
2013-01-30 13:30:00,70.21,70.21,70.07,70.17,171800.0,56.9206,56.9206,56.8071,56.8882,171800.0
2013-01-30 14:00:00,70.17,70.24,70.01,70.1,199200.0,56.8882,56.945,56.7585,56.8315,199200.0
2013-01-30 14:30:00,70.08,70.13,69.98,70.0,161000.0,56.8153,56.8558,56.7342,56.7504,161000.0
2013-01-30 15:00:00,70.0,70.14,69.9,70.03,219400.0,56.7504,56.8639,56.6693,56.7747,219400.0
2013-01-30 15:30:00,70.0,70.25,69.88,70.13,600400.0,56.7504,56.9531,56.6531,56.8558,600400.0
2013-01-31 09:30:00,69.58,70.08,69.42,69.93,276400.0,56.4099,56.8153,56.2802,56.6936,276400.0
2013-01-31 10:00:00,69.93,70.1,69.78,69.78,135800.0,56.6936,56.8315,56.572,56.572,135800.0
2013-01-31 10:30:00,69.76,69.88,69.59,69.64,329200.0,56.5558,56.6531,56.418,56.4585,329200.0
2013-01-31 11:00:00,69.63,69.73,69.38,69.38,196800.0,56.4504,56.5315,56.2477,56.2477,196800.0
2013-01-31 11:30:00,69.38,69.57,69.3,69.36,298000.0,56.2477,56.4018,56.1829,56.2315,298000.0
2013-01-31 12:00:00,69.34,69.57,69.32,69.51,394800.0,56.2153,56.4018,56.1991,56.3531,394800.0
2013-01-31 12:30:00,69.52,69.6,69.4,69.57,312800.0,56.3612,56.4261,56.264,56.4018,312800.0
2013-01-31 13:00:00,69.57,69.59,69.41,69.45,225000.0,56.4018,56.418,56.2721,56.3045,225000.0
2013-01-31 13:30:00,69.45,69.5,69.25,69.36,215000.0,56.3045,56.345,56.1424,56.2315,215000.0
2013-01-31 14:00:00,69.36,69.36,69.25,69.27,211000.0,56.2315,56.2315,56.1424,56.1586,211000.0
2013-01-31 14:30:00,69.27,69.5,69.26,69.4,343200.0,56.1586,56.345,56.1505,56.264,343200.0
2013-01-31 15:00:00,69.39,69.39,69.19,69.26,331600.0,56.2559,56.2559,56.0937,56.1505,331600.0
2013-01-31 15:30:00,69.22,69.26,68.89,68.95,907000.0,56.118,56.1505,55.8505,55.8991,907000.0
2013-02-01 09:30:00,69.67,69.98,68.98,69.19,567000.0,56.4829,56.7342,55.9235,56.0937,567000.0
2013-02-01 10:00:00,69.23,69.67,69.23,69.49,757400.0,56.1261,56.4829,56.1261,56.3369,757400.0
2013-02-01 10:30:00,69.45,69.51,69.25,69.42,1123200.0,56.3045,56.3531,56.1424,56.2802,1123200.0
2013-02-01 11:00:00,69.41,69.73,69.4,69.67,742200.0,56.2721,56.5315,56.264,56.4829,742200.0
2013-02-01 11:30:00,69.64,70.07,69.61,70.06,288000.0,56.4585,56.8071,56.4342,56.799,288000.0
2013-02-01 12:00:00,70.06,70.08,69.9,70.05,215600.0,56.799,56.8153,56.6693,56.7909,215600.0
2013-02-01 12:30:00,70.05,70.17,69.95,70.06,212400.0,56.7909,56.8882,56.7099,56.799,212400.0
2013-02-01 13:00:00,70.07,70.35,70.0,70.31,230200.0,56.8071,57.0341,56.7504,57.0017,230200.0
2013-02-01 13:30:00,70.31,70.46,70.14,70.25,631600.0,57.0017,57.1233,56.8639,56.9531,631600.0
2013-02-01 14:00:00,70.24,70.27,70.0,70.09,945800.0,56.945,56.9693,56.7504,56.8234,945800.0
2013-02-01 14:30:00,70.1,70.17,69.93,69.98,455800.0,56.8315,56.8882,56.6936,56.7342,455800.0
2013-02-01 15:00:00,70.0,70.11,69.74,69.96,690800.0,56.7504,56.8396,56.5396,56.718,690800.0
2013-02-01 15:30:00,69.98,70.45,69.89,70.25,1020600.0,56.7342,57.1152,56.6612,56.9531,1020600.0
2013-02-04 09:30:00,69.87,70.07,69.18,70.02,264200.0,56.645,56.8071,56.0856,56.7666,264200.0
2013-02-04 10:00:00,70.01,70.14,69.73,69.93,456400.0,56.7585,56.8639,56.5315,56.6936,456400.0
2013-02-04 10:30:00,69.93,70.14,69.66,69.9,835400.0,56.6936,56.8639,56.4748,56.6693,835400.0
2013-02-04 11:00:00,69.9,70.08,69.84,69.91,768000.0,56.6693,56.8153,56.6207,56.6774,768000.0
2013-02-04 11:30:00,69.89,70.1,69.82,69.85,669800.0,56.6612,56.8315,56.6045,56.6288,669800.0
2013-02-04 12:00:00,69.8,69.88,69.42,69.85,546200.0,56.5883,56.6531,56.2802,56.6288,546200.0
2013-02-04 12:30:00,69.83,70.01,69.66,69.99,707800.0,56.6126,56.7585,56.4748,56.7423,707800.0
2013-02-04 13:00:00,70.0,70.0,69.72,69.95,611400.0,56.7504,56.7504,56.5234,56.7099,611400.0
2013-02-04 13:30:00,69.94,70.08,69.88,70.02,622800.0,56.7018,56.8153,56.6531,56.7666,622800.0
2013-02-04 14:00:00,70.04,70.07,69.76,69.92,805200.0,56.7828,56.8071,56.5558,56.6855,805200.0
2013-02-04 14:30:00,69.93,69.98,69.82,69.89,508200.0,56.6936,56.7342,56.6045,56.6612,508200.0
2013-02-04 15:00:00,69.88,69.9,69.65,69.85,643600.0,56.6531,56.6693,56.4666,56.6288,643600.0
2013-02-04 15:30:00,69.84,69.87,69.48,69.49,1137200.0,56.6207,56.645,56.3288,56.3369,1137200.0
2013-02-05 09:30:00,69.72,70.22,69.64,69.94,438400.0,56.5234,56.9288,56.4585,56.7018,438400.0
2013-02-05 10:00:00,69.94,69.94,69.61,69.68,686600.0,56.7018,56.7018,56.4342,56.491,686600.0
2013-02-05 10:30:00,69.68,69.84,69.44,69.44,958600.0,56.491,56.6207,56.2964,56.2964,958600.0
2013-02-05 11:00:00,69.44,69.55,69.15,69.3,1176400.0,56.2964,56.3856,56.0613,56.1829,1176400.0
2013-02-05 11:30:00,69.28,69.28,68.5,68.56,1102200.0,56.1667,56.1667,55.5343,55.583,1102200.0
2013-02-05 12:00:00,68.57,69.07,68.55,69.04,840200.0,55.5911,55.9964,55.5749,55.9721,840200.0
2013-02-05 12:30:00,69.04,69.45,69.0,69.45,798400.0,55.9721,56.3045,55.9397,56.3045,798400.0
2013-02-05 13:00:00,69.44,69.46,68.97,69.06,679800.0,56.2964,56.3126,55.9154,55.9883,679800.0
2013-02-05 13:30:00,69.07,69.17,68.86,69.08,610000.0,55.9964,56.0775,55.8262,56.0045,610000.0
2013-02-05 14:00:00,69.08,69.22,68.96,69.08,654200.0,56.0045,56.118,55.9072,56.0045,654200.0
2013-02-05 14:30:00,69.09,69.3,68.97,69.3,689600.0,56.0126,56.1829,55.9154,56.1829,689600.0
2013-02-05 15:00:00,69.29,69.38,69.17,69.27,768000.0,56.1748,56.2477,56.0775,56.1586,768000.0
2013-02-05 15:30:00,69.27,69.33,69.08,69.17,1526200.0,56.1586,56.2072,56.0045,56.0775,1526200.0
2013-02-06 09:30:00,68.97,69.19,68.53,69.14,657400.0,55.9154,56.0937,55.5586,56.0532,657400.0
2013-02-06 10:00:00,69.14,69.44,68.88,68.89,720800.0,56.0532,56.2964,55.8424,55.8505,720800.0
2013-02-06 10:30:00,68.88,68.92,68.43,68.63,609800.0,55.8424,55.8748,55.4776,55.6397,609800.0
2013-02-06 11:00:00,68.63,69.03,68.63,68.99,477000.0,55.6397,55.964,55.6397,55.9316,477000.0
2013-02-06 11:30:00,68.97,69.0,68.7,68.88,306400.0,55.9154,55.9397,55.6965,55.8424,306400.0
2013-02-06 12:00:00,68.86,69.1,68.81,68.85,401200.0,55.8262,56.0207,55.7856,55.8181,401200.0
2013-02-06 12:30:00,68.85,69.05,68.76,68.82,263800.0,55.8181,55.9802,55.7451,55.7937,263800.0
2013-02-06 13:00:00,68.82,68.92,68.71,68.73,447800.0,55.7937,55.8748,55.7046,55.7208,447800.0
2013-02-06 13:30:00,68.72,68.86,68.71,68.79,497200.0,55.7127,55.8262,55.7046,55.7694,497200.0
2013-02-06 14:00:00,68.78,68.86,68.47,68.64,1208600.0,55.7613,55.8262,55.51,55.6478,1208600.0
2013-02-06 14:30:00,68.64,68.88,68.58,68.86,805200.0,55.6478,55.8424,55.5992,55.8262,805200.0
2013-02-06 15:00:00,68.86,69.08,68.84,69.02,1170400.0,55.8262,56.0045,55.81,55.9559,1170400.0
2013-02-06 15:30:00,69.01,69.19,68.95,69.16,1304000.0,55.9478,56.0937,55.8991,56.0694,1304000.0
2013-02-07 09:30:00,69.39,69.5,68.78,68.89,677600.0,56.2559,56.345,55.7613,55.8505,677600.0
2013-02-07 10:00:00,68.89,68.9,68.6,68.61,562800.0,55.8505,55.8586,55.6154,55.6235,562800.0
2013-02-07 10:30:00,68.6,68.63,68.12,68.61,616800.0,55.6154,55.6397,55.2262,55.6235,616800.0
2013-02-07 11:00:00,68.6,68.71,68.35,68.35,401400.0,55.6154,55.7046,55.4127,55.4127,401400.0
2013-02-07 11:30:00,68.35,68.36,68.02,68.1,459800.0,55.4127,55.4208,55.1452,55.21,459800.0
2013-02-07 12:00:00,68.1,68.39,68.02,68.35,392800.0,55.21,55.4451,55.1452,55.4127,392800.0
2013-02-07 12:30:00,68.35,68.47,68.31,68.31,295400.0,55.4127,55.51,55.3803,55.3803,295400.0
2013-02-07 13:00:00,68.31,68.38,68.21,68.38,310600.0,55.3803,55.437,55.2992,55.437,310600.0
2013-02-07 13:30:00,68.38,68.85,68.38,68.75,508600.0,55.437,55.8181,55.437,55.737,508600.0
2013-02-07 14:00:00,68.74,68.79,68.53,68.54,536400.0,55.7289,55.7694,55.5586,55.5667,536400.0
2013-02-07 14:30:00,68.54,68.92,68.53,68.88,829400.0,55.5667,55.8748,55.5586,55.8424,829400.0
2013-02-07 15:00:00,68.87,69.16,68.86,69.12,951800.0,55.8343,56.0694,55.8262,56.037,951800.0
2013-02-07 15:30:00,69.13,69.14,68.83,68.99,991800.0,56.0451,56.0532,55.8019,55.9316,991800.0
2013-02-08 09:30:00,69.0,69.64,68.7,68.9,503000.0,55.9397,56.4585,55.6965,55.8586,503000.0
2013-02-08 10:00:00,68.89,69.05,68.81,68.83,666200.0,55.8505,55.9802,55.7856,55.8019,666200.0
2013-02-08 10:30:00,68.83,69.0,68.79,68.88,476600.0,55.8019,55.9397,55.7694,55.8424,476600.0
2013-02-08 11:00:00,68.88,69.0,68.81,68.99,441000.0,55.8424,55.9397,55.7856,55.9316,441000.0
2013-02-08 11:30:00,68.99,69.33,68.92,69.17,490800.0,55.9316,56.2072,55.8748,56.0775,490800.0
2013-02-08 12:00:00,69.17,69.17,69.0,69.06,410400.0,56.0775,56.0775,55.9397,55.9883,410400.0
2013-02-08 12:30:00,69.06,69.23,69.05,69.21,509000.0,55.9883,56.1261,55.9802,56.1099,509000.0
2013-02-08 13:00:00,69.22,69.36,69.2,69.29,643800.0,56.118,56.2315,56.1018,56.1748,643800.0
2013-02-08 13:30:00,69.29,69.39,69.28,69.36,591400.0,56.1748,56.2559,56.1667,56.2315,591400.0
2013-02-08 14:00:00,69.36,69.45,69.33,69.45,598600.0,56.2315,56.3045,56.2072,56.3045,598600.0
2013-02-08 14:30:00,69.44,69.61,69.41,69.41,659400.0,56.2964,56.4342,56.2721,56.2721,659400.0
2013-02-08 15:00:00,69.41,69.5,69.35,69.37,573600.0,56.2721,56.345,56.2234,56.2396,573600.0
2013-02-08 15:30:00,69.36,69.42,69.13,69.4,444200.0,56.2315,56.2802,56.0451,56.264,444200.0
2013-02-11 09:30:00,69.58,69.6,69.27,69.27,425800.0,56.4099,56.4261,56.1586,56.1586,425800.0
2013-02-11 10:00:00,69.27,69.28,69.11,69.11,577800.0,56.1586,56.1667,56.0289,56.0289,577800.0
2013-02-11 10:30:00,69.11,69.5,69.08,69.42,541600.0,56.0289,56.345,56.0045,56.2802,541600.0
2013-02-11 11:00:00,69.41,69.42,69.29,69.29,467800.0,56.2721,56.2802,56.1748,56.1748,467800.0
2013-02-11 11:30:00,69.3,69.34,69.25,69.33,381400.0,56.1829,56.2153,56.1424,56.2072,381400.0
2013-02-11 12:00:00,69.33,69.46,69.28,69.46,378200.0,56.2072,56.3126,56.1667,56.3126,378200.0
2013-02-11 12:30:00,69.46,69.66,69.45,69.63,374600.0,56.3126,56.4748,56.3045,56.4504,374600.0
2013-02-11 13:00:00,69.62,69.73,69.38,69.38,282200.0,56.4423,56.5315,56.2477,56.2477,282200.0
2013-02-11 13:30:00,69.38,69.45,69.33,69.41,344400.0,56.2477,56.3045,56.2072,56.2721,344400.0
2013-02-11 14:00:00,69.41,69.51,69.38,69.39,354400.0,56.2721,56.3531,56.2477,56.2559,354400.0
2013-02-11 14:30:00,69.39,69.57,69.36,69.56,419400.0,56.2559,56.4018,56.2315,56.3937,419400.0
2013-02-11 15:00:00,69.56,69.66,69.54,69.65,449600.0,56.3937,56.4748,56.3775,56.4666,449600.0
2013-02-11 15:30:00,69.65,69.85,69.63,69.68,455000.0,56.4666,56.6288,56.4504,56.491,455000.0
2013-02-12 09:30:00,69.2,69.2,68.16,68.52,836800.0,56.1018,56.1018,55.2587,55.5505,836800.0
2013-02-12 10:00:00,68.53,68.54,67.97,68.47,737200.0,55.5586,55.5667,55.1046,55.51,737200.0
2013-02-12 10:30:00,68.46,68.48,67.88,68.05,597800.0,55.5019,55.5181,55.0317,55.1695,597800.0
2013-02-12 11:00:00,68.06,68.1,67.89,68.08,409200.0,55.1776,55.21,55.0398,55.1938,409200.0
2013-02-12 11:30:00,68.08,68.08,67.73,67.86,327800.0,55.1938,55.1938,54.9101,55.0155,327800.0
2013-02-12 12:00:00,67.86,68.05,67.85,67.99,330000.0,55.0155,55.1695,55.0073,55.1208,330000.0
2013-02-12 12:30:00,67.99,68.31,67.92,68.28,383600.0,55.1208,55.3803,55.0641,55.356,383600.0
2013-02-12 13:00:00,68.28,68.29,68.08,68.14,307400.0,55.356,55.3641,55.1938,55.2425,307400.0
2013-02-12 13:30:00,68.14,68.14,67.95,67.97,240200.0,55.2425,55.2425,55.0884,55.1046,240200.0
2013-02-12 14:00:00,67.97,68.0,67.87,67.94,301200.0,55.1046,55.129,55.0236,55.0803,301200.0
2013-02-12 14:30:00,67.94,68.24,67.94,68.15,387000.0,55.0803,55.3235,55.0803,55.2506,387000.0
2013-02-12 15:00:00,68.15,68.25,68.13,68.23,401800.0,55.2506,55.3316,55.2343,55.3154,401800.0
2013-02-12 15:30:00,68.23,68.32,68.13,68.22,633800.0,55.3154,55.3884,55.2343,55.3073,633800.0
2013-02-13 09:30:00,68.55,69.43,68.48,69.33,466400.0,55.5749,56.2883,55.5181,56.2072,466400.0
2013-02-13 10:00:00,69.3,69.89,69.26,69.56,631400.0,56.1829,56.6612,56.1505,56.3937,631400.0
2013-02-13 10:30:00,69.55,69.56,68.9,69.02,464200.0,56.3856,56.3937,55.8586,55.9559,464200.0
2013-02-13 11:00:00,69.03,69.36,68.98,68.99,338000.0,55.964,56.2315,55.9235,55.9316,338000.0
2013-02-13 11:30:00,69.01,69.27,68.99,69.19,253800.0,55.9478,56.1586,55.9316,56.0937,253800.0
2013-02-13 12:00:00,69.19,69.45,69.11,69.13,239800.0,56.0937,56.3045,56.0289,56.0451,239800.0
2013-02-13 12:30:00,69.13,69.22,69.07,69.09,212000.0,56.0451,56.118,55.9964,56.0126,212000.0
2013-02-13 13:00:00,69.09,69.31,69.04,69.24,227600.0,56.0126,56.191,55.9721,56.1342,227600.0
2013-02-13 13:30:00,69.24,69.39,69.13,69.34,332600.0,56.1342,56.2559,56.0451,56.2153,332600.0
2013-02-13 14:00:00,69.33,69.42,69.3,69.34,467200.0,56.2072,56.2802,56.1829,56.2153,467200.0
2013-02-13 14:30:00,69.33,69.39,69.21,69.38,460200.0,56.2072,56.2559,56.1099,56.2477,460200.0
2013-02-13 15:00:00,69.38,69.4,69.2,69.33,530200.0,56.2477,56.264,56.1018,56.2072,530200.0
2013-02-13 15:30:00,69.33,69.56,69.31,69.55,643400.0,56.2072,56.3937,56.191,56.3856,643400.0
2013-02-14 09:30:00,69.33,69.44,68.96,69.22,187000.0,56.2072,56.2964,55.9072,56.118,187000.0
2013-02-14 10:00:00,69.21,69.5,69.08,69.19,333600.0,56.1099,56.345,56.0045,56.0937,333600.0
2013-02-14 10:30:00,69.19,69.35,69.03,69.19,243400.0,56.0937,56.2234,55.964,56.0937,243400.0
2013-02-14 11:00:00,69.2,69.33,69.1,69.18,167000.0,56.1018,56.2072,56.0207,56.0856,167000.0
2013-02-14 11:30:00,69.19,69.24,69.08,69.17,179000.0,56.0937,56.1342,56.0045,56.0775,179000.0
2013-02-14 12:00:00,69.17,69.39,69.15,69.3,174800.0,56.0775,56.2559,56.0613,56.1829,174800.0
2013-02-14 12:30:00,69.3,69.38,69.14,69.38,185400.0,56.1829,56.2477,56.0532,56.2477,185400.0
2013-02-14 13:00:00,69.38,69.68,69.38,69.53,313600.0,56.2477,56.491,56.2477,56.3694,313600.0
2013-02-14 13:30:00,69.53,69.64,69.5,69.52,242600.0,56.3694,56.4585,56.345,56.3612,242600.0
2013-02-14 14:00:00,69.52,69.57,69.41,69.46,286800.0,56.3612,56.4018,56.2721,56.3126,286800.0
2013-02-14 14:30:00,69.46,69.6,69.46,69.56,270800.0,56.3126,56.4261,56.3126,56.3937,270800.0
2013-02-14 15:00:00,69.56,69.6,69.49,69.53,284200.0,56.3937,56.4261,56.3369,56.3694,284200.0
2013-02-14 15:30:00,69.53,69.63,69.45,69.5,576200.0,56.3694,56.4504,56.3045,56.345,576200.0
2013-02-15 09:30:00,69.89,70.04,69.66,69.95,425400.0,56.6612,56.7828,56.4748,56.7099,425400.0
2013-02-15 10:00:00,69.95,69.98,69.53,69.59,170000.0,56.7099,56.7342,56.3694,56.418,170000.0
2013-02-15 10:30:00,69.6,69.79,69.41,69.75,176000.0,56.4261,56.5801,56.2721,56.5477,176000.0
2013-02-15 11:00:00,69.76,69.76,69.58,69.58,121400.0,56.5558,56.5558,56.4099,56.4099,121400.0
2013-02-15 11:30:00,69.58,69.76,69.52,69.74,168600.0,56.4099,56.5558,56.3612,56.5396,168600.0
2013-02-15 12:00:00,69.74,69.78,69.55,69.56,182200.0,56.5396,56.572,56.3856,56.3937,182200.0
2013-02-15 12:30:00,69.58,69.66,69.5,69.57,98800.0,56.4099,56.4748,56.345,56.4018,98800.0
2013-02-15 13:00:00,69.56,69.74,69.56,69.68,107400.0,56.3937,56.5396,56.3937,56.491,107400.0
2013-02-15 13:30:00,69.68,69.71,69.62,69.64,108200.0,56.491,56.5153,56.4423,56.4585,108200.0
2013-02-15 14:00:00,69.64,69.71,69.33,69.33,146000.0,56.4585,56.5153,56.2072,56.2072,146000.0
2013-02-15 14:30:00,69.33,69.48,69.25,69.4,232400.0,56.2072,56.3288,56.1424,56.264,232400.0
2013-02-15 15:00:00,69.39,69.76,69.38,69.76,282600.0,56.2559,56.5558,56.2477,56.5558,282600.0
2013-02-15 15:30:00,69.75,69.78,69.63,69.75,433200.0,56.5477,56.572,56.4504,56.5477,433200.0
2013-02-19 09:30:00,69.34,69.63,68.94,69.11,411400.0,56.2153,56.4504,55.891,56.0289,411400.0
2013-02-19 10:00:00,69.1,69.1,68.66,68.71,236400.0,56.0207,56.0207,55.664,55.7046,236400.0
2013-02-19 10:30:00,68.73,68.74,68.08,68.13,322800.0,55.7208,55.7289,55.1938,55.2343,322800.0
2013-02-19 11:00:00,68.14,68.26,67.98,68.24,270800.0,55.2425,55.3397,55.1127,55.3235,270800.0
2013-02-19 11:30:00,68.23,68.25,67.94,68.01,165800.0,55.3154,55.3316,55.0803,55.1371,165800.0
2013-02-19 12:00:00,68.0,68.08,67.77,67.92,220000.0,55.129,55.1938,54.9425,55.0641,220000.0
2013-02-19 12:30:00,67.9,68.02,67.83,68.02,252400.0,55.0479,55.1452,54.9911,55.1452,252400.0
2013-02-19 13:00:00,68.02,68.21,68.02,68.14,185400.0,55.1452,55.2992,55.1452,55.2425,185400.0
2013-02-19 13:30:00,68.14,68.3,68.05,68.11,210800.0,55.2425,55.3722,55.1695,55.2181,210800.0
2013-02-19 14:00:00,68.11,68.27,68.08,68.19,172200.0,55.2181,55.3478,55.1938,55.283,172200.0
2013-02-19 14:30:00,68.19,68.28,68.14,68.16,147000.0,55.283,55.356,55.2425,55.2587,147000.0
2013-02-19 15:00:00,68.17,68.33,68.16,68.21,226400.0,55.2668,55.3965,55.2587,55.2992,226400.0
2013-02-19 15:30:00,68.21,68.28,67.98,68.01,847400.0,55.2992,55.356,55.1127,55.1371,847400.0
2013-02-20 09:30:00,67.64,67.75,67.35,67.59,423200.0,55.0831,55.1727,54.847,55.0424,423200.0
2013-02-20 10:00:00,67.6,67.69,67.49,67.57,464200.0,55.0505,55.1238,54.961,55.0261,464200.0
2013-02-20 10:30:00,67.56,67.61,67.49,67.6,238600.0,55.018,55.0587,54.961,55.0505,238600.0
2013-02-20 11:00:00,67.58,67.59,67.48,67.57,630800.0,55.0343,55.0424,54.9528,55.0261,630800.0
2013-02-20 11:30:00,67.58,67.58,67.09,67.19,527000.0,55.0343,55.0343,54.6352,54.7167,527000.0
2013-02-20 12:00:00,67.17,67.21,67.03,67.03,128600.0,54.7004,54.7329,54.5864,54.5864,128600.0
2013-02-20 12:30:00,67.04,67.27,67.02,67.08,115000.0,54.5945,54.7818,54.5782,54.6271,115000.0
2013-02-20 13:00:00,67.07,67.07,66.91,66.97,152200.0,54.6189,54.6189,54.4886,54.5375,152200.0
2013-02-20 13:30:00,66.97,66.98,66.81,66.98,95600.0,54.5375,54.5456,54.4072,54.5456,95600.0
2013-02-20 14:00:00,66.97,67.02,66.76,66.8,223800.0,54.5375,54.5782,54.3665,54.3991,223800.0
2013-02-20 14:30:00,66.79,66.8,66.32,66.38,321400.0,54.3909,54.3991,54.0082,54.057,321400.0
2013-02-20 15:00:00,66.37,66.37,66.01,66.07,372000.0,54.0489,54.0489,53.7557,53.8046,372000.0
2013-02-20 15:30:00,66.07,66.1,65.75,65.76,752400.0,53.8046,53.829,53.544,53.5521,752400.0
2013-02-21 09:30:00,65.47,65.55,64.61,64.89,391000.0,53.316,53.3811,52.6156,52.8436,391000.0
2013-02-21 10:00:00,64.85,65.13,64.67,65.08,367000.0,52.8111,53.0391,52.6645,52.9984,367000.0
2013-02-21 10:30:00,65.08,65.08,64.76,64.91,280000.0,52.9984,52.9984,52.7378,52.8599,280000.0
2013-02-21 11:00:00,64.92,64.99,64.65,64.67,161600.0,52.8681,52.9251,52.6482,52.6645,161600.0
2013-02-21 11:30:00,64.66,64.76,64.5,64.6,163800.0,52.6563,52.7378,52.526,52.6075,163800.0
2013-02-21 12:00:00,64.58,64.68,64.38,64.4,263600.0,52.5912,52.6726,52.4283,52.4446,263600.0
2013-02-21 12:30:00,64.41,64.42,64.25,64.28,158000.0,52.4527,52.4609,52.3224,52.3469,158000.0
2013-02-21 13:00:00,64.28,64.35,64.1,64.2,189600.0,52.3469,52.4039,52.2003,52.2817,189600.0
2013-02-21 13:30:00,64.2,64.45,64.19,64.41,221000.0,52.2817,52.4853,52.2736,52.4527,221000.0
2013-02-21 14:00:00,64.41,64.42,64.25,64.42,292400.0,52.4527,52.4609,52.3224,52.4609,292400.0
2013-02-21 14:30:00,64.42,64.59,64.41,64.56,317400.0,52.4609,52.5993,52.4527,52.5749,317400.0
2013-02-21 15:00:00,64.56,65.12,64.52,65.12,354200.0,52.5749,53.0309,52.5423,53.0309,354200.0
2013-02-21 15:30:00,65.11,65.16,65.01,65.05,752400.0,53.0228,53.0635,52.9414,52.9739,752400.0
2013-02-22 09:30:00,65.19,66.01,65.05,65.97,437000.0,53.0879,53.7557,52.9739,53.7231,437000.0
2013-02-22 10:00:00,65.96,65.96,65.42,65.48,279800.0,53.715,53.715,53.2752,53.3241,279800.0
2013-02-22 10:30:00,65.5,65.5,65.14,65.19,266800.0,53.3404,53.3404,53.0472,53.0879,266800.0
2013-02-22 11:00:00,65.21,65.76,65.16,65.67,204200.0,53.1042,53.5521,53.0635,53.4788,204200.0
2013-02-22 11:30:00,65.66,65.92,65.64,65.89,207000.0,53.4707,53.6824,53.4544,53.658,207000.0
2013-02-22 12:00:00,65.92,65.96,65.75,65.8,119200.0,53.6824,53.715,53.544,53.5847,119200.0
2013-02-22 12:30:00,65.81,65.99,65.8,65.9,107400.0,53.5928,53.7394,53.5847,53.6661,107400.0
2013-02-22 13:00:00,65.91,65.95,65.72,65.77,124200.0,53.6743,53.7069,53.5195,53.5603,124200.0
2013-02-22 13:30:00,65.78,65.91,65.72,65.85,120800.0,53.5684,53.6743,53.5195,53.6254,120800.0
2013-02-22 14:00:00,65.85,65.9,65.79,65.84,161000.0,53.6254,53.6661,53.5766,53.6173,161000.0
2013-02-22 14:30:00,65.83,65.92,65.8,65.85,122600.0,53.6091,53.6824,53.5847,53.6254,122600.0
2013-02-22 15:00:00,65.86,65.94,65.75,65.86,212400.0,53.6336,53.6987,53.544,53.6336,212400.0
2013-02-22 15:30:00,65.87,66.19,65.86,66.16,749800.0,53.6417,53.9023,53.6336,53.8779,749800.0
2013-02-25 09:30:00,66.42,66.89,66.16,66.68,336600.0,54.0896,54.4723,53.8779,54.3013,336600.0
2013-02-25 10:00:00,66.7,66.78,66.26,66.3,395400.0,54.3176,54.3828,53.9593,53.9919,395400.0
2013-02-25 10:30:00,66.3,66.48,66.18,66.4,248000.0,53.9919,54.1385,53.8942,54.0733,248000.0
2013-02-25 11:00:00,66.39,66.61,66.27,66.54,123600.0,54.0652,54.2443,53.9674,54.1873,123600.0
2013-02-25 11:30:00,66.55,66.64,66.01,66.05,416600.0,54.1955,54.2688,53.7557,53.7883,416600.0
2013-02-25 12:00:00,66.06,66.29,66.04,66.19,136400.0,53.7964,53.9837,53.7801,53.9023,136400.0
2013-02-25 12:30:00,66.18,66.24,66.08,66.21,292400.0,53.8942,53.943,53.8127,53.9186,292400.0
2013-02-25 13:00:00,66.22,66.38,66.11,66.16,247800.0,53.9267,54.057,53.8371,53.8779,247800.0
2013-02-25 13:30:00,66.16,66.25,65.95,66.02,182200.0,53.8779,53.9512,53.7069,53.7639,182200.0
2013-02-25 14:00:00,66.01,66.13,65.86,66.01,164000.0,53.7557,53.8534,53.6336,53.7557,164000.0
2013-02-25 14:30:00,66.03,66.14,65.98,66.06,147800.0,53.772,53.8616,53.7313,53.7964,147800.0
2013-02-25 15:00:00,66.06,66.1,65.74,65.8,242600.0,53.7964,53.829,53.5358,53.5847,242600.0
2013-02-25 15:30:00,65.82,65.83,65.14,65.15,740200.0,53.601,53.6091,53.0472,53.0554,740200.0
2013-02-26 09:30:00,65.32,66.06,65.32,65.88,375600.0,53.1938,53.7964,53.1938,53.6498,375600.0
2013-02-26 10:00:00,65.9,66.25,65.74,65.75,262200.0,53.6661,53.9512,53.5358,53.544,262200.0
2013-02-26 10:30:00,65.76,66.36,65.66,65.98,516400.0,53.5521,54.0407,53.4707,53.7313,516400.0
2013-02-26 11:00:00,65.98,66.14,65.82,66.01,284000.0,53.7313,53.8616,53.601,53.7557,284000.0
2013-02-26 11:30:00,66.01,66.06,65.73,65.92,275800.0,53.7557,53.7964,53.5277,53.6824,275800.0
2013-02-26 12:00:00,65.92,66.09,65.78,66.01,151000.0,53.6824,53.8209,53.5684,53.7557,151000.0
2013-02-26 12:30:00,65.99,66.33,65.97,66.28,246800.0,53.7394,54.0163,53.7231,53.9756,246800.0
2013-02-26 13:00:00,66.26,66.38,66.09,66.1,111400.0,53.9593,54.057,53.8209,53.829,111400.0
2013-02-26 13:30:00,66.1,66.44,66.1,66.33,123600.0,53.829,54.1059,53.829,54.0163,123600.0
2013-02-26 14:00:00,66.33,66.5,66.33,66.47,154000.0,54.0163,54.1547,54.0163,54.1303,154000.0
2013-02-26 14:30:00,66.47,66.53,66.28,66.35,206200.0,54.1303,54.1792,53.9756,54.0326,206200.0
2013-02-26 15:00:00,66.37,66.45,66.25,66.43,121200.0,54.0489,54.114,53.9512,54.0977,121200.0
2013-02-26 15:30:00,66.43,66.5,66.28,66.36,314800.0,54.0977,54.1547,53.9756,54.0407,314800.0
2013-02-27 09:30:00,65.95,66.63,65.93,66.53,138600.0,53.7069,54.2606,53.6906,54.1792,138600.0
2013-02-27 10:00:00,66.53,67.02,66.52,66.9,109600.0,54.1792,54.5782,54.171,54.4805,109600.0
2013-02-27 10:30:00,66.89,67.18,66.81,66.91,102600.0,54.4723,54.7085,54.4072,54.4886,102600.0
2013-02-27 11:00:00,66.91,67.19,66.91,67.0,118800.0,54.4886,54.7167,54.4886,54.5619,118800.0
2013-02-27 11:30:00,67.02,67.17,66.92,67.05,108400.0,54.5782,54.7004,54.4968,54.6026,108400.0
2013-02-27 12:00:00,67.05,67.19,67.01,67.08,95400.0,54.6026,54.7167,54.5701,54.6271,95400.0
2013-02-27 12:30:00,67.08,67.25,67.08,67.22,119000.0,54.6271,54.7655,54.6271,54.7411,119000.0
2013-02-27 13:00:00,67.22,67.33,67.07,67.3,159200.0,54.7411,54.8307,54.6189,54.8062,159200.0
2013-02-27 13:30:00,67.31,67.45,67.26,67.32,117600.0,54.8144,54.9284,54.7737,54.8225,117600.0
2013-02-27 14:00:00,67.31,67.61,67.31,67.58,134800.0,54.8144,55.0587,54.8144,55.0343,134800.0
2013-02-27 14:30:00,67.58,67.66,67.55,67.62,93200.0,55.0343,55.0994,55.0098,55.0668,93200.0
2013-02-27 15:00:00,67.61,67.69,67.5,67.62,140000.0,55.0587,55.1238,54.9691,55.0668,140000.0
2013-02-27 15:30:00,67.6,67.71,67.31,67.35,455600.0,55.0505,55.1401,54.8144,54.847,455600.0
2013-02-28 09:30:00,67.46,67.79,67.31,67.61,161600.0,54.9365,55.2053,54.8144,55.0587,161600.0
2013-02-28 10:00:00,67.62,67.67,67.36,67.61,102200.0,55.0668,55.1075,54.8551,55.0587,102200.0
2013-02-28 10:30:00,67.61,67.66,67.46,67.6,123400.0,55.0587,55.0994,54.9365,55.0505,123400.0
2013-02-28 11:00:00,67.6,67.86,67.55,67.8,300200.0,55.0505,55.2623,55.0098,55.2134,300200.0
2013-02-28 11:30:00,67.79,67.8,67.61,67.67,62200.0,55.2053,55.2134,55.0587,55.1075,62200.0
2013-02-28 12:00:00,67.66,67.78,67.66,67.69,88800.0,55.0994,55.1971,55.0994,55.1238,88800.0
2013-02-28 12:30:00,67.68,67.88,67.63,67.72,217400.0,55.1157,55.2786,55.075,55.1483,217400.0
2013-02-28 13:00:00,67.72,67.85,67.66,67.77,96800.0,55.1483,55.2541,55.0994,55.189,96800.0
2013-02-28 13:30:00,67.78,67.89,67.71,67.83,108400.0,55.1971,55.2867,55.1401,55.2378,108400.0
2013-02-28 14:00:00,67.82,67.94,67.79,67.86,136600.0,55.2297,55.3274,55.2053,55.2623,136600.0
2013-02-28 14:30:00,67.86,67.91,67.66,67.75,109000.0,55.2623,55.303,55.0994,55.1727,109000.0
2013-02-28 15:00:00,67.75,67.76,67.63,67.66,185000.0,55.1727,55.1808,55.075,55.0994,185000.0
2013-02-28 15:30:00,67.65,67.69,67.33,67.41,536000.0,55.0913,55.1238,54.8307,54.8958,536000.0
2013-03-01 09:30:00,66.82,67.21,66.36,67.1,143200.0,54.4153,54.7329,54.0407,54.6434,143200.0
2013-03-01 10:00:00,67.12,67.59,66.93,67.05,144200.0,54.6596,55.0424,54.5049,54.6026,144200.0
2013-03-01 10:30:00,67.07,67.53,67.01,67.52,172000.0,54.6189,54.9935,54.5701,54.9854,172000.0
2013-03-01 11:00:00,67.53,67.62,67.21,67.21,104400.0,54.9935,55.0668,54.7329,54.7329,104400.0
2013-03-01 11:30:00,67.22,67.26,67.03,67.15,80400.0,54.7411,54.7737,54.5864,54.6841,80400.0
2013-03-01 12:00:00,67.17,67.69,67.17,67.62,182400.0,54.7004,55.1238,54.7004,55.0668,182400.0
2013-03-01 12:30:00,67.63,67.71,67.45,67.52,64600.0,55.075,55.1401,54.9284,54.9854,64600.0
2013-03-01 13:00:00,67.54,67.56,67.39,67.47,50600.0,55.0017,55.018,54.8795,54.9447,50600.0
2013-03-01 13:30:00,67.46,67.49,67.24,67.32,96800.0,54.9365,54.961,54.7574,54.8225,96800.0
2013-03-01 14:00:00,67.32,67.51,67.27,67.31,68400.0,54.8225,54.9772,54.7818,54.8144,68400.0
2013-03-01 14:30:00,67.32,67.4,67.15,67.35,88800.0,54.8225,54.8877,54.6841,54.847,88800.0
2013-03-01 15:00:00,67.33,67.44,67.23,67.24,104800.0,54.8307,54.9202,54.7492,54.7574,104800.0
2013-03-01 15:30:00,67.26,67.5,67.25,67.41,305400.0,54.7737,54.9691,54.7655,54.8958,305400.0
2013-03-04 09:30:00,67.3,67.63,67.09,67.52,110400.0,54.8062,55.075,54.6352,54.9854,110400.0
2013-03-04 10:00:00,67.48,67.7,67.36,67.38,168000.0,54.9528,55.132,54.8551,54.8714,168000.0
2013-03-04 10:30:00,67.35,67.58,67.33,67.52,80200.0,54.847,55.0343,54.8307,54.9854,80200.0
2013-03-04 11:00:00,67.53,67.61,67.41,67.55,126400.0,54.9935,55.0587,54.8958,55.0098,126400.0
2013-03-04 11:30:00,67.55,67.6,67.45,67.51,139800.0,55.0098,55.0505,54.9284,54.9772,139800.0
2013-03-04 12:00:00,67.53,67.55,67.29,67.3,99600.0,54.9935,55.0098,54.7981,54.8062,99600.0
2013-03-04 12:30:00,67.29,67.47,67.16,67.44,63800.0,54.7981,54.9447,54.6922,54.9202,63800.0
2013-03-04 13:00:00,67.43,67.67,67.31,67.67,66600.0,54.9121,55.1075,54.8144,55.1075,66600.0
2013-03-04 13:30:00,67.69,67.72,67.59,67.65,59000.0,55.1238,55.1483,55.0424,55.0913,59000.0
2013-03-04 14:00:00,67.64,67.75,67.53,67.72,82600.0,55.0831,55.1727,54.9935,55.1483,82600.0
2013-03-04 14:30:00,67.71,67.82,67.67,67.77,78400.0,55.1401,55.2297,55.1075,55.189,78400.0
2013-03-04 15:00:00,67.79,67.83,67.61,67.74,104400.0,55.2053,55.2378,55.0587,55.1646,104400.0
2013-03-04 15:30:00,67.73,67.8,67.67,67.8,181200.0,55.1564,55.2134,55.1075,55.2134,181200.0
2013-03-05 09:30:00,68.0,68.35,67.89,68.16,152400.0,55.3763,55.6613,55.2867,55.5066,152400.0
2013-03-05 10:00:00,68.18,68.35,67.97,68.33,115200.0,55.5229,55.6613,55.3519,55.645,115200.0
2013-03-05 10:30:00,68.35,68.48,68.32,68.35,108600.0,55.6613,55.7672,55.6369,55.6613,108600.0
2013-03-05 11:00:00,68.35,68.45,68.08,68.27,131600.0,55.6613,55.7427,55.4414,55.5962,131600.0
2013-03-05 11:30:00,68.3,68.33,68.14,68.24,65800.0,55.6206,55.645,55.4903,55.5717,65800.0
2013-03-05 12:00:00,68.22,68.3,68.17,68.2,70600.0,55.5554,55.6206,55.5147,55.5392,70600.0
2013-03-05 12:30:00,68.2,68.32,68.17,68.25,66400.0,55.5392,55.6369,55.5147,55.5799,66400.0
2013-03-05 13:00:00,68.24,68.38,68.23,68.33,58200.0,55.5717,55.6857,55.5636,55.645,58200.0
2013-03-05 13:30:00,68.32,68.38,68.17,68.2,103000.0,55.6369,55.6857,55.5147,55.5392,103000.0
2013-03-05 14:00:00,68.19,68.36,68.18,68.18,99200.0,55.531,55.6695,55.5229,55.5229,99200.0
2013-03-05 14:30:00,68.16,68.32,68.08,68.3,79600.0,55.5066,55.6369,55.4414,55.6206,79600.0
2013-03-05 15:00:00,68.29,68.33,68.11,68.13,140200.0,55.6124,55.645,55.4659,55.4821,140200.0
2013-03-05 15:30:00,68.11,68.21,68.01,68.11,382200.0,55.4659,55.5473,55.3844,55.4659,382200.0
2013-03-06 09:30:00,68.28,68.46,68.13,68.39,142200.0,55.6043,55.7509,55.4821,55.6939,142200.0
2013-03-06 10:00:00,68.39,68.39,68.01,68.08,78000.0,55.6939,55.6939,55.3844,55.4414,78000.0
2013-03-06 10:30:00,68.05,68.1,67.73,67.82,162200.0,55.417,55.4577,55.1564,55.2297,162200.0
2013-03-06 11:00:00,67.83,67.87,67.58,67.6,191000.0,55.2378,55.2704,55.0343,55.0505,191000.0
2013-03-06 11:30:00,67.6,67.87,67.57,67.58,191400.0,55.0505,55.2704,55.0261,55.0343,191400.0
2013-03-06 12:00:00,67.57,67.69,67.38,67.6,151000.0,55.0261,55.1238,54.8714,55.0505,151000.0
2013-03-06 12:30:00,67.62,67.67,67.45,67.49,199400.0,55.0668,55.1075,54.9284,54.961,199400.0
2013-03-06 13:00:00,67.51,67.75,67.5,67.73,180000.0,54.9772,55.1727,54.9691,55.1564,180000.0
2013-03-06 13:30:00,67.73,67.85,67.64,67.72,136000.0,55.1564,55.2541,55.0831,55.1483,136000.0
2013-03-06 14:00:00,67.71,67.75,67.5,67.61,218600.0,55.1401,55.1727,54.9691,55.0587,218600.0
2013-03-06 14:30:00,67.61,67.92,67.61,67.82,168800.0,55.0587,55.3111,55.0587,55.2297,168800.0
2013-03-06 15:00:00,67.82,67.93,67.71,67.77,181000.0,55.2297,55.3193,55.1401,55.189,181000.0
2013-03-06 15:30:00,67.78,67.83,67.64,67.73,332400.0,55.1971,55.2378,55.0831,55.1564,332400.0
2013-03-07 09:30:00,67.86,67.98,67.59,67.82,105400.0,55.2623,55.36,55.0424,55.2297,105400.0
2013-03-07 10:00:00,67.82,67.84,67.65,67.75,72200.0,55.2297,55.246,55.0913,55.1727,72200.0
2013-03-07 10:30:00,67.82,67.86,67.61,67.66,119600.0,55.2297,55.2623,55.0587,55.0994,119600.0
2013-03-07 11:00:00,67.65,67.75,67.54,67.56,292400.0,55.0913,55.1727,55.0017,55.018,292400.0
2013-03-07 11:30:00,67.55,67.71,67.53,67.58,155000.0,55.0098,55.1401,54.9935,55.0343,155000.0
2013-03-07 12:00:00,67.58,67.63,67.46,67.55,120600.0,55.0343,55.075,54.9365,55.0098,120600.0
2013-03-07 12:30:00,67.56,67.89,67.55,67.86,138000.0,55.018,55.2867,55.0098,55.2623,138000.0
2013-03-07 13:00:00,67.85,67.97,67.85,67.91,61200.0,55.2541,55.3519,55.2541,55.303,61200.0
2013-03-07 13:30:00,67.83,67.88,67.77,67.82,55400.0,55.2378,55.2786,55.189,55.2297,55400.0
2013-03-07 14:00:00,67.83,67.85,67.7,67.76,64200.0,55.2378,55.2541,55.132,55.1808,64200.0
2013-03-07 14:30:00,67.76,67.81,67.67,67.75,103000.0,55.1808,55.2216,55.1075,55.1727,103000.0
2013-03-07 15:00:00,67.76,67.83,67.71,67.75,169400.0,55.1808,55.2378,55.1401,55.1727,169400.0
2013-03-07 15:30:00,67.75,67.81,67.67,67.74,268600.0,55.1727,55.2216,55.1075,55.1646,268600.0
2013-03-08 09:30:00,68.11,68.26,67.92,68.17,206000.0,55.4659,55.588,55.3111,55.5147,206000.0
2013-03-08 10:00:00,68.14,68.19,67.74,68.04,167000.0,55.4903,55.531,55.1646,55.4089,167000.0
2013-03-08 10:30:00,68.03,68.19,67.91,68.05,134800.0,55.4007,55.531,55.303,55.417,134800.0
2013-03-08 11:00:00,68.05,68.16,68.01,68.11,77200.0,55.417,55.5066,55.3844,55.4659,77200.0
2013-03-08 11:30:00,68.12,68.2,68.08,68.2,79000.0,55.474,55.5392,55.4414,55.5392,79000.0
2013-03-08 12:00:00,68.2,68.22,68.08,68.12,72000.0,55.5392,55.5554,55.4414,55.474,72000.0
2013-03-08 12:30:00,68.11,68.31,68.09,68.26,162400.0,55.4659,55.6287,55.4496,55.588,162400.0
2013-03-08 13:00:00,68.25,68.32,68.24,68.28,116000.0,55.5799,55.6369,55.5717,55.6043,116000.0
2013-03-08 13:30:00,68.27,68.39,68.27,68.39,108800.0,55.5962,55.6939,55.5962,55.6939,108800.0
2013-03-08 14:00:00,68.39,68.42,68.34,68.38,70600.0,55.6939,55.7183,55.6532,55.6857,70600.0
2013-03-08 14:30:00,68.39,68.74,68.38,68.74,205600.0,55.6939,55.9789,55.6857,55.9789,205600.0
2013-03-08 15:00:00,68.72,68.77,68.6,68.61,218600.0,55.9626,56.0033,55.8649,55.873,218600.0
2013-03-08 15:30:00,68.6,68.72,68.56,68.67,319800.0,55.8649,55.9626,55.8323,55.9219,319800.0
2013-03-11 09:30:00,68.46,68.92,68.46,68.72,348200.0,55.7509,56.1255,55.7509,55.9626,348200.0
2013-03-11 10:00:00,68.72,68.81,68.54,68.78,241400.0,55.9626,56.0359,55.816,56.0115,241400.0
2013-03-11 10:30:00,68.8,68.98,68.53,68.58,84000.0,56.0278,56.1744,55.8079,55.8486,84000.0
2013-03-11 11:00:00,68.58,68.88,68.54,68.83,60800.0,55.8486,56.0929,55.816,56.0522,60800.0
2013-03-11 11:30:00,68.82,68.83,68.7,68.82,53000.0,56.0441,56.0522,55.9463,56.0441,53000.0
2013-03-11 12:00:00,68.82,68.89,68.57,68.58,104400.0,56.0441,56.1011,55.8405,55.8486,104400.0
2013-03-11 12:30:00,68.58,68.63,68.49,68.61,85000.0,55.8486,55.8893,55.7753,55.873,85000.0
2013-03-11 13:00:00,68.61,68.73,68.58,68.67,66000.0,55.873,55.9708,55.8486,55.9219,66000.0
2013-03-11 13:30:00,68.67,68.74,68.6,68.67,69400.0,55.9219,55.9789,55.8649,55.9219,69400.0
2013-03-11 14:00:00,68.68,68.8,68.6,68.69,78600.0,55.93,56.0278,55.8649,55.9382,78600.0
2013-03-11 14:30:00,68.7,68.86,68.58,68.77,118400.0,55.9463,56.0766,55.8486,56.0033,118400.0
2013-03-11 15:00:00,68.79,68.83,68.74,68.75,46200.0,56.0196,56.0522,55.9789,55.9871,46200.0
2013-03-11 15:30:00,68.76,68.89,68.64,68.86,152600.0,55.9952,56.1011,55.8975,56.0766,152600.0
2013-03-12 09:30:00,68.78,69.36,68.78,69.36,225200.0,56.0115,56.4838,56.0115,56.4838,225200.0
2013-03-12 10:00:00,69.36,69.55,69.23,69.38,200000.0,56.4838,56.6385,56.3779,56.5001,200000.0
2013-03-12 10:30:00,69.38,69.45,69.21,69.24,162600.0,56.5001,56.5571,56.3617,56.3861,162600.0
2013-03-12 11:00:00,69.23,69.26,69.05,69.13,54400.0,56.3779,56.4024,56.2314,56.2965,54400.0
2013-03-12 11:30:00,69.11,69.48,69.07,69.4,245600.0,56.2802,56.5815,56.2476,56.5164,245600.0
2013-03-12 12:00:00,69.4,69.43,69.27,69.31,68400.0,56.5164,56.5408,56.4105,56.4431,68400.0
2013-03-12 12:30:00,69.32,69.43,69.23,69.43,121800.0,56.4512,56.5408,56.3779,56.5408,121800.0
2013-03-12 13:00:00,69.39,69.42,69.31,69.34,82600.0,56.5082,56.5327,56.4431,56.4675,82600.0
2013-03-12 13:30:00,69.34,69.46,69.3,69.35,76800.0,56.4675,56.5652,56.4349,56.4757,76800.0
2013-03-12 14:00:00,69.36,69.39,69.2,69.27,164600.0,56.4838,56.5082,56.3535,56.4105,164600.0
2013-03-12 14:30:00,69.27,69.44,69.23,69.42,98600.0,56.4105,56.549,56.3779,56.5327,98600.0
2013-03-12 15:00:00,69.41,69.6,69.38,69.49,211200.0,56.5245,56.6793,56.5001,56.5897,211200.0
2013-03-12 15:30:00,69.5,69.64,69.49,69.6,436200.0,56.5978,56.7118,56.5897,56.6793,436200.0
2013-03-13 09:30:00,69.53,69.81,69.48,69.77,164600.0,56.6222,56.8503,56.5815,56.8177,164600.0
2013-03-13 10:00:00,69.78,69.8,69.59,69.7,141200.0,56.8258,56.8421,56.6711,56.7607,141200.0
2013-03-13 10:30:00,69.72,70.12,69.66,70.12,209600.0,56.777,57.1027,56.7281,57.1027,209600.0
2013-03-13 11:00:00,70.1,70.12,69.86,69.89,85800.0,57.0864,57.1027,56.891,56.9154,85800.0
2013-03-13 11:30:00,69.86,69.91,69.71,69.79,48400.0,56.891,56.9317,56.7688,56.834,48400.0
2013-03-13 12:00:00,69.78,69.91,69.77,69.9,47800.0,56.8258,56.9317,56.8177,56.9236,47800.0
2013-03-13 12:30:00,69.89,70.11,69.83,70.09,217600.0,56.9154,57.0946,56.8666,57.0783,217600.0
2013-03-13 13:00:00,70.08,70.1,69.97,69.97,57200.0,57.0701,57.0864,56.9806,56.9806,57200.0
2013-03-13 13:30:00,69.99,70.27,69.97,70.25,101200.0,56.9969,57.2249,56.9806,57.2086,101200.0
2013-03-13 14:00:00,70.25,70.38,70.17,70.32,125400.0,57.2086,57.3145,57.1434,57.2656,125400.0
2013-03-13 14:30:00,70.32,70.45,70.24,70.43,176400.0,57.2656,57.3715,57.2004,57.3552,176400.0
2013-03-13 15:00:00,70.41,70.61,70.37,70.6,305400.0,57.3389,57.5018,57.3063,57.4936,305400.0
2013-03-13 15:30:00,70.57,70.83,70.53,70.75,675400.0,57.4692,57.6809,57.4366,57.6158,675400.0
2013-03-14 09:30:00,70.9,71.61,70.83,71.29,212600.0,57.7379,58.3161,57.6809,58.0555,212600.0
2013-03-14 10:00:00,71.27,71.34,70.95,70.96,118800.0,58.0392,58.0962,57.7786,57.7868,118800.0
2013-03-14 10:30:00,70.96,71.2,70.81,71.05,154200.0,57.7868,57.9822,57.6646,57.8601,154200.0
2013-03-14 11:00:00,71.05,71.19,71.03,71.06,99800.0,57.8601,57.9741,57.8438,57.8682,99800.0
2013-03-14 11:30:00,71.06,71.08,70.97,71.05,104000.0,57.8682,57.8845,57.7949,57.8601,104000.0
2013-03-14 12:00:00,71.06,71.06,70.88,70.89,80000.0,57.8682,57.8682,57.7216,57.7298,80000.0
2013-03-14 12:30:00,70.89,71.0,70.82,70.96,94400.0,57.7298,57.8194,57.6728,57.7868,94400.0
2013-03-14 13:00:00,70.96,71.07,70.93,70.98,87600.0,57.7868,57.8764,57.7623,57.8031,87600.0
2013-03-14 13:30:00,70.98,71.17,70.97,71.03,93400.0,57.8031,57.9578,57.7949,57.8438,93400.0
2013-03-14 14:00:00,71.02,71.14,71.0,71.1,68200.0,57.8356,57.9334,57.8194,57.9008,68200.0
2013-03-14 14:30:00,71.1,71.19,71.08,71.16,86800.0,57.9008,57.9741,57.8845,57.9497,86800.0
2013-03-14 15:00:00,71.16,71.17,71.05,71.06,167400.0,57.9497,57.9578,57.8601,57.8682,167400.0
2013-03-14 15:30:00,71.06,71.17,70.99,71.09,438200.0,57.8682,57.9578,57.8112,57.8926,438200.0
2013-03-15 09:30:00,71.06,71.75,70.42,70.45,610600.0,57.8682,58.4301,57.347,57.3715,610600.0
2013-03-15 10:00:00,70.45,70.8,70.42,70.67,159600.0,57.3715,57.6565,57.347,57.5506,159600.0
2013-03-15 10:30:00,70.65,70.78,70.63,70.74,127000.0,57.5343,57.6402,57.518,57.6076,127000.0
2013-03-15 11:00:00,70.74,70.89,70.65,70.77,146200.0,57.6076,57.7298,57.5343,57.6321,146200.0
2013-03-15 11:30:00,70.75,70.79,70.7,70.75,126400.0,57.6158,57.6483,57.575,57.6158,126400.0
2013-03-15 12:00:00,70.75,70.78,70.59,70.67,104000.0,57.6158,57.6402,57.4855,57.5506,104000.0
2013-03-15 12:30:00,70.67,70.75,70.53,70.59,148400.0,57.5506,57.6158,57.4366,57.4855,148400.0
2013-03-15 13:00:00,70.6,70.71,70.54,70.63,85000.0,57.4936,57.5832,57.4447,57.518,85000.0
2013-03-15 13:30:00,70.63,70.7,70.6,70.65,94600.0,57.518,57.575,57.4936,57.5343,94600.0
2013-03-15 14:00:00,70.65,70.78,70.58,70.78,134200.0,57.5343,57.6402,57.4773,57.6402,134200.0
2013-03-15 14:30:00,70.79,70.83,70.68,70.73,106600.0,57.6483,57.6809,57.5588,57.5995,106600.0
2013-03-15 15:00:00,70.74,70.77,70.61,70.71,144800.0,57.6076,57.6321,57.5018,57.5832,144800.0
2013-03-15 15:30:00,70.66,70.86,69.56,70.67,736800.0,57.5425,57.7053,56.6467,57.5506,736800.0
2013-03-18 09:30:00,69.51,70.39,69.36,70.04,212400.0,56.606,57.3226,56.4838,57.0376,212400.0
2013-03-18 10:00:00,70.01,70.27,69.86,70.23,101400.0,57.0131,57.2249,56.891,57.1923,101400.0
2013-03-18 10:30:00,70.23,70.41,70.11,70.35,58000.0,57.1923,57.3389,57.0946,57.29,58000.0
2013-03-18 11:00:00,70.33,70.54,70.29,70.45,79400.0,57.2737,57.4447,57.2412,57.3715,79400.0
2013-03-18 11:30:00,70.44,70.48,70.32,70.42,82800.0,57.3633,57.3959,57.2656,57.347,82800.0
2013-03-18 12:00:00,70.42,70.66,70.42,70.55,49600.0,57.347,57.5425,57.347,57.4529,49600.0
2013-03-18 12:30:00,70.53,70.67,70.46,70.67,62600.0,57.4366,57.5506,57.3796,57.5506,62600.0
2013-03-18 13:00:00,70.66,70.67,70.45,70.45,62000.0,57.5425,57.5506,57.3715,57.3715,62000.0
2013-03-18 13:30:00,70.45,70.66,70.44,70.6,61000.0,57.3715,57.5425,57.3633,57.4936,61000.0
2013-03-18 14:00:00,70.61,70.92,70.59,70.92,113000.0,57.5018,57.7542,57.4855,57.7542,113000.0
2013-03-18 14:30:00,70.92,70.93,70.66,70.66,51400.0,57.7542,57.7623,57.5425,57.5425,51400.0
2013-03-18 15:00:00,70.67,70.78,70.53,70.57,107000.0,57.5506,57.6402,57.4366,57.4692,107000.0
2013-03-18 15:30:00,70.55,70.61,70.36,70.58,186800.0,57.4529,57.5018,57.2982,57.4773,186800.0
2013-03-19 09:30:00,70.85,70.86,70.3,70.8,95000.0,57.6972,57.7053,57.2493,57.6565,95000.0
2013-03-19 10:00:00,70.77,70.85,70.61,70.61,113600.0,57.6321,57.6972,57.5018,57.5018,113600.0
2013-03-19 10:30:00,70.61,70.69,70.41,70.69,87200.0,57.5018,57.5669,57.3389,57.5669,87200.0
2013-03-19 11:00:00,70.67,70.75,70.55,70.71,36400.0,57.5506,57.6158,57.4529,57.5832,36400.0
2013-03-19 11:30:00,70.67,70.76,70.01,70.14,55200.0,57.5506,57.6239,57.0131,57.119,55200.0
2013-03-19 12:00:00,70.11,70.33,70.03,70.31,57600.0,57.0946,57.2737,57.0294,57.2574,57600.0
2013-03-19 12:30:00,70.31,70.33,69.99,70.02,50800.0,57.2574,57.2737,56.9969,57.0213,50800.0
2013-03-19 13:00:00,70.02,70.06,69.78,69.89,80000.0,57.0213,57.0539,56.8258,56.9154,80000.0
2013-03-19 13:30:00,69.86,70.21,69.79,70.11,62000.0,56.891,57.176,56.834,57.0946,62000.0
2013-03-19 14:00:00,70.11,70.33,70.01,70.23,102600.0,57.0946,57.2737,57.0131,57.1923,102600.0
2013-03-19 14:30:00,70.22,70.39,70.14,70.22,80800.0,57.1842,57.3226,57.119,57.1842,80800.0
2013-03-19 15:00:00,70.23,70.56,70.13,70.36,100400.0,57.1923,57.461,57.1109,57.2982,100400.0
2013-03-19 15:30:00,70.36,70.51,70.24,70.44,180200.0,57.2982,57.4203,57.2004,57.3633,180200.0
2013-03-20 09:30:00,70.68,71.08,70.67,70.7,100600.0,57.5588,57.8845,57.5506,57.575,100600.0
2013-03-20 10:00:00,70.7,70.74,70.6,70.67,61600.0,57.575,57.6076,57.4936,57.5506,61600.0
2013-03-20 10:30:00,70.67,70.79,70.55,70.71,90400.0,57.5506,57.6483,57.4529,57.5832,90400.0
2013-03-20 11:00:00,70.7,70.74,70.61,70.63,68800.0,57.575,57.6076,57.5018,57.518,68800.0
2013-03-20 11:30:00,70.63,70.65,70.59,70.61,65600.0,57.518,57.5343,57.4855,57.5018,65600.0
2013-03-20 12:00:00,70.59,70.65,70.54,70.59,169600.0,57.4855,57.5343,57.4447,57.4855,169600.0
2013-03-20 12:30:00,70.59,70.69,70.52,70.64,122000.0,57.4855,57.5669,57.4285,57.5262,122000.0
2013-03-20 13:00:00,70.63,70.64,70.52,70.55,164000.0,57.518,57.5262,57.4285,57.4529,164000.0
2013-03-20 13:30:00,70.55,70.61,70.5,70.5,67800.0,57.4529,57.5018,57.4122,57.4122,67800.0
2013-03-20 14:00:00,70.5,70.67,70.5,70.66,163800.0,57.4122,57.5506,57.4122,57.5425,163800.0
2013-03-20 14:30:00,70.69,70.69,70.56,70.58,110800.0,57.5669,57.5669,57.461,57.4773,110800.0
2013-03-20 15:00:00,70.58,70.66,70.5,70.64,108800.0,57.4773,57.5425,57.4122,57.5262,108800.0
2013-03-20 15:30:00,70.64,70.66,70.42,70.51,304600.0,57.5262,57.5425,57.347,57.4203,304600.0
2013-03-21 09:30:00,69.57,70.03,69.07,69.95,319200.0,56.6548,57.0294,56.2476,56.9643,319200.0
2013-03-21 10:00:00,69.91,70.02,69.38,69.42,126800.0,56.9317,57.0213,56.5001,56.5327,126800.0
2013-03-21 10:30:00,69.44,69.44,69.18,69.28,187000.0,56.549,56.549,56.3372,56.4187,187000.0
2013-03-21 11:00:00,69.29,69.7,69.21,69.63,104200.0,56.4268,56.7607,56.3617,56.7037,104200.0
2013-03-21 11:30:00,69.67,69.85,69.48,69.49,79600.0,56.7363,56.8828,56.5815,56.5897,79600.0
2013-03-21 12:00:00,69.51,69.58,69.37,69.42,83400.0,56.606,56.663,56.492,56.5327,83400.0
2013-03-21 12:30:00,69.42,69.51,69.31,69.31,58600.0,56.5327,56.606,56.4431,56.4431,58600.0
2013-03-21 13:00:00,69.31,69.33,68.97,69.0,84400.0,56.4431,56.4594,56.1662,56.1906,84400.0
2013-03-21 13:30:00,69.02,69.02,68.82,68.92,119200.0,56.2069,56.2069,56.0441,56.1255,119200.0
2013-03-21 14:00:00,68.92,68.99,68.66,68.92,156800.0,56.1255,56.1825,55.9138,56.1255,156800.0
2013-03-21 14:30:00,68.92,69.13,68.91,69.03,94800.0,56.1255,56.2965,56.1173,56.2151,94800.0
2013-03-21 15:00:00,69.02,69.2,68.92,69.02,112800.0,56.2069,56.3535,56.1255,56.2069,112800.0
2013-03-21 15:30:00,69.02,69.06,68.64,68.65,394000.0,56.2069,56.2395,55.8975,55.9056,394000.0
2013-03-22 09:30:00,68.5,69.0,68.5,68.95,95600.0,55.7835,56.1906,55.7835,56.1499,95600.0
2013-03-22 10:00:00,68.94,69.12,68.83,69.05,51400.0,56.1418,56.2884,56.0522,56.2314,51400.0
2013-03-22 10:30:00,69.03,69.03,68.68,68.7,65800.0,56.2151,56.2151,55.93,55.9463,65800.0
2013-03-22 11:00:00,68.71,68.77,68.42,68.51,71000.0,55.9545,56.0033,55.7183,55.7916,71000.0
2013-03-22 11:30:00,68.52,68.58,68.37,68.39,46200.0,55.7997,55.8486,55.6776,55.6939,46200.0
2013-03-22 12:00:00,68.38,68.42,68.11,68.14,80800.0,55.6857,55.7183,55.4659,55.4903,80800.0
2013-03-22 12:30:00,68.17,68.18,67.99,68.02,126800.0,55.5147,55.5229,55.3681,55.3926,126800.0
2013-03-22 13:00:00,68.04,68.32,68.0,68.28,80600.0,55.4089,55.6369,55.3763,55.6043,80600.0
2013-03-22 13:30:00,68.29,68.32,68.0,68.0,112200.0,55.6124,55.6369,55.3763,55.3763,112200.0
2013-03-22 14:00:00,68.0,68.04,67.81,67.91,143400.0,55.3763,55.4089,55.2216,55.303,143400.0
2013-03-22 14:30:00,67.91,68.05,67.82,67.95,76600.0,55.303,55.417,55.2297,55.3356,76600.0
2013-03-22 15:00:00,67.97,68.0,67.88,67.93,84800.0,55.3519,55.3763,55.2786,55.3193,84800.0
2013-03-22 15:30:00,67.92,67.98,67.8,67.98,303600.0,55.3111,55.36,55.2134,55.36,303600.0
2013-03-25 09:30:00,68.11,68.24,67.26,67.7,213400.0,55.4659,55.5717,54.7737,55.132,213400.0
2013-03-25 10:00:00,67.71,67.72,67.47,67.56,221200.0,55.1401,55.1483,54.9447,55.018,221200.0
2013-03-25 10:30:00,67.55,67.56,67.14,67.21,131600.0,55.0098,55.018,54.6759,54.7329,131600.0
2013-03-25 11:00:00,67.23,67.35,66.89,66.89,138800.0,54.7492,54.847,54.4723,54.4723,138800.0
2013-03-25 11:30:00,66.91,67.17,66.89,67.16,142000.0,54.4886,54.7004,54.4723,54.6922,142000.0
2013-03-25 12:00:00,67.15,67.19,66.79,66.82,139200.0,54.6841,54.7167,54.3909,54.4153,139200.0
2013-03-25 12:30:00,66.79,66.85,66.44,66.46,166600.0,54.3909,54.4398,54.1059,54.1222,166600.0
2013-03-25 13:00:00,66.43,66.59,66.32,66.54,168000.0,54.0977,54.228,54.0082,54.1873,168000.0
2013-03-25 13:30:00,66.53,66.97,66.48,66.92,135600.0,54.1792,54.5375,54.1385,54.4968,135600.0
2013-03-25 14:00:00,66.91,66.91,66.64,66.76,104000.0,54.4886,54.4886,54.2688,54.3665,104000.0
2013-03-25 14:30:00,66.76,66.86,66.66,66.77,125600.0,54.3665,54.4479,54.285,54.3746,125600.0
2013-03-25 15:00:00,66.77,66.89,66.71,66.82,172200.0,54.3746,54.4723,54.3258,54.4153,172200.0
2013-03-25 15:30:00,66.81,67.06,66.8,66.97,313200.0,54.4072,54.6108,54.3991,54.5375,313200.0
2013-03-26 09:30:00,67.35,67.78,67.22,67.74,323200.0,54.847,55.1971,54.7411,55.1646,323200.0
2013-03-26 10:00:00,67.72,67.95,67.47,67.78,257000.0,55.1483,55.3356,54.9447,55.1971,257000.0
2013-03-26 10:30:00,67.8,67.85,67.52,67.67,116800.0,55.2134,55.2541,54.9854,55.1075,116800.0
2013-03-26 11:00:00,67.65,67.72,67.39,67.42,90400.0,55.0913,55.1483,54.8795,54.904,90400.0
2013-03-26 11:30:00,67.41,67.46,67.23,67.31,82600.0,54.8958,54.9365,54.7492,54.8144,82600.0
2013-03-26 12:00:00,67.3,67.45,67.3,67.44,94000.0,54.8062,54.9284,54.8062,54.9202,94000.0
2013-03-26 12:30:00,67.44,67.45,67.19,67.2,59000.0,54.9202,54.9284,54.7167,54.7248,59000.0
2013-03-26 13:00:00,67.19,67.21,67.06,67.11,75600.0,54.7167,54.7329,54.6108,54.6515,75600.0
2013-03-26 13:30:00,67.1,67.2,67.07,67.14,59600.0,54.6434,54.7248,54.6189,54.6759,59600.0
2013-03-26 14:00:00,67.14,67.22,67.09,67.09,83000.0,54.6759,54.7411,54.6352,54.6352,83000.0
2013-03-26 14:30:00,67.1,67.16,67.01,67.14,68600.0,54.6434,54.6922,54.5701,54.6759,68600.0
2013-03-26 15:00:00,67.14,67.17,67.07,67.13,131600.0,54.6759,54.7004,54.6189,54.6678,131600.0
2013-03-26 15:30:00,67.14,67.14,66.92,67.01,514800.0,54.6759,54.6759,54.4968,54.5701,514800.0
2013-03-27 09:30:00,66.54,66.71,65.98,66.33,135600.0,54.1873,54.3258,53.7313,54.0163,135600.0
2013-03-27 10:00:00,66.33,66.43,66.24,66.28,153400.0,54.0163,54.0977,53.943,53.9756,153400.0
2013-03-27 10:30:00,66.31,66.44,66.27,66.35,128200.0,54.0,54.1059,53.9674,54.0326,128200.0
2013-03-27 11:00:00,66.38,66.49,66.3,66.4,167200.0,54.057,54.1466,53.9919,54.0733,167200.0
2013-03-27 11:30:00,66.39,66.56,66.35,66.51,146000.0,54.0652,54.2036,54.0326,54.1629,146000.0
2013-03-27 12:00:00,66.49,66.63,66.49,66.52,73200.0,54.1466,54.2606,54.1466,54.171,73200.0
2013-03-27 12:30:00,66.53,66.64,66.45,66.64,81600.0,54.1792,54.2688,54.114,54.2688,81600.0
2013-03-27 13:00:00,66.63,66.64,66.45,66.5,76000.0,54.2606,54.2688,54.114,54.1547,76000.0
2013-03-27 13:30:00,66.5,66.63,66.41,66.61,140000.0,54.1547,54.2606,54.0815,54.2443,140000.0
2013-03-27 14:00:00,66.61,66.73,66.56,66.7,83200.0,54.2443,54.342,54.2036,54.3176,83200.0
2013-03-27 14:30:00,66.7,66.82,66.59,66.73,166200.0,54.3176,54.4153,54.228,54.342,166200.0
2013-03-27 15:00:00,66.74,66.85,66.7,66.75,173600.0,54.3502,54.4398,54.3176,54.3583,173600.0
2013-03-27 15:30:00,66.76,66.77,66.64,66.72,209000.0,54.3665,54.3746,54.2688,54.3339,209000.0
2013-03-28 09:30:00,66.67,66.83,66.44,66.51,146400.0,54.2932,54.4235,54.1059,54.1629,146400.0
2013-03-28 10:00:00,66.52,66.68,66.44,66.63,97200.0,54.171,54.3013,54.1059,54.2606,97200.0
2013-03-28 10:30:00,66.62,66.92,66.61,66.88,94000.0,54.2525,54.4968,54.2443,54.4642,94000.0
2013-03-28 11:00:00,66.88,66.89,66.73,66.86,78200.0,54.4642,54.4723,54.342,54.4479,78200.0
2013-03-28 11:30:00,66.86,66.88,66.64,66.77,144000.0,54.4479,54.4642,54.2688,54.3746,144000.0
2013-03-28 12:00:00,66.75,66.79,66.51,66.52,127000.0,54.3583,54.3909,54.1629,54.171,127000.0
2013-03-28 12:30:00,66.53,66.78,66.47,66.71,114200.0,54.1792,54.3828,54.1303,54.3258,114200.0
2013-03-28 13:00:00,66.71,66.71,66.6,66.63,125600.0,54.3258,54.3258,54.2362,54.2606,125600.0
2013-03-28 13:30:00,66.63,66.83,66.63,66.8,164400.0,54.2606,54.4235,54.2606,54.3991,164400.0
2013-03-28 14:00:00,66.81,66.92,66.76,66.83,90000.0,54.4072,54.4968,54.3665,54.4235,90000.0
2013-03-28 14:30:00,66.85,66.86,66.77,66.8,87000.0,54.4398,54.4479,54.3746,54.3991,87000.0
2013-03-28 15:00:00,66.82,66.93,66.77,66.89,138000.0,54.4153,54.5049,54.3746,54.4723,138000.0
2013-03-28 15:30:00,66.89,67.05,66.83,66.98,372400.0,54.4723,54.6026,54.4235,54.5456,372400.0
2013-04-01 09:30:00,66.83,66.97,66.6,66.77,237800.0,54.4235,54.5375,54.2362,54.3746,237800.0
2013-04-01 10:00:00,66.8,67.17,66.64,67.11,242200.0,54.3991,54.7004,54.2688,54.6515,242200.0
2013-04-01 10:30:00,67.13,67.24,66.92,66.97,219400.0,54.6678,54.7574,54.4968,54.5375,219400.0
2013-04-01 11:00:00,66.97,67.1,66.95,67.02,184800.0,54.5375,54.6434,54.5212,54.5782,184800.0
2013-04-01 11:30:00,67.02,67.06,66.76,66.84,236400.0,54.5782,54.6108,54.3665,54.4316,236400.0
2013-04-01 12:00:00,66.83,67.0,66.78,66.91,140800.0,54.4235,54.5619,54.3828,54.4886,140800.0
2013-04-01 12:30:00,66.91,66.98,66.89,66.98,90000.0,54.4886,54.5456,54.4723,54.5456,90000.0
2013-04-01 13:00:00,66.98,67.05,66.94,67.03,78400.0,54.5456,54.6026,54.5131,54.5864,78400.0
2013-04-01 13:30:00,67.04,67.11,66.89,66.91,161800.0,54.5945,54.6515,54.4723,54.4886,161800.0
2013-04-01 14:00:00,66.92,67.03,66.89,66.97,158600.0,54.4968,54.5864,54.4723,54.5375,158600.0
2013-04-01 14:30:00,66.97,67.16,66.94,67.03,188200.0,54.5375,54.6922,54.5131,54.5864,188200.0
2013-04-01 15:00:00,67.03,67.05,66.95,66.99,173600.0,54.5864,54.6026,54.5212,54.5538,173600.0
2013-04-01 15:30:00,66.99,67.14,66.96,67.08,360400.0,54.5538,54.6759,54.5294,54.6271,360400.0
2013-04-02 09:30:00,67.38,67.5,66.96,66.96,115800.0,54.8714,54.9691,54.5294,54.5294,115800.0
2013-04-02 10:00:00,66.97,67.03,66.8,66.88,164400.0,54.5375,54.5864,54.3991,54.4642,164400.0
2013-04-02 10:30:00,66.84,67.14,66.66,67.09,158000.0,54.4316,54.6759,54.285,54.6352,158000.0
2013-04-02 11:00:00,67.1,67.11,66.92,66.94,101200.0,54.6434,54.6515,54.4968,54.5131,101200.0
2013-04-02 11:30:00,66.93,67.03,66.92,66.99,68600.0,54.5049,54.5864,54.4968,54.5538,68600.0
2013-04-02 12:00:00,66.99,67.05,66.92,67.0,76000.0,54.5538,54.6026,54.4968,54.5619,76000.0
2013-04-02 12:30:00,66.99,67.05,66.95,67.05,134600.0,54.5538,54.6026,54.5212,54.6026,134600.0
2013-04-02 13:00:00,67.05,67.13,66.9,66.91,76800.0,54.6026,54.6678,54.4805,54.4886,76800.0
2013-04-02 13:30:00,66.9,67.04,66.89,67.01,105600.0,54.4805,54.5945,54.4723,54.5701,105600.0
2013-04-02 14:00:00,67.01,67.11,66.9,66.92,136600.0,54.5701,54.6515,54.4805,54.4968,136600.0
2013-04-02 14:30:00,66.91,66.94,66.69,66.81,91800.0,54.4886,54.5131,54.3095,54.4072,91800.0
2013-04-02 15:00:00,66.8,66.89,66.73,66.78,111400.0,54.3991,54.4723,54.342,54.3828,111400.0
2013-04-02 15:30:00,66.78,66.88,66.6,66.85,177400.0,54.3828,54.4642,54.2362,54.4398,177400.0
2013-04-03 09:30:00,66.94,67.03,66.47,66.52,151800.0,54.5131,54.5864,54.1303,54.171,151800.0
2013-04-03 10:00:00,66.52,66.62,66.28,66.33,159800.0,54.171,54.2525,53.9756,54.0163,159800.0
2013-04-03 10:30:00,66.35,66.58,66.24,66.5,134000.0,54.0326,54.2199,53.943,54.1547,134000.0
2013-04-03 11:00:00,66.49,66.55,66.36,66.43,156200.0,54.1466,54.1955,54.0407,54.0977,156200.0
2013-04-03 11:30:00,66.42,66.52,66.39,66.42,191800.0,54.0896,54.171,54.0652,54.0896,191800.0
2013-04-03 12:00:00,66.44,66.5,66.39,66.43,204200.0,54.1059,54.1547,54.0652,54.0977,204200.0
2013-04-03 12:30:00,66.42,66.53,66.32,66.35,221600.0,54.0896,54.1792,54.0082,54.0326,221600.0
2013-04-03 13:00:00,66.35,66.46,66.31,66.37,154800.0,54.0326,54.1222,54.0,54.0489,154800.0
2013-04-03 13:30:00,66.37,66.39,66.1,66.2,214000.0,54.0489,54.0652,53.829,53.9104,214000.0
2013-04-03 14:00:00,66.19,66.39,66.17,66.25,155600.0,53.9023,54.0652,53.886,53.9512,155600.0
2013-04-03 14:30:00,66.25,66.49,66.21,66.48,97600.0,53.9512,54.1466,53.9186,54.1385,97600.0
2013-04-03 15:00:00,66.47,66.47,66.3,66.32,209600.0,54.1303,54.1303,53.9919,54.0082,209600.0
2013-04-03 15:30:00,66.32,66.53,66.17,66.36,456600.0,54.0082,54.1792,53.886,54.0407,456600.0
2013-04-04 09:30:00,66.58,67.35,66.25,67.28,124200.0,54.2199,54.847,53.9512,54.7899,124200.0
2013-04-04 10:00:00,67.31,67.44,67.08,67.22,139800.0,54.8144,54.9202,54.6271,54.7411,139800.0
2013-04-04 10:30:00,67.19,67.31,67.05,67.19,99000.0,54.7167,54.8144,54.6026,54.7167,99000.0
2013-04-04 11:00:00,67.17,67.45,67.17,67.4,107200.0,54.7004,54.9284,54.7004,54.8877,107200.0
2013-04-04 11:30:00,67.38,67.39,67.21,67.22,91000.0,54.8714,54.8795,54.7329,54.7411,91000.0
2013-04-04 12:00:00,67.22,67.22,66.74,66.75,105200.0,54.7411,54.7411,54.3502,54.3583,105200.0
2013-04-04 12:30:00,66.73,66.77,66.64,66.72,138400.0,54.342,54.3746,54.2688,54.3339,138400.0
2013-04-04 13:00:00,66.72,66.73,66.48,66.49,54400.0,54.3339,54.342,54.1385,54.1466,54400.0
2013-04-04 13:30:00,66.49,66.89,66.46,66.88,80800.0,54.1466,54.4723,54.1222,54.4642,80800.0
2013-04-04 14:00:00,66.86,67.1,66.83,67.04,99000.0,54.4479,54.6434,54.4235,54.5945,99000.0
2013-04-04 14:30:00,67.04,67.08,66.89,66.89,51400.0,54.5945,54.6271,54.4723,54.4723,51400.0
2013-04-04 15:00:00,66.89,67.13,66.89,66.96,135000.0,54.4723,54.6678,54.4723,54.5294,135000.0
2013-04-04 15:30:00,66.95,67.0,66.88,66.95,287600.0,54.5212,54.5619,54.4642,54.5212,287600.0
2013-04-05 09:30:00,65.86,66.38,65.71,65.96,169600.0,53.6336,54.057,53.5114,53.715,169600.0
2013-04-05 10:00:00,65.92,66.0,65.61,65.66,162600.0,53.6824,53.7476,53.43,53.4707,162600.0
2013-04-05 10:30:00,65.64,65.8,65.53,65.62,143400.0,53.4544,53.5847,53.3648,53.4381,143400.0
2013-04-05 11:00:00,65.6,65.8,65.57,65.65,130400.0,53.4218,53.5847,53.3974,53.4625,130400.0
2013-04-05 11:30:00,65.64,65.67,65.33,65.36,191400.0,53.4544,53.4788,53.2019,53.2264,191400.0
2013-04-05 12:00:00,65.36,65.63,65.32,65.53,92000.0,53.2264,53.4463,53.1938,53.3648,92000.0
2013-04-05 12:30:00,65.53,65.89,65.53,65.83,85400.0,53.3648,53.658,53.3648,53.6091,85400.0
2013-04-05 13:00:00,65.83,65.99,65.79,65.99,52800.0,53.6091,53.7394,53.5766,53.7394,52800.0
2013-04-05 13:30:00,65.98,65.99,65.71,65.72,131000.0,53.7313,53.7394,53.5114,53.5195,131000.0
2013-04-05 14:00:00,65.73,65.86,65.71,65.86,57200.0,53.5277,53.6336,53.5114,53.6336,57200.0
2013-04-05 14:30:00,65.86,65.91,65.79,65.8,95800.0,53.6336,53.6743,53.5766,53.5847,95800.0
2013-04-05 15:00:00,65.8,65.82,65.69,65.71,112600.0,53.5847,53.601,53.4951,53.5114,112600.0
2013-04-05 15:30:00,65.72,65.98,65.68,65.86,203600.0,53.5195,53.7313,53.487,53.6336,203600.0
2013-04-08 09:30:00,65.8,66.03,65.8,65.89,138000.0,53.5847,53.772,53.5847,53.658,138000.0
2013-04-08 10:00:00,65.86,65.9,65.49,65.61,93600.0,53.6336,53.6661,53.3322,53.43,93600.0
2013-04-08 10:30:00,65.61,65.67,65.49,65.52,140600.0,53.43,53.4788,53.3322,53.3567,140600.0
2013-04-08 11:00:00,65.51,65.69,65.44,65.61,71800.0,53.3485,53.4951,53.2915,53.43,71800.0
2013-04-08 11:30:00,65.62,65.67,65.44,65.46,95600.0,53.4381,53.4788,53.2915,53.3078,95600.0
2013-04-08 12:00:00,65.51,65.54,65.28,65.38,58200.0,53.3485,53.373,53.1612,53.2427,58200.0
2013-04-08 12:30:00,65.39,65.56,65.38,65.5,62600.0,53.2508,53.3893,53.2427,53.3404,62600.0
2013-04-08 13:00:00,65.49,65.58,65.47,65.54,75600.0,53.3322,53.4055,53.316,53.373,75600.0
2013-04-08 13:30:00,65.55,65.69,65.49,65.65,244600.0,53.3811,53.4951,53.3322,53.4625,244600.0
2013-04-08 14:00:00,65.65,65.66,65.58,65.58,145600.0,53.4625,53.4707,53.4055,53.4055,145600.0
2013-04-08 14:30:00,65.59,65.66,65.59,65.64,105800.0,53.4137,53.4707,53.4137,53.4544,105800.0
2013-04-08 15:00:00,65.65,65.67,65.58,65.64,134400.0,53.4625,53.4788,53.4055,53.4544,134400.0
2013-04-08 15:30:00,65.64,65.76,65.61,65.74,345200.0,53.4544,53.5521,53.43,53.5358,345200.0
2013-04-09 09:30:00,65.76,66.33,65.76,65.99,117200.0,53.5521,54.0163,53.5521,53.7394,117200.0
2013-04-09 10:00:00,65.98,66.08,65.89,66.06,126800.0,53.7313,53.8127,53.658,53.7964,126800.0
2013-04-09 10:30:00,66.05,66.16,65.77,65.82,83200.0,53.7883,53.8779,53.5603,53.601,83200.0
2013-04-09 11:00:00,65.86,66.0,65.69,65.83,95400.0,53.6336,53.7476,53.4951,53.6091,95400.0
2013-04-09 11:30:00,65.85,66.0,65.82,66.0,63200.0,53.6254,53.7476,53.601,53.7476,63200.0
2013-04-09 12:00:00,66.0,66.01,65.92,66.0,69600.0,53.7476,53.7557,53.6824,53.7476,69600.0
2013-04-09 12:30:00,66.0,66.04,65.98,66.02,114200.0,53.7476,53.7801,53.7313,53.7639,114200.0
2013-04-09 13:00:00,66.0,66.29,65.99,66.24,98800.0,53.7476,53.9837,53.7394,53.943,98800.0
2013-04-09 13:30:00,66.26,66.39,66.25,66.29,36200.0,53.9593,54.0652,53.9512,53.9837,36200.0
2013-04-09 14:00:00,66.3,66.36,66.26,66.35,107200.0,53.9919,54.0407,53.9593,54.0326,107200.0
2013-04-09 14:30:00,66.35,66.48,66.24,66.36,162600.0,54.0326,54.1385,53.943,54.0407,162600.0
2013-04-09 15:00:00,66.38,66.46,66.33,66.38,162400.0,54.057,54.1222,54.0163,54.057,162400.0
2013-04-09 15:30:00,66.39,66.45,66.3,66.33,198000.0,54.0652,54.114,53.9919,54.0163,198000.0
2013-04-10 09:30:00,66.65,66.67,66.41,66.54,90000.0,54.2769,54.2932,54.0815,54.1873,90000.0
2013-04-10 10:00:00,66.52,66.66,66.48,66.66,170200.0,54.171,54.285,54.1385,54.285,170200.0
2013-04-10 10:30:00,66.65,66.88,66.6,66.84,215800.0,54.2769,54.4642,54.2362,54.4316,215800.0
2013-04-10 11:00:00,66.85,67.0,66.77,67.0,286800.0,54.4398,54.5619,54.3746,54.5619,286800.0
2013-04-10 11:30:00,66.99,67.0,66.79,66.83,80400.0,54.5538,54.5619,54.3909,54.4235,80400.0
2013-04-10 12:00:00,66.83,67.04,66.81,66.94,145000.0,54.4235,54.5945,54.4072,54.5131,145000.0
2013-04-10 12:30:00,66.96,67.16,66.89,67.13,112600.0,54.5294,54.6922,54.4723,54.6678,112600.0
2013-04-10 13:00:00,67.11,67.18,67.0,67.12,130000.0,54.6515,54.7085,54.5619,54.6596,130000.0
2013-04-10 13:30:00,67.08,67.33,66.99,67.28,154000.0,54.6271,54.8307,54.5538,54.7899,154000.0
2013-04-10 14:00:00,67.27,67.42,67.16,67.32,151000.0,54.7818,54.904,54.6922,54.8225,151000.0
2013-04-10 14:30:00,67.3,67.32,67.16,67.2,79000.0,54.8062,54.8225,54.6922,54.7248,79000.0
2013-04-10 15:00:00,67.19,67.36,67.16,67.3,111800.0,54.7167,54.8551,54.6922,54.8062,111800.0
2013-04-10 15:30:00,67.29,67.44,67.2,67.36,218000.0,54.7981,54.9202,54.7248,54.8551,218000.0
2013-04-11 09:30:00,67.35,68.11,67.31,68.03,207000.0,54.847,55.4659,54.8144,55.4007,207000.0
2013-04-11 10:00:00,68.03,68.45,68.01,68.43,216600.0,55.4007,55.7427,55.3844,55.7265,216600.0
2013-04-11 10:30:00,68.46,68.88,68.42,68.78,131000.0,55.7509,56.0929,55.7183,56.0115,131000.0
2013-04-11 11:00:00,68.78,68.81,68.54,68.75,77200.0,56.0115,56.0359,55.816,55.9871,77200.0
2013-04-11 11:30:00,68.78,68.79,68.58,68.66,78200.0,56.0115,56.0196,55.8486,55.9138,78200.0
2013-04-11 12:00:00,68.66,68.83,68.57,68.78,89400.0,55.9138,56.0522,55.8405,56.0115,89400.0
2013-04-11 12:30:00,68.79,69.03,68.77,68.99,120800.0,56.0196,56.2151,56.0033,56.1825,120800.0
2013-04-11 13:00:00,68.98,69.03,68.88,68.88,95800.0,56.1744,56.2151,56.0929,56.0929,95800.0
2013-04-11 13:30:00,68.86,68.99,68.79,68.81,90600.0,56.0766,56.1825,56.0196,56.0359,90600.0
2013-04-11 14:00:00,68.8,68.94,68.73,68.81,132600.0,56.0278,56.1418,55.9708,56.0359,132600.0
2013-04-11 14:30:00,68.8,69.07,68.78,68.94,166200.0,56.0278,56.2476,56.0115,56.1418,166200.0
2013-04-11 15:00:00,68.94,68.97,68.82,68.88,192800.0,56.1418,56.1662,56.0441,56.0929,192800.0
2013-04-11 15:30:00,68.88,68.96,68.69,68.81,401000.0,56.0929,56.1581,55.9382,56.0359,401000.0
2013-04-12 09:30:00,68.48,68.72,67.91,68.21,138000.0,55.7672,55.9626,55.303,55.5473,138000.0
2013-04-12 10:00:00,68.21,68.21,67.96,68.11,87000.0,55.5473,55.5473,55.3437,55.4659,87000.0
2013-04-12 10:30:00,68.1,68.22,67.98,68.07,107000.0,55.4577,55.5554,55.36,55.4333,107000.0
2013-04-12 11:00:00,68.04,68.1,67.8,67.8,158200.0,55.4089,55.4577,55.2134,55.2134,158200.0
2013-04-12 11:30:00,67.82,67.96,67.76,67.89,67400.0,55.2297,55.3437,55.1808,55.2867,67400.0
2013-04-12 12:00:00,67.9,67.99,67.88,67.93,68800.0,55.2948,55.3681,55.2786,55.3193,68800.0
2013-04-12 12:30:00,67.92,67.98,67.87,67.94,59800.0,55.3111,55.36,55.2704,55.3274,59800.0
2013-04-12 13:00:00,67.94,68.04,67.81,67.87,60200.0,55.3274,55.4089,55.2216,55.2704,60200.0
2013-04-12 13:30:00,67.86,68.01,67.83,67.88,45800.0,55.2623,55.3844,55.2378,55.2786,45800.0
2013-04-12 14:00:00,67.85,68.02,67.85,67.96,90600.0,55.2541,55.3926,55.2541,55.3437,90600.0
2013-04-12 14:30:00,67.92,67.95,67.82,67.93,62600.0,55.3111,55.3356,55.2297,55.3193,62600.0
2013-04-12 15:00:00,67.93,68.12,67.92,68.06,72200.0,55.3193,55.474,55.3111,55.4251,72200.0
2013-04-12 15:30:00,68.06,68.16,68.02,68.14,206200.0,55.4251,55.5066,55.3926,55.4903,206200.0
2013-04-15 09:30:00,67.58,67.73,67.21,67.31,225600.0,55.0343,55.1564,54.7329,54.8144,225600.0
2013-04-15 10:00:00,67.33,67.36,66.67,66.8,177600.0,54.8307,54.8551,54.2932,54.3991,177600.0
2013-04-15 10:30:00,66.8,66.8,66.5,66.67,119200.0,54.3991,54.3991,54.1547,54.2932,119200.0
2013-04-15 11:00:00,66.64,66.7,66.61,66.68,62600.0,54.2688,54.3176,54.2443,54.3013,62600.0
2013-04-15 11:30:00,66.71,66.85,66.55,66.61,70400.0,54.3258,54.4398,54.1955,54.2443,70400.0
2013-04-15 12:00:00,66.63,66.64,66.53,66.58,73600.0,54.2606,54.2688,54.1792,54.2199,73600.0
2013-04-15 12:30:00,66.58,66.58,66.07,66.14,115800.0,54.2199,54.2199,53.8046,53.8616,115800.0
2013-04-15 13:00:00,66.14,66.16,65.87,65.91,143800.0,53.8616,53.8779,53.6417,53.6743,143800.0
2013-04-15 13:30:00,65.91,65.95,65.85,65.9,81000.0,53.6743,53.7069,53.6254,53.6661,81000.0
2013-04-15 14:00:00,65.89,65.98,65.75,65.89,112000.0,53.658,53.7313,53.544,53.658,112000.0
2013-04-15 14:30:00,65.89,66.28,65.89,66.08,90600.0,53.658,53.9756,53.658,53.8127,90600.0
2013-04-15 15:00:00,66.08,66.16,65.88,65.89,131400.0,53.8127,53.8779,53.6498,53.658,131400.0
2013-04-15 15:30:00,65.89,66.03,65.7,65.75,385800.0,53.658,53.772,53.5033,53.544,385800.0
2013-04-16 09:30:00,66.36,67.33,66.06,66.86,326800.0,54.0407,54.8307,53.7964,54.4479,326800.0
2013-04-16 10:00:00,66.85,67.1,66.81,66.93,140400.0,54.4398,54.6434,54.4072,54.5049,140400.0
2013-04-16 10:30:00,66.94,67.08,66.39,66.51,172000.0,54.5131,54.6271,54.0652,54.1629,172000.0
2013-04-16 11:00:00,66.49,66.72,66.46,66.53,161800.0,54.1466,54.3339,54.1222,54.1792,161800.0
2013-04-16 11:30:00,66.55,66.86,66.51,66.78,145400.0,54.1955,54.4479,54.1629,54.3828,145400.0
2013-04-16 12:00:00,66.8,66.85,66.71,66.74,50600.0,54.3991,54.4398,54.3258,54.3502,50600.0
2013-04-16 12:30:00,66.74,66.93,66.7,66.93,85000.0,54.3502,54.5049,54.3176,54.5049,85000.0
2013-04-16 13:00:00,66.93,67.03,66.89,66.94,49200.0,54.5049,54.5864,54.4723,54.5131,49200.0
2013-04-16 13:30:00,66.92,67.05,66.91,66.99,93200.0,54.4968,54.6026,54.4886,54.5538,93200.0
2013-04-16 14:00:00,66.98,67.24,66.97,67.2,386800.0,54.5456,54.7574,54.5375,54.7248,386800.0
2013-04-16 14:30:00,67.19,67.2,67.0,67.01,73400.0,54.7167,54.7248,54.5619,54.5701,73400.0
2013-04-16 15:00:00,67.02,67.17,66.98,67.14,117400.0,54.5782,54.7004,54.5456,54.6759,117400.0
2013-04-16 15:30:00,67.14,67.3,67.09,67.29,401800.0,54.6759,54.8062,54.6352,54.7981,401800.0
2013-04-17 09:30:00,66.7,66.99,66.27,66.79,338200.0,54.3176,54.5538,53.9674,54.3909,338200.0
2013-04-17 10:00:00,66.76,66.82,66.23,66.52,252800.0,54.3665,54.4153,53.9349,54.171,252800.0
2013-04-17 10:30:00,66.54,66.57,66.05,66.07,142200.0,54.1873,54.2118,53.7883,53.8046,142200.0
2013-04-17 11:00:00,66.06,66.21,65.88,66.2,104600.0,53.7964,53.9186,53.6498,53.9104,104600.0
2013-04-17 11:30:00,66.23,66.3,66.1,66.21,62200.0,53.9349,53.9919,53.829,53.9186,62200.0
2013-04-17 12:00:00,66.24,66.3,66.01,66.04,47400.0,53.943,53.9919,53.7557,53.7801,47400.0
2013-04-17 12:30:00,66.06,66.25,66.04,66.19,76200.0,53.7964,53.9512,53.7801,53.9023,76200.0
2013-04-17 13:00:00,66.19,66.3,66.09,66.11,59800.0,53.9023,53.9919,53.8209,53.8371,59800.0
2013-04-17 13:30:00,66.13,66.61,66.1,66.5,105800.0,53.8534,54.2443,53.829,54.1547,105800.0
2013-04-17 14:00:00,66.52,66.58,66.11,66.56,184400.0,54.171,54.2199,53.8371,54.2036,184400.0
2013-04-17 14:30:00,66.58,66.61,66.24,66.52,91800.0,54.2199,54.2443,53.943,54.171,91800.0
2013-04-17 15:00:00,66.52,66.52,66.29,66.5,162800.0,54.171,54.171,53.9837,54.1547,162800.0
2013-04-17 15:30:00,66.5,66.5,66.12,66.21,401400.0,54.1547,54.1547,53.8453,53.9186,401400.0
2013-04-18 09:30:00,67.83,71.0,67.83,70.08,947600.0,55.2378,57.8194,55.2378,57.0701,947600.0
2013-04-18 10:00:00,70.01,70.08,69.3,69.68,716800.0,57.0131,57.0701,56.4349,56.7444,716800.0
2013-04-18 10:30:00,69.72,70.1,69.45,69.95,418200.0,56.777,57.0864,56.5571,56.9643,418200.0
2013-04-18 11:00:00,69.98,70.67,69.89,70.58,311400.0,56.9887,57.5506,56.9154,57.4773,311400.0
2013-04-18 11:30:00,70.54,70.75,70.09,70.21,337200.0,57.4447,57.6158,57.0783,57.176,337200.0
2013-04-18 12:00:00,70.24,70.39,69.96,70.33,210200.0,57.2004,57.3226,56.9724,57.2737,210200.0
2013-04-18 12:30:00,70.33,70.42,70.22,70.25,145000.0,57.2737,57.347,57.1842,57.2086,145000.0
2013-04-18 13:00:00,70.24,70.31,70.1,70.24,156400.0,57.2004,57.2574,57.0864,57.2004,156400.0
2013-04-18 13:30:00,70.23,70.27,70.04,70.26,171600.0,57.1923,57.2249,57.0376,57.2167,171600.0
2013-04-18 14:00:00,70.27,70.34,70.06,70.25,160200.0,57.2249,57.2819,57.0539,57.2086,160200.0
2013-04-18 14:30:00,70.25,70.25,69.8,69.95,176800.0,57.2086,57.2086,56.8421,56.9643,176800.0
2013-04-18 15:00:00,69.96,70.12,69.92,70.12,246800.0,56.9724,57.1027,56.9398,57.1027,246800.0
2013-04-18 15:30:00,70.13,70.49,70.1,70.3,540600.0,57.1109,57.404,57.0864,57.2493,540600.0
2013-04-19 09:30:00,70.33,71.11,70.25,70.33,454600.0,57.2737,57.9089,57.2086,57.2737,454600.0
2013-04-19 10:00:00,70.28,70.45,69.8,69.91,291200.0,57.233,57.3715,56.8421,56.9317,291200.0
2013-04-19 10:30:00,69.94,70.23,69.85,70.01,204000.0,56.9561,57.1923,56.8828,57.0131,204000.0
2013-04-19 11:00:00,70.0,70.19,69.92,69.95,265000.0,57.005,57.1597,56.9398,56.9643,265000.0
2013-04-19 11:30:00,69.95,70.11,69.94,69.94,214400.0,56.9643,57.0946,56.9561,56.9561,214400.0
2013-04-19 12:00:00,69.97,70.19,69.86,70.0,197600.0,56.9806,57.1597,56.891,57.005,197600.0
2013-04-19 12:30:00,70.01,70.24,70.01,70.23,192400.0,57.0131,57.2004,57.0131,57.1923,192400.0
2013-04-19 13:00:00,70.22,70.6,70.21,70.54,261400.0,57.1842,57.4936,57.176,57.4447,261400.0
2013-04-19 13:30:00,70.54,70.66,70.45,70.66,111000.0,57.4447,57.5425,57.3715,57.5425,111000.0
2013-04-19 14:00:00,70.67,70.84,70.67,70.67,156200.0,57.5506,57.6891,57.5506,57.5506,156200.0
2013-04-19 14:30:00,70.67,70.7,70.37,70.48,137800.0,57.5506,57.575,57.3063,57.3959,137800.0
2013-04-19 15:00:00,70.47,70.56,70.4,70.54,120000.0,57.3877,57.461,57.3307,57.4447,120000.0
2013-04-19 15:30:00,70.54,70.85,70.54,70.77,464200.0,57.4447,57.6972,57.4447,57.6321,464200.0
2013-04-22 09:30:00,70.81,71.1,70.76,70.91,189000.0,57.6646,57.9008,57.6239,57.7461,189000.0
2013-04-22 10:00:00,70.89,70.89,70.44,70.73,76000.0,57.7298,57.7298,57.3633,57.5995,76000.0
2013-04-22 10:30:00,70.75,71.11,70.41,71.11,130400.0,57.6158,57.9089,57.3389,57.9089,130400.0
2013-04-22 11:00:00,71.1,71.13,70.98,71.06,64200.0,57.9008,57.9252,57.8031,57.8682,64200.0
2013-04-22 11:30:00,71.06,71.49,71.04,71.46,108600.0,57.8682,58.2184,57.8519,58.194,108600.0
2013-04-22 12:00:00,71.46,71.57,71.37,71.57,102000.0,58.194,58.2835,58.1207,58.2835,102000.0
2013-04-22 12:30:00,71.56,71.7,71.48,71.58,69800.0,58.2754,58.3894,58.2102,58.2917,69800.0
2013-04-22 13:00:00,71.57,71.59,71.35,71.43,53800.0,58.2835,58.2998,58.1044,58.1695,53800.0
2013-04-22 13:30:00,71.42,71.65,71.39,71.57,71400.0,58.1614,58.3487,58.137,58.2835,71400.0
2013-04-22 14:00:00,71.54,71.97,71.49,71.92,112400.0,58.2591,58.6093,58.2184,58.5686,112400.0
2013-04-22 14:30:00,71.9,72.0,71.79,71.91,96600.0,58.5523,58.6337,58.4627,58.5604,96600.0
2013-04-22 15:00:00,71.92,72.01,71.86,71.92,140800.0,58.5686,58.6419,58.5197,58.5686,140800.0
2013-04-22 15:30:00,71.91,72.03,71.73,71.79,189600.0,58.5604,58.6581,58.4138,58.4627,189600.0
2013-04-23 09:30:00,71.98,72.44,71.83,72.06,260000.0,58.6174,58.992,58.4953,58.6826,260000.0
2013-04-23 10:00:00,72.08,72.24,71.86,72.23,106600.0,58.6989,58.8292,58.5197,58.821,106600.0
2013-04-23 10:30:00,72.23,72.39,72.23,72.33,69600.0,58.821,58.9513,58.821,58.9024,69600.0
2013-04-23 11:00:00,72.36,72.42,72.02,72.08,120400.0,58.9269,58.9757,58.65,58.6989,120400.0
2013-04-23 11:30:00,72.11,72.36,72.02,72.32,44000.0,58.7233,58.9269,58.65,58.8943,44000.0
2013-04-23 12:00:00,72.32,72.33,72.21,72.29,62200.0,58.8943,58.9024,58.8047,58.8699,62200.0
2013-04-23 12:30:00,72.27,72.3,72.06,72.14,45800.0,58.8536,58.878,58.6826,58.7477,45800.0
2013-04-23 13:00:00,72.14,72.41,71.56,72.16,113800.0,58.7477,58.9676,58.2754,58.764,113800.0
2013-04-23 13:30:00,72.14,72.36,72.09,72.35,44200.0,58.7477,58.9269,58.707,58.9187,44200.0
2013-04-23 14:00:00,72.33,72.36,72.14,72.14,74200.0,58.9024,58.9269,58.7477,58.7477,74200.0
2013-04-23 14:30:00,72.13,72.24,72.07,72.13,69800.0,58.7396,58.8292,58.6907,58.7396,69800.0
2013-04-23 15:00:00,72.14,72.24,72.13,72.21,80200.0,58.7477,58.8292,58.7396,58.8047,80200.0
2013-04-23 15:30:00,72.21,72.4,72.16,72.38,176200.0,58.8047,58.9595,58.764,58.9432,176200.0
2013-04-24 09:30:00,72.5,72.92,72.29,72.48,215400.0,59.0409,59.3829,58.8699,59.0246,215400.0
2013-04-24 10:00:00,72.48,72.63,72.23,72.3,113200.0,59.0246,59.1468,58.821,58.878,113200.0
2013-04-24 10:30:00,72.29,72.53,72.17,72.5,118800.0,58.8699,59.0653,58.7722,59.0409,118800.0
2013-04-24 11:00:00,72.5,72.62,72.42,72.5,75600.0,59.0409,59.1386,58.9757,59.0409,75600.0
2013-04-24 11:30:00,72.51,72.61,72.46,72.52,67000.0,59.049,59.1305,59.0083,59.0572,67000.0
2013-04-24 12:00:00,72.52,72.59,72.47,72.58,107200.0,59.0572,59.1142,59.0165,59.106,107200.0
2013-04-24 12:30:00,72.55,72.7,72.52,72.63,67200.0,59.0816,59.2038,59.0572,59.1468,67200.0
2013-04-24 13:00:00,72.6,72.62,72.38,72.4,34200.0,59.1223,59.1386,58.9432,58.9595,34200.0
2013-04-24 13:30:00,72.4,72.59,72.39,72.57,93000.0,58.9595,59.1142,58.9513,59.0979,93000.0
2013-04-24 14:00:00,72.56,72.6,72.48,72.57,63800.0,59.0898,59.1223,59.0246,59.0979,63800.0
2013-04-24 14:30:00,72.54,72.73,72.48,72.7,49200.0,59.0735,59.2282,59.0246,59.2038,49200.0
2013-04-24 15:00:00,72.7,72.73,72.57,72.61,65800.0,59.2038,59.2282,59.0979,59.1305,65800.0
2013-04-24 15:30:00,72.6,72.62,72.42,72.5,206600.0,59.1223,59.1386,58.9757,59.0409,206600.0
2013-04-25 09:30:00,73.0,73.29,72.73,73.1,142200.0,59.4481,59.6842,59.2282,59.5295,142200.0
2013-04-25 10:00:00,73.14,73.52,73.14,73.49,89000.0,59.5621,59.8715,59.5621,59.8471,89000.0
2013-04-25 10:30:00,73.5,73.75,73.45,73.75,96800.0,59.8552,60.0588,59.8145,60.0588,96800.0
2013-04-25 11:00:00,73.75,73.83,73.67,73.78,94800.0,60.0588,60.124,59.9937,60.0833,94800.0
2013-04-25 11:30:00,73.78,73.98,73.67,73.74,103800.0,60.0833,60.2461,59.9937,60.0507,103800.0
2013-04-25 12:00:00,73.72,74.0,73.63,73.76,212000.0,60.0344,60.2624,59.9611,60.067,212000.0
2013-04-25 12:30:00,73.75,74.12,73.74,74.12,77000.0,60.0588,60.3601,60.0507,60.3601,77000.0
2013-04-25 13:00:00,74.08,74.19,73.95,74.11,58600.0,60.3276,60.4172,60.2217,60.352,58600.0
2013-04-25 13:30:00,74.11,74.21,73.97,74.16,134400.0,60.352,60.4334,60.238,60.3927,134400.0
2013-04-25 14:00:00,74.17,74.28,74.01,74.07,76000.0,60.4009,60.4904,60.2706,60.3194,76000.0
2013-04-25 14:30:00,74.07,74.08,73.85,73.89,107600.0,60.3194,60.3276,60.1403,60.1728,107600.0
2013-04-25 15:00:00,73.88,73.89,73.53,73.56,235600.0,60.1647,60.1728,59.8797,59.9041,235600.0
2013-04-25 15:30:00,73.56,73.59,73.35,73.46,265200.0,59.9041,59.9285,59.7331,59.8227,265200.0
2013-04-26 09:30:00,73.38,73.42,72.89,72.97,84400.0,59.7575,59.7901,59.3585,59.4236,84400.0
2013-04-26 10:00:00,73.0,73.06,72.55,72.62,36800.0,59.4481,59.4969,59.0816,59.1386,36800.0
2013-04-26 10:30:00,72.6,72.64,72.44,72.48,90400.0,59.1223,59.1549,58.992,59.0246,90400.0
2013-04-26 11:00:00,72.45,72.52,72.32,72.42,100200.0,59.0002,59.0572,58.8943,58.9757,100200.0
2013-04-26 11:30:00,72.44,72.58,72.28,72.42,66800.0,58.992,59.106,58.8617,58.9757,66800.0
2013-04-26 12:00:00,72.42,72.49,72.26,72.27,62200.0,58.9757,59.0327,58.8454,58.8536,62200.0
2013-04-26 12:30:00,72.27,72.35,72.17,72.21,61800.0,58.8536,58.9187,58.7722,58.8047,61800.0
2013-04-26 13:00:00,72.21,72.39,72.13,72.39,99200.0,58.8047,58.9513,58.7396,58.9513,99200.0
2013-04-26 13:30:00,72.39,72.76,72.38,72.63,148800.0,58.9513,59.2526,58.9432,59.1468,148800.0
2013-04-26 14:00:00,72.62,72.63,72.48,72.51,51400.0,59.1386,59.1468,59.0246,59.049,51400.0
2013-04-26 14:30:00,72.5,72.56,72.39,72.48,51600.0,59.0409,59.0898,58.9513,59.0246,51600.0
2013-04-26 15:00:00,72.47,72.7,72.47,72.66,63000.0,59.0165,59.2038,59.0165,59.1712,63000.0
2013-04-26 15:30:00,72.65,72.68,72.46,72.47,147800.0,59.163,59.1875,59.0083,59.0165,147800.0
2013-04-29 09:30:00,72.82,72.83,72.44,72.64,109600.0,59.3015,59.3096,58.992,59.1549,109600.0
2013-04-29 10:00:00,72.66,72.93,72.66,72.73,84600.0,59.1712,59.3911,59.1712,59.2282,84600.0
2013-04-29 10:30:00,72.69,72.79,72.53,72.54,44400.0,59.1956,59.2771,59.0653,59.0735,44400.0
2013-04-29 11:00:00,72.56,72.72,72.48,72.72,49400.0,59.0898,59.22,59.0246,59.22,49400.0
2013-04-29 11:30:00,72.7,73.01,72.7,73.01,38000.0,59.2038,59.4562,59.2038,59.4562,38000.0
2013-04-29 12:00:00,73.0,73.28,72.99,73.26,94800.0,59.4481,59.6761,59.4399,59.6598,94800.0
2013-04-29 12:30:00,73.26,73.31,73.17,73.17,41800.0,59.6598,59.7005,59.5865,59.5865,41800.0
2013-04-29 13:00:00,73.19,73.38,73.17,73.37,46200.0,59.6028,59.7575,59.5865,59.7494,46200.0
2013-04-29 13:30:00,73.37,73.41,73.27,73.34,37800.0,59.7494,59.782,59.6679,59.7249,37800.0
2013-04-29 14:00:00,73.3,73.35,73.22,73.29,52400.0,59.6924,59.7331,59.6272,59.6842,52400.0
2013-04-29 14:30:00,73.3,73.52,73.27,73.47,150400.0,59.6924,59.8715,59.6679,59.8308,150400.0
2013-04-29 15:00:00,73.47,73.49,73.27,73.33,98000.0,59.8308,59.8471,59.6679,59.7168,98000.0
2013-04-29 15:30:00,73.33,73.61,73.33,73.51,152800.0,59.7168,59.9448,59.7168,59.8634,152800.0
2013-04-30 09:30:00,73.55,73.62,72.82,72.88,180200.0,59.896,59.953,59.3015,59.3503,180200.0
2013-04-30 10:00:00,72.89,73.27,72.86,73.09,84200.0,59.3585,59.6679,59.3341,59.5214,84200.0
2013-04-30 10:30:00,73.13,73.48,73.04,73.44,136000.0,59.5539,59.839,59.4806,59.8064,136000.0
2013-04-30 11:00:00,73.47,73.47,73.25,73.43,328400.0,59.8308,59.8308,59.6517,59.7982,328400.0
2013-04-30 11:30:00,73.42,73.68,73.42,73.55,46800.0,59.7901,60.0018,59.7901,59.896,46800.0
2013-04-30 12:00:00,73.55,73.58,73.51,73.53,52000.0,59.896,59.9204,59.8634,59.8797,52000.0
2013-04-30 12:30:00,73.53,73.66,73.52,73.55,42000.0,59.8797,59.9855,59.8715,59.896,42000.0
2013-04-30 13:00:00,73.55,73.63,73.49,73.51,28200.0,59.896,59.9611,59.8471,59.8634,28200.0
2013-04-30 13:30:00,73.52,73.55,73.46,73.51,52000.0,59.8715,59.896,59.8227,59.8634,52000.0
2013-04-30 14:00:00,73.52,73.52,73.29,73.36,47600.0,59.8715,59.8715,59.6842,59.7412,47600.0
2013-04-30 14:30:00,73.36,73.51,73.31,73.48,78400.0,59.7412,59.8634,59.7005,59.839,78400.0
2013-04-30 15:00:00,73.46,73.47,73.31,73.37,62000.0,59.8227,59.8308,59.7005,59.7494,62000.0
2013-04-30 15:30:00,73.37,73.6,73.35,73.56,188400.0,59.7494,59.9367,59.7331,59.9041,188400.0
2013-05-01 09:30:00,72.91,73.5,72.71,73.07,132600.0,59.3748,59.8552,59.2119,59.5051,132600.0
2013-05-01 10:00:00,73.13,73.21,72.67,72.86,241800.0,59.5539,59.6191,59.1793,59.3341,241800.0
2013-05-01 10:30:00,72.9,73.02,72.63,72.97,440000.0,59.3666,59.4644,59.1468,59.4236,440000.0
2013-05-01 11:00:00,72.97,73.24,72.86,73.19,68600.0,59.4236,59.6435,59.3341,59.6028,68600.0
2013-05-01 11:30:00,73.15,73.42,73.15,73.35,151400.0,59.5702,59.7901,59.5702,59.7331,151400.0
2013-05-01 12:00:00,73.37,73.55,73.29,73.43,106800.0,59.7494,59.896,59.6842,59.7982,106800.0
2013-05-01 12:30:00,73.44,73.54,73.31,73.33,120400.0,59.8064,59.8878,59.7005,59.7168,120400.0
2013-05-01 13:00:00,73.31,73.51,73.31,73.47,150600.0,59.7005,59.8634,59.7005,59.8308,150600.0
2013-05-01 13:30:00,73.48,73.55,73.05,73.17,166600.0,59.839,59.896,59.4888,59.5865,166600.0
2013-05-01 14:00:00,73.19,73.36,73.06,73.22,97200.0,59.6028,59.7412,59.4969,59.6272,97200.0
2013-05-01 14:30:00,73.22,73.24,72.92,73.01,122200.0,59.6272,59.6435,59.3829,59.4562,122200.0
2013-05-01 15:00:00,73.01,73.05,72.7,72.77,87600.0,59.4562,59.4888,59.2038,59.2608,87600.0
2013-05-01 15:30:00,72.79,72.83,72.56,72.6,173600.0,59.2771,59.3096,59.0898,59.1223,173600.0
2013-05-02 09:30:00,72.94,73.29,72.66,73.29,135200.0,59.3992,59.6842,59.1712,59.6842,135200.0
2013-05-02 10:00:00,73.29,73.74,73.08,73.74,186600.0,59.6842,60.0507,59.5132,60.0507,186600.0
2013-05-02 10:30:00,73.7,73.8,73.52,73.78,111600.0,60.0181,60.0996,59.8715,60.0833,111600.0
2013-05-02 11:00:00,73.76,74.06,73.76,73.92,112000.0,60.067,60.3113,60.067,60.1973,112000.0
2013-05-02 11:30:00,73.9,74.08,73.8,74.07,137600.0,60.181,60.3276,60.0996,60.3194,137600.0
2013-05-02 12:00:00,74.06,74.11,73.92,74.11,146600.0,60.3113,60.352,60.1973,60.352,146600.0
2013-05-02 12:30:00,74.11,74.39,74.08,74.39,87800.0,60.352,60.58,60.3276,60.58,87800.0
2013-05-02 13:00:00,74.39,74.44,74.31,74.41,75000.0,60.58,60.6207,60.5149,60.5963,75000.0
2013-05-02 13:30:00,74.4,74.44,74.22,74.33,119400.0,60.5882,60.6207,60.4416,60.5312,119400.0
2013-05-02 14:00:00,74.33,74.38,74.25,74.32,62600.0,60.5312,60.5719,60.466,60.523,62600.0
2013-05-02 14:30:00,74.32,74.38,74.22,74.29,35400.0,60.523,60.5719,60.4416,60.4986,35400.0
2013-05-02 15:00:00,74.28,74.28,74.03,74.08,62200.0,60.4904,60.4904,60.2869,60.3276,62200.0
2013-05-02 15:30:00,74.08,74.25,74.07,74.24,224200.0,60.3276,60.466,60.3194,60.4579,224200.0
2013-05-03 09:30:00,75.3,76.15,75.01,75.85,359800.0,61.3211,62.0133,61.0849,61.769,359800.0
2013-05-03 10:00:00,75.82,75.89,75.46,75.89,230200.0,61.7446,61.8016,61.4514,61.8016,230200.0
2013-05-03 10:30:00,75.89,76.02,75.78,75.92,104400.0,61.8016,61.9074,61.712,61.826,104400.0
2013-05-03 11:00:00,75.95,76.1,75.92,76.08,156400.0,61.8504,61.9726,61.826,61.9563,156400.0
2013-05-03 11:30:00,76.07,76.21,76.01,76.12,76800.0,61.9481,62.0622,61.8993,61.9889,76800.0
2013-05-03 12:00:00,76.11,76.29,76.07,76.08,95000.0,61.9807,62.1273,61.9481,61.9563,95000.0
2013-05-03 12:30:00,76.06,76.09,75.89,76.09,86200.0,61.94,61.9644,61.8016,61.9644,86200.0
2013-05-03 13:00:00,76.08,76.14,75.99,76.0,87800.0,61.9563,62.0051,61.883,61.8911,87800.0
2013-05-03 13:30:00,76.0,76.11,75.97,76.01,86400.0,61.8911,61.9807,61.8667,61.8993,86400.0
2013-05-03 14:00:00,76.0,76.14,76.0,76.08,58200.0,61.8911,62.0051,61.8911,61.9563,58200.0
2013-05-03 14:30:00,76.06,76.08,75.86,75.86,83400.0,61.94,61.9563,61.7771,61.7771,83400.0
2013-05-03 15:00:00,75.86,75.93,75.77,75.92,125200.0,61.7771,61.8341,61.7038,61.826,125200.0
2013-05-03 15:30:00,75.92,76.16,75.91,76.14,356400.0,61.826,62.0214,61.8178,62.0051,356400.0
2013-05-06 09:30:00,76.1,76.1,75.38,75.4,99200.0,61.9726,61.9726,61.3862,61.4025,99200.0
2013-05-06 10:00:00,75.4,75.85,75.31,75.83,157400.0,61.4025,61.769,61.3292,61.7527,157400.0
2013-05-06 10:30:00,75.83,75.83,75.47,75.47,91000.0,61.7527,61.7527,61.4595,61.4595,91000.0
2013-05-06 11:00:00,75.46,75.52,75.39,75.43,68800.0,61.4514,61.5002,61.3944,61.427,68800.0
2013-05-06 11:30:00,75.42,75.6,75.34,75.58,73800.0,61.4188,61.5654,61.3537,61.5491,73800.0
2013-05-06 12:00:00,75.58,75.69,75.58,75.6,46000.0,61.5491,61.6387,61.5491,61.5654,46000.0
2013-05-06 12:30:00,75.59,75.7,75.54,75.58,45400.0,61.5573,61.6468,61.5165,61.5491,45400.0
2013-05-06 13:00:00,75.57,75.57,75.42,75.52,57800.0,61.541,61.541,61.4188,61.5002,57800.0
2013-05-06 13:30:00,75.54,75.71,75.52,75.7,76200.0,61.5165,61.655,61.5002,61.6468,76200.0
2013-05-06 14:00:00,75.7,75.8,75.67,75.78,80600.0,61.6468,61.7283,61.6224,61.712,80600.0
2013-05-06 14:30:00,75.78,75.81,75.68,75.74,80000.0,61.712,61.7364,61.6305,61.6794,80000.0
2013-05-06 15:00:00,75.75,75.88,75.75,75.88,68200.0,61.6876,61.7934,61.6876,61.7934,68200.0
2013-05-06 15:30:00,75.89,75.96,75.81,75.88,122800.0,61.8016,61.8586,61.7364,61.7934,122800.0
2013-05-07 09:30:00,75.94,76.48,75.89,76.24,54800.0,61.8423,62.282,61.8016,62.0866,54800.0
2013-05-07 10:00:00,76.27,76.5,75.93,76.26,67000.0,62.111,62.2983,61.8341,62.1029,67000.0
2013-05-07 10:30:00,76.25,76.55,76.25,76.32,71600.0,62.0947,62.339,62.0947,62.1517,71600.0
2013-05-07 11:00:00,76.33,76.61,76.32,76.49,39800.0,62.1599,62.3879,62.1517,62.2902,39800.0
2013-05-07 11:30:00,76.48,76.51,76.39,76.46,36800.0,62.282,62.3065,62.2087,62.2657,36800.0
2013-05-07 12:00:00,76.44,76.58,76.41,76.56,95000.0,62.2495,62.3635,62.225,62.3472,95000.0
2013-05-07 12:30:00,76.56,76.56,76.35,76.52,49200.0,62.3472,62.3472,62.1762,62.3146,49200.0
2013-05-07 13:00:00,76.51,76.53,76.44,76.53,49600.0,62.3065,62.3227,62.2495,62.3227,49600.0
2013-05-07 13:30:00,76.53,76.64,76.52,76.63,48800.0,62.3227,62.4123,62.3146,62.4042,48800.0
2013-05-07 14:00:00,76.61,76.63,76.5,76.58,63400.0,62.3879,62.4042,62.2983,62.3635,63400.0
2013-05-07 14:30:00,76.59,76.69,76.56,76.64,77800.0,62.3716,62.453,62.3472,62.4123,77800.0
2013-05-07 15:00:00,76.66,76.67,76.6,76.64,74600.0,62.4286,62.4368,62.3798,62.4123,74600.0
2013-05-07 15:30:00,76.63,76.64,76.5,76.61,188000.0,62.4042,62.4123,62.2983,62.3879,188000.0
2013-05-08 09:30:00,76.48,76.85,76.19,76.85,188600.0,62.5269,62.8294,62.2898,62.8294,188600.0
2013-05-08 10:00:00,76.88,77.02,76.84,77.0,243000.0,62.8539,62.9684,62.8212,62.9521,243000.0
2013-05-08 10:30:00,77.02,77.17,77.0,77.13,110400.0,62.9684,63.091,62.9521,63.0583,110400.0
2013-05-08 11:00:00,77.14,77.22,77.12,77.21,112200.0,63.0665,63.1319,63.0502,63.1237,112200.0
2013-05-08 11:30:00,77.21,77.34,77.14,77.34,149000.0,63.1237,63.23,63.0665,63.23,149000.0
2013-05-08 12:00:00,77.33,77.48,77.31,77.42,87800.0,63.2218,63.3445,63.2055,63.2954,87800.0
2013-05-08 12:30:00,77.4,77.43,77.3,77.4,71000.0,63.2791,63.3036,63.1973,63.2791,71000.0
2013-05-08 13:00:00,77.41,77.55,77.39,77.52,89600.0,63.2872,63.4017,63.2709,63.3772,89600.0
2013-05-08 13:30:00,77.52,77.58,77.45,77.54,84400.0,63.3772,63.4262,63.32,63.3935,84400.0
2013-05-08 14:00:00,77.55,77.59,77.44,77.51,108400.0,63.4017,63.4344,63.3118,63.369,108400.0
2013-05-08 14:30:00,77.5,77.5,77.08,77.21,93800.0,63.3608,63.3608,63.0175,63.1237,93800.0
2013-05-08 15:00:00,77.19,77.45,77.1,77.39,107600.0,63.1074,63.32,63.0338,63.2709,107600.0
2013-05-08 15:30:00,77.41,77.58,77.37,77.57,198600.0,63.2872,63.4262,63.2545,63.4181,198600.0
2013-05-09 09:30:00,77.33,77.57,76.97,77.17,159400.0,63.2218,63.4181,62.9275,63.091,159400.0
2013-05-09 10:00:00,77.14,77.22,76.92,76.96,85400.0,63.0665,63.1319,62.8866,62.9193,85400.0
2013-05-09 10:30:00,76.93,77.0,76.8,76.83,110000.0,62.8948,62.9521,62.7885,62.8131,110000.0
2013-05-09 11:00:00,76.82,77.06,76.82,76.98,162000.0,62.8049,63.0011,62.8049,62.9357,162000.0
2013-05-09 11:30:00,76.99,77.0,76.89,76.96,161400.0,62.9439,62.9521,62.8621,62.9193,161400.0
2013-05-09 12:00:00,76.96,77.1,76.95,77.0,127800.0,62.9193,63.0338,62.9112,62.9521,127800.0
2013-05-09 12:30:00,77.03,77.14,76.94,77.13,91000.0,62.9766,63.0665,62.903,63.0583,91000.0
2013-05-09 13:00:00,77.11,77.14,77.02,77.1,55000.0,63.042,63.0665,62.9684,63.0338,55000.0
2013-05-09 13:30:00,77.12,77.22,77.04,77.1,81200.0,63.0502,63.1319,62.9848,63.0338,81200.0
2013-05-09 14:00:00,77.11,77.12,77.0,77.1,91200.0,63.042,63.0502,62.9521,63.0338,91200.0
2013-05-09 14:30:00,77.1,77.12,76.83,76.83,190000.0,63.0338,63.0502,62.8131,62.8131,190000.0
2013-05-09 15:00:00,76.85,77.17,76.8,77.16,228800.0,62.8294,63.091,62.7885,63.0829,228800.0
2013-05-09 15:30:00,77.16,77.19,76.79,76.96,145000.0,63.0829,63.1074,62.7804,62.9193,145000.0
2013-05-10 09:30:00,76.89,77.27,76.86,77.24,44000.0,62.8621,63.1728,62.8376,63.1483,44000.0
2013-05-10 10:00:00,77.25,77.3,76.94,76.94,39800.0,63.1564,63.1973,62.903,62.903,39800.0
2013-05-10 10:30:00,76.94,76.94,76.6,76.81,37200.0,62.903,62.903,62.625,62.7967,37200.0
2013-05-10 11:00:00,76.8,76.95,76.76,76.95,61200.0,62.7885,62.9112,62.7558,62.9112,61200.0
2013-05-10 11:30:00,76.98,77.03,76.61,76.66,45800.0,62.9357,62.9766,62.6332,62.6741,45800.0
2013-05-10 12:00:00,76.64,76.73,76.56,76.71,89000.0,62.6577,62.7313,62.5923,62.715,89000.0
2013-05-10 12:30:00,76.72,76.9,76.67,76.69,161000.0,62.7231,62.8703,62.6823,62.6986,161000.0
2013-05-10 13:00:00,76.68,76.77,76.63,76.77,38400.0,62.6904,62.764,62.6496,62.764,38400.0
2013-05-10 13:30:00,76.78,76.95,76.77,76.84,55600.0,62.7722,62.9112,62.764,62.8212,55600.0
2013-05-10 14:00:00,76.83,77.06,76.82,76.88,43200.0,62.8131,63.0011,62.8049,62.8539,43200.0
2013-05-10 14:30:00,76.88,76.96,76.65,76.79,97400.0,62.8539,62.9193,62.6659,62.7804,97400.0
2013-05-10 15:00:00,76.81,76.89,76.72,76.76,79000.0,62.7967,62.8621,62.7231,62.7558,79000.0
2013-05-10 15:30:00,76.75,77.08,76.75,77.04,180400.0,62.7477,63.0175,62.7477,62.9848,180400.0
2013-05-13 09:30:00,76.83,76.83,76.22,76.33,61600.0,62.8131,62.8131,62.3144,62.4043,61600.0
2013-05-13 10:00:00,76.27,76.97,76.24,76.82,43800.0,62.3552,62.9275,62.3307,62.8049,43800.0
2013-05-13 10:30:00,76.85,76.86,76.58,76.67,78200.0,62.8294,62.8376,62.6087,62.6823,78200.0
2013-05-13 11:00:00,76.66,76.92,76.66,76.83,65600.0,62.6741,62.8866,62.6741,62.8131,65600.0
2013-05-13 11:30:00,76.83,76.99,76.8,76.81,57800.0,62.8131,62.9439,62.7885,62.7967,57800.0
2013-05-13 12:00:00,76.82,76.83,76.64,76.69,72000.0,62.8049,62.8131,62.6577,62.6986,72000.0
2013-05-13 12:30:00,76.7,76.8,76.67,76.77,34000.0,62.7068,62.7885,62.6823,62.764,34000.0
2013-05-13 13:00:00,76.75,76.76,76.6,76.6,43200.0,62.7477,62.7558,62.625,62.625,43200.0
2013-05-13 13:30:00,76.62,76.62,76.38,76.45,25600.0,62.6414,62.6414,62.4452,62.5024,25600.0
2013-05-13 14:00:00,76.43,76.46,76.33,76.38,29000.0,62.486,62.5106,62.4043,62.4452,29000.0
2013-05-13 14:30:00,76.37,76.63,76.36,76.61,35200.0,62.437,62.6496,62.4288,62.6332,35200.0
2013-05-13 15:00:00,76.63,76.63,76.43,76.51,46000.0,62.6496,62.6496,62.486,62.5514,46000.0
2013-05-13 15:30:00,76.5,76.69,76.5,76.61,111600.0,62.5433,62.6986,62.5433,62.6332,111600.0
2013-05-14 09:30:00,76.75,77.27,76.67,77.14,68600.0,62.7477,63.1728,62.6823,63.0665,68600.0
2013-05-14 10:00:00,77.18,77.61,77.12,77.61,68200.0,63.0992,63.4508,63.0502,63.4508,68200.0
2013-05-14 10:30:00,77.6,77.67,77.43,77.43,47800.0,63.4426,63.4998,63.3036,63.3036,47800.0
2013-05-14 11:00:00,77.48,77.64,77.33,77.64,91800.0,63.3445,63.4753,63.2218,63.4753,91800.0
2013-05-14 11:30:00,77.69,77.81,77.64,77.76,27200.0,63.5162,63.6143,63.4753,63.5734,27200.0
2013-05-14 12:00:00,77.75,77.97,77.67,77.94,32400.0,63.5652,63.7451,63.4998,63.7206,32400.0
2013-05-14 12:30:00,77.92,78.0,77.92,77.97,28200.0,63.7042,63.7696,63.7042,63.7451,28200.0
2013-05-14 13:00:00,78.0,78.12,77.95,78.11,111800.0,63.7696,63.8677,63.7287,63.8595,111800.0
2013-05-14 13:30:00,78.1,78.29,78.1,78.25,86200.0,63.8514,64.0067,63.8514,63.974,86200.0
2013-05-14 14:00:00,78.21,78.22,78.11,78.13,52000.0,63.9413,63.9495,63.8595,63.8759,52000.0
2013-05-14 14:30:00,78.15,78.21,78.02,78.05,79800.0,63.8922,63.9413,63.786,63.8105,79800.0
2013-05-14 15:00:00,78.02,78.09,77.96,78.02,123800.0,63.786,63.8432,63.7369,63.786,123800.0
2013-05-14 15:30:00,78.02,78.43,78.02,78.41,312600.0,63.786,64.1212,63.786,64.1048,312600.0
2013-05-15 09:30:00,78.03,78.21,77.8,78.14,142200.0,63.7941,63.9413,63.6061,63.8841,142200.0
2013-05-15 10:00:00,78.16,78.29,77.83,77.88,103400.0,63.9004,64.0067,63.6306,63.6715,103400.0
2013-05-15 10:30:00,77.89,78.23,77.86,78.21,126800.0,63.6797,63.9576,63.6552,63.9413,126800.0
2013-05-15 11:00:00,78.24,78.5,78.24,78.39,93400.0,63.9658,64.1784,63.9658,64.0885,93400.0
2013-05-15 11:30:00,78.39,78.61,78.39,78.6,97800.0,64.0885,64.2683,64.0885,64.2601,97800.0
2013-05-15 12:00:00,78.6,78.92,78.57,78.83,61600.0,64.2601,64.5218,64.2356,64.4482,61600.0
2013-05-15 12:30:00,78.84,78.88,78.67,78.8,154400.0,64.4564,64.4891,64.3174,64.4237,154400.0
2013-05-15 13:00:00,78.78,78.78,78.42,78.5,105800.0,64.4073,64.4073,64.113,64.1784,105800.0
2013-05-15 13:30:00,78.5,78.58,78.25,78.26,134600.0,64.1784,64.2438,63.974,63.9822,134600.0
2013-05-15 14:00:00,78.22,78.26,77.89,78.0,105400.0,63.9495,63.9822,63.6797,63.7696,105400.0
2013-05-15 14:30:00,77.97,78.04,77.79,77.91,92800.0,63.7451,63.8023,63.5979,63.696,92800.0
2013-05-15 15:00:00,77.92,78.08,77.81,77.97,102800.0,63.7042,63.835,63.6143,63.7451,102800.0
2013-05-15 15:30:00,77.97,78.26,77.97,78.22,177000.0,63.7451,63.9822,63.7451,63.9495,177000.0
2013-05-16 09:30:00,78.04,78.45,78.03,78.35,51000.0,63.8023,64.1375,63.7941,64.0558,51000.0
2013-05-16 10:00:00,78.31,78.51,78.08,78.39,50800.0,64.0231,64.1866,63.835,64.0885,50800.0
2013-05-16 10:30:00,78.33,78.7,78.24,78.63,87200.0,64.0394,64.3419,63.9658,64.2847,87200.0
2013-05-16 11:00:00,78.61,78.63,78.39,78.39,51800.0,64.2683,64.2847,64.0885,64.0885,51800.0
2013-05-16 11:30:00,78.41,78.47,78.17,78.24,66200.0,64.1048,64.1539,63.9086,63.9658,66200.0
2013-05-16 12:00:00,78.23,78.36,78.15,78.17,88200.0,63.9576,64.0639,63.8922,63.9086,88200.0
2013-05-16 12:30:00,78.17,78.2,78.02,78.15,32200.0,63.9086,63.9331,63.786,63.8922,32200.0
2013-05-16 13:00:00,78.12,78.19,78.11,78.14,44200.0,63.8677,63.9249,63.8595,63.8841,44200.0
2013-05-16 13:30:00,78.14,78.17,78.08,78.13,46200.0,63.8841,63.9086,63.835,63.8759,46200.0
2013-05-16 14:00:00,78.11,78.36,78.11,78.28,70600.0,63.8595,64.0639,63.8595,63.9985,70600.0
2013-05-16 14:30:00,78.28,78.35,78.02,78.02,60800.0,63.9985,64.0558,63.786,63.786,60800.0
2013-05-16 15:00:00,78.0,78.08,77.85,77.89,79600.0,63.7696,63.835,63.647,63.6797,79600.0
2013-05-16 15:30:00,77.89,77.89,77.7,77.74,185600.0,63.6797,63.6797,63.5243,63.557,185600.0
2013-05-17 09:30:00,78.36,78.64,77.95,78.64,137400.0,64.0639,64.2928,63.7287,64.2928,137400.0
2013-05-17 10:00:00,78.62,78.71,78.29,78.41,66800.0,64.2765,64.3501,64.0067,64.1048,66800.0
2013-05-17 10:30:00,78.46,78.63,78.34,78.56,89400.0,64.1457,64.2847,64.0476,64.2274,89400.0
2013-05-17 11:00:00,78.53,78.86,78.53,78.8,128200.0,64.2029,64.4727,64.2029,64.4237,128200.0
2013-05-17 11:30:00,78.79,78.87,78.73,78.81,56000.0,64.4155,64.4809,64.3664,64.4318,56000.0
2013-05-17 12:00:00,78.78,78.8,78.67,78.71,77400.0,64.4073,64.4237,64.3174,64.3501,77400.0
2013-05-17 12:30:00,78.74,78.75,78.53,78.63,51800.0,64.3746,64.3828,64.2029,64.2847,51800.0
2013-05-17 13:00:00,78.66,78.69,78.6,78.63,28800.0,64.3092,64.3337,64.2601,64.2847,28800.0
2013-05-17 13:30:00,78.66,78.69,78.57,78.67,61200.0,64.3092,64.3337,64.2356,64.3174,61200.0
2013-05-17 14:00:00,78.66,78.85,78.61,78.85,26800.0,64.3092,64.4645,64.2683,64.4645,26800.0
2013-05-17 14:30:00,78.85,79.1,78.83,79.1,38600.0,64.4645,64.6689,64.4482,64.6689,38600.0
2013-05-17 15:00:00,79.13,79.34,79.09,79.34,69200.0,64.6935,64.8651,64.6607,64.8651,69200.0
2013-05-17 15:30:00,79.32,79.45,79.32,79.42,210600.0,64.8488,64.9551,64.8488,64.9305,210600.0
2013-05-20 09:30:00,79.18,79.24,78.26,78.51,122600.0,64.7343,64.7834,63.9822,64.1866,122600.0
2013-05-20 10:00:00,78.52,78.58,78.13,78.13,76400.0,64.1947,64.2438,63.8759,63.8759,76400.0
2013-05-20 10:30:00,78.14,78.24,77.9,78.05,120400.0,63.8841,63.9658,63.6879,63.8105,120400.0
2013-05-20 11:00:00,78.08,78.5,78.06,78.38,65200.0,63.835,64.1784,63.8187,64.0803,65200.0
2013-05-20 11:30:00,78.39,78.89,78.39,78.88,79200.0,64.0885,64.4972,64.0885,64.4891,79200.0
2013-05-20 12:00:00,78.89,78.99,78.83,78.9,52600.0,64.4972,64.579,64.4482,64.5054,52600.0
2013-05-20 12:30:00,78.91,78.92,78.76,78.86,84400.0,64.5136,64.5218,64.391,64.4727,84400.0
2013-05-20 13:00:00,78.83,78.95,78.57,78.61,41800.0,64.4482,64.5463,64.2356,64.2683,41800.0
2013-05-20 13:30:00,78.62,78.71,78.5,78.66,24400.0,64.2765,64.3501,64.1784,64.3092,24400.0
2013-05-20 14:00:00,78.64,78.79,78.49,78.66,78800.0,64.2928,64.4155,64.1702,64.3092,78800.0
2013-05-20 14:30:00,78.66,78.82,78.56,78.65,167000.0,64.3092,64.44,64.2274,64.301,167000.0
2013-05-20 15:00:00,78.67,78.74,78.55,78.58,102600.0,64.3174,64.3746,64.2193,64.2438,102600.0
2013-05-20 15:30:00,78.61,78.61,78.42,78.53,162000.0,64.2683,64.2683,64.113,64.2029,162000.0
2013-05-21 09:30:00,78.77,79.67,78.51,79.67,115200.0,64.3991,65.1349,64.1866,65.1349,115200.0
2013-05-21 10:00:00,79.64,79.64,79.08,79.25,117600.0,65.1104,65.1104,64.6526,64.7916,117600.0
2013-05-21 10:30:00,79.3,79.3,78.76,78.77,53000.0,64.8324,64.8324,64.391,64.3991,53000.0
2013-05-21 11:00:00,78.76,78.99,78.67,78.98,48200.0,64.391,64.579,64.3174,64.5708,48200.0
2013-05-21 11:30:00,78.99,79.25,78.99,79.2,31600.0,64.579,64.7916,64.579,64.7507,31600.0
2013-05-21 12:00:00,79.22,79.43,79.18,79.39,40400.0,64.767,64.9387,64.7343,64.906,40400.0
2013-05-21 12:30:00,79.46,79.58,79.42,79.56,46600.0,64.9632,65.0614,64.9305,65.045,46600.0
2013-05-21 13:00:00,79.55,79.72,79.42,79.42,38600.0,65.0368,65.1758,64.9305,64.9305,38600.0
2013-05-21 13:30:00,79.42,79.44,79.29,79.44,50000.0,64.9305,64.9469,64.8243,64.9469,50000.0
2013-05-21 14:00:00,79.42,79.64,79.36,79.52,74600.0,64.9305,65.1104,64.8815,65.0123,74600.0
2013-05-21 14:30:00,79.51,79.56,79.43,79.47,48200.0,65.0041,65.045,64.9387,64.9714,48200.0
2013-05-21 15:00:00,79.46,79.69,79.42,79.46,118400.0,64.9632,65.1513,64.9305,64.9632,118400.0
2013-05-21 15:30:00,79.46,79.6,79.42,79.47,293000.0,64.9632,65.0777,64.9305,64.9714,293000.0
2013-05-22 09:30:00,79.45,79.69,79.14,79.39,52600.0,64.9551,65.1513,64.7016,64.906,52600.0
2013-05-22 10:00:00,79.33,80.42,79.33,80.38,81400.0,64.857,65.7481,64.857,65.7154,81400.0
2013-05-22 10:30:00,80.31,80.31,79.69,79.88,73000.0,65.6582,65.6582,65.1513,65.3066,73000.0
2013-05-22 11:00:00,79.87,80.27,79.86,80.2,166200.0,65.2984,65.6255,65.2903,65.5682,166200.0
2013-05-22 11:30:00,80.24,80.38,79.86,80.06,150600.0,65.6009,65.7154,65.2903,65.4538,150600.0
2013-05-22 12:00:00,80.08,80.11,79.77,79.77,69800.0,65.4701,65.4947,65.2167,65.2167,69800.0
2013-05-22 12:30:00,79.8,80.14,79.69,80.14,73400.0,65.2412,65.5192,65.1513,65.5192,73400.0
2013-05-22 13:00:00,80.17,80.17,79.73,79.75,42800.0,65.5437,65.5437,65.184,65.2003,42800.0
2013-05-22 13:30:00,79.7,79.72,79.25,79.4,28800.0,65.1595,65.1758,64.7916,64.9142,28800.0
2013-05-22 14:00:00,79.48,79.6,78.82,78.92,114800.0,64.9796,65.0777,64.44,64.5218,114800.0
2013-05-22 14:30:00,78.96,79.15,78.7,79.15,48000.0,64.5545,64.7098,64.3419,64.7098,48000.0
2013-05-22 15:00:00,79.14,79.14,78.41,78.41,67200.0,64.7016,64.7016,64.1048,64.1048,67200.0
2013-05-22 15:30:00,78.42,78.8,78.3,78.78,159000.0,64.113,64.4237,64.0149,64.4073,159000.0
2013-05-23 09:30:00,77.72,78.05,77.18,77.63,147600.0,63.5407,63.8105,63.0992,63.4671,147600.0
2013-05-23 10:00:00,77.62,78.3,77.61,78.11,106200.0,63.4589,64.0149,63.4508,63.8595,106200.0
2013-05-23 10:30:00,78.1,78.34,77.83,78.12,96600.0,63.8514,64.0476,63.6306,63.8677,96600.0
2013-05-23 11:00:00,78.14,78.66,78.14,78.37,55200.0,63.8841,64.3092,63.8841,64.0721,55200.0
2013-05-23 11:30:00,78.36,78.61,78.28,78.46,39200.0,64.0639,64.2683,63.9985,64.1457,39200.0
2013-05-23 12:00:00,78.51,78.77,78.51,78.66,59200.0,64.1866,64.3991,64.1866,64.3092,59200.0
2013-05-23 12:30:00,78.64,78.66,78.27,78.46,39200.0,64.2928,64.3092,63.9904,64.1457,39200.0
2013-05-23 13:00:00,78.45,78.57,78.4,78.44,35800.0,64.1375,64.2356,64.0966,64.1293,35800.0
2013-05-23 13:30:00,78.41,78.61,78.33,78.61,55200.0,64.1048,64.2683,64.0394,64.2683,55200.0
2013-05-23 14:00:00,78.67,78.95,78.67,78.78,64200.0,64.3174,64.5463,64.3174,64.4073,64200.0
2013-05-23 14:30:00,78.8,78.82,78.58,78.69,49200.0,64.4237,64.44,64.2438,64.3337,49200.0
2013-05-23 15:00:00,78.7,78.71,78.32,78.43,63000.0,64.3419,64.3501,64.0312,64.1212,63000.0
2013-05-23 15:30:00,78.42,78.63,78.36,78.44,164000.0,64.113,64.2847,64.0639,64.1293,164000.0
2013-05-24 09:30:00,77.82,78.03,77.56,77.57,68000.0,63.6224,63.7941,63.4099,63.4181,68000.0
2013-05-24 10:00:00,77.57,77.58,77.17,77.39,41400.0,63.4181,63.4262,63.091,63.2709,41400.0
2013-05-24 10:30:00,77.39,77.56,77.17,77.5,48600.0,63.2709,63.4099,63.091,63.3608,48600.0
2013-05-24 11:00:00,77.53,77.82,77.45,77.77,36200.0,63.3854,63.6224,63.32,63.5816,36200.0
2013-05-24 11:30:00,77.72,78.12,77.71,78.06,55200.0,63.5407,63.8677,63.5325,63.8187,55200.0
2013-05-24 12:00:00,78.11,78.25,78.04,78.21,23400.0,63.8595,63.974,63.8023,63.9413,23400.0
2013-05-24 12:30:00,78.18,78.19,78.07,78.16,10600.0,63.9168,63.9249,63.8268,63.9004,10600.0
2013-05-24 13:00:00,78.11,78.38,78.1,78.38,19000.0,63.8595,64.0803,63.8514,64.0803,19000.0
2013-05-24 13:30:00,78.38,78.44,78.29,78.31,34600.0,64.0803,64.1293,64.0067,64.0231,34600.0
2013-05-24 14:00:00,78.29,78.43,78.25,78.43,35200.0,64.0067,64.1212,63.974,64.1212,35200.0
2013-05-24 14:30:00,78.4,78.72,78.36,78.66,47600.0,64.0966,64.3583,64.0639,64.3092,47600.0
2013-05-24 15:00:00,78.63,78.67,78.42,78.49,74000.0,64.2847,64.3174,64.113,64.1702,74000.0
2013-05-24 15:30:00,78.45,78.45,78.08,78.4,184600.0,64.1375,64.1375,63.835,64.0966,184600.0
2013-05-28 09:30:00,79.5,79.75,79.19,79.39,76400.0,64.9959,65.2003,64.7425,64.906,76400.0
2013-05-28 10:00:00,79.5,79.58,79.3,79.49,49000.0,64.9959,65.0614,64.8324,64.9878,49000.0
2013-05-28 10:30:00,79.45,79.57,79.1,79.22,60600.0,64.9551,65.0532,64.6689,64.767,60600.0
2013-05-28 11:00:00,79.21,79.27,78.94,79.0,82800.0,64.7589,64.8079,64.5381,64.5872,82800.0
2013-05-28 11:30:00,79.05,79.05,78.68,78.68,100400.0,64.628,64.628,64.3255,64.3255,100400.0
2013-05-28 12:00:00,78.74,78.94,78.69,78.8,18400.0,64.3746,64.5381,64.3337,64.4237,18400.0
2013-05-28 12:30:00,78.81,78.89,78.67,78.79,24200.0,64.4318,64.4972,64.3174,64.4155,24200.0
2013-05-28 13:00:00,78.86,78.89,78.61,78.61,67200.0,64.4727,64.4972,64.2683,64.2683,67200.0
2013-05-28 13:30:00,78.66,78.67,78.19,78.23,81000.0,64.3092,64.3174,63.9249,63.9576,81000.0
2013-05-28 14:00:00,78.24,78.28,78.06,78.12,51000.0,63.9658,63.9985,63.8187,63.8677,51000.0
2013-05-28 14:30:00,78.14,78.36,78.04,78.32,52400.0,63.8841,64.0639,63.8023,64.0312,52400.0
2013-05-28 15:00:00,78.35,78.51,78.2,78.42,69800.0,64.0558,64.1866,63.9331,64.113,69800.0
2013-05-28 15:30:00,78.42,78.71,78.41,78.66,145800.0,64.113,64.3501,64.1048,64.3092,145800.0
2013-05-29 09:30:00,78.11,78.72,77.79,78.64,78600.0,63.8595,64.3583,63.5979,64.2928,78600.0
2013-05-29 10:00:00,78.64,78.86,78.2,78.3,41200.0,64.2928,64.4727,63.9331,64.0149,41200.0
2013-05-29 10:30:00,78.26,78.3,77.98,78.01,89600.0,63.9822,64.0149,63.7533,63.7778,89600.0
2013-05-29 11:00:00,78.05,78.46,77.96,78.39,24200.0,63.8105,64.1457,63.7369,64.0885,24200.0
2013-05-29 11:30:00,78.35,78.63,78.26,78.58,25600.0,64.0558,64.2847,63.9822,64.2438,25600.0
2013-05-29 12:00:00,78.58,78.71,78.47,78.57,25000.0,64.2438,64.3501,64.1539,64.2356,25000.0
2013-05-29 12:30:00,78.55,78.59,78.24,78.32,21400.0,64.2193,64.252,63.9658,64.0312,21400.0
2013-05-29 13:00:00,78.33,78.49,78.19,78.45,46400.0,64.0394,64.1702,63.9249,64.1375,46400.0
2013-05-29 13:30:00,78.44,78.82,78.41,78.81,27400.0,64.1293,64.44,64.1048,64.4318,27400.0
2013-05-29 14:00:00,78.8,78.96,78.75,78.8,51200.0,64.4237,64.5545,64.3828,64.4237,51200.0
2013-05-29 14:30:00,78.78,78.83,78.66,78.67,37000.0,64.4073,64.4482,64.3092,64.3174,37000.0
2013-05-29 15:00:00,78.67,78.74,78.6,78.71,37000.0,64.3174,64.3746,64.2601,64.3501,37000.0
2013-05-29 15:30:00,78.74,78.82,78.53,78.57,114600.0,64.3746,64.44,64.2029,64.2356,114600.0
2013-05-30 09:30:00,78.7,78.82,78.07,78.42,91800.0,64.3419,64.44,63.8268,64.113,91800.0
2013-05-30 10:00:00,78.44,78.49,78.0,78.01,58400.0,64.1293,64.1702,63.7696,63.7778,58400.0
2013-05-30 10:30:00,78.03,78.48,78.02,78.44,46000.0,63.7941,64.162,63.786,64.1293,46000.0
2013-05-30 11:00:00,78.44,78.45,78.2,78.3,50600.0,64.1293,64.1375,63.9331,64.0149,50600.0
2013-05-30 11:30:00,78.32,78.42,78.22,78.36,43600.0,64.0312,64.113,63.9495,64.0639,43600.0
2013-05-30 12:00:00,78.36,78.44,78.04,78.06,50600.0,64.0639,64.1293,63.8023,63.8187,50600.0
2013-05-30 12:30:00,78.08,78.11,77.92,78.0,26800.0,63.835,63.8595,63.7042,63.7696,26800.0
2013-05-30 13:00:00,78.01,78.06,77.86,78.03,60400.0,63.7778,63.8187,63.6552,63.7941,60400.0
2013-05-30 13:30:00,78.1,78.3,78.08,78.3,30600.0,63.8514,64.0149,63.835,64.0149,30600.0
2013-05-30 14:00:00,78.31,78.4,78.28,78.36,33400.0,64.0231,64.0966,63.9985,64.0639,33400.0
2013-05-30 14:30:00,78.41,78.57,78.39,78.52,22000.0,64.1048,64.2356,64.0885,64.1947,22000.0
2013-05-30 15:00:00,78.51,78.56,78.41,78.41,34200.0,64.1866,64.2274,64.1048,64.1048,34200.0
2013-05-30 15:30:00,78.39,78.46,78.11,78.17,116200.0,64.0885,64.1457,63.8595,63.9086,116200.0
2013-05-31 09:30:00,77.82,78.27,77.61,78.0,39000.0,63.6224,63.9904,63.4508,63.7696,39000.0
2013-05-31 10:00:00,77.98,78.1,77.85,77.92,40800.0,63.7533,63.8514,63.647,63.7042,40800.0
2013-05-31 10:30:00,77.95,78.07,77.85,77.95,47000.0,63.7287,63.8268,63.647,63.7287,47000.0
2013-05-31 11:00:00,78.0,78.19,78.0,78.05,67600.0,63.7696,63.9249,63.7696,63.8105,67600.0
2013-05-31 11:30:00,78.07,78.14,78.0,78.0,25400.0,63.8268,63.8841,63.7696,63.7696,25400.0
2013-05-31 12:00:00,77.96,78.02,77.67,77.8,22800.0,63.7369,63.786,63.4998,63.6061,22800.0
2013-05-31 12:30:00,77.8,77.87,77.72,77.75,21400.0,63.6061,63.6633,63.5407,63.5652,21400.0
2013-05-31 13:00:00,77.75,77.81,77.67,77.8,32400.0,63.5652,63.6143,63.4998,63.6061,32400.0
2013-05-31 13:30:00,77.8,77.81,77.69,77.77,27800.0,63.6061,63.6143,63.5162,63.5816,27800.0
2013-05-31 14:00:00,77.74,77.76,77.61,77.61,34800.0,63.557,63.5734,63.4508,63.4508,34800.0
2013-05-31 14:30:00,77.64,77.64,77.2,77.26,50000.0,63.4753,63.4753,63.1156,63.1646,50000.0
2013-05-31 15:00:00,77.24,77.6,77.19,77.41,67000.0,63.1483,63.4426,63.1074,63.2872,67000.0
2013-05-31 15:30:00,77.42,77.44,76.82,76.82,252800.0,63.2954,63.3118,62.8049,62.8049,252800.0
2013-06-03 09:30:00,77.24,77.54,76.88,77.07,137200.0,63.1483,63.3935,62.8539,63.0093,137200.0
2013-06-03 10:00:00,77.07,77.31,76.76,76.87,79200.0,63.0093,63.2055,62.7558,62.8458,79200.0
2013-06-03 10:30:00,76.88,76.93,76.38,76.52,48400.0,62.8539,62.8948,62.4452,62.5596,48400.0
2013-06-03 11:00:00,76.55,76.59,76.1,76.25,76800.0,62.5841,62.6169,62.2162,62.3389,76800.0
2013-06-03 11:30:00,76.24,76.81,76.21,76.63,64000.0,62.3307,62.7967,62.3062,62.6496,64000.0
2013-06-03 12:00:00,76.7,76.82,76.58,76.74,55400.0,62.7068,62.8049,62.6087,62.7395,55400.0
2013-06-03 12:30:00,76.76,77.01,76.69,76.81,114000.0,62.7558,62.9602,62.6986,62.7967,114000.0
2013-06-03 13:00:00,76.83,76.91,76.72,76.81,67000.0,62.8131,62.8785,62.7231,62.7967,67000.0
2013-06-03 13:30:00,76.81,76.89,76.65,76.75,107400.0,62.7967,62.8621,62.6659,62.7477,107400.0
2013-06-03 14:00:00,76.76,76.99,76.69,76.84,62400.0,62.7558,62.9439,62.6986,62.8212,62400.0
2013-06-03 14:30:00,76.81,77.17,76.7,77.0,57800.0,62.7967,63.091,62.7068,62.9521,57800.0
2013-06-03 15:00:00,77.07,77.16,76.85,77.1,76200.0,63.0093,63.0829,62.8294,63.0338,76200.0
2013-06-03 15:30:00,77.11,77.64,77.09,77.58,222000.0,63.042,63.4753,63.0256,63.4262,222000.0
2013-06-04 09:30:00,77.45,78.11,77.45,77.53,81800.0,63.32,63.8595,63.32,63.3854,81800.0
2013-06-04 10:00:00,77.53,77.64,77.38,77.58,53000.0,63.3854,63.4753,63.2627,63.4262,53000.0
2013-06-04 10:30:00,77.65,77.73,77.17,77.18,59800.0,63.4835,63.5489,63.091,63.0992,59800.0
2013-06-04 11:00:00,77.17,77.32,77.01,77.32,61800.0,63.091,63.2137,62.9602,63.2137,61800.0
2013-06-04 11:30:00,77.3,77.46,77.06,77.38,33800.0,63.1973,63.3281,63.0011,63.2627,33800.0
2013-06-04 12:00:00,77.35,77.35,76.96,76.96,40800.0,63.2382,63.2382,62.9193,62.9193,40800.0
2013-06-04 12:30:00,76.98,77.16,76.92,77.14,29400.0,62.9357,63.0829,62.8866,63.0665,29400.0
2013-06-04 13:00:00,77.12,77.25,76.84,76.84,36000.0,63.0502,63.1564,62.8212,62.8212,36000.0
2013-06-04 13:30:00,76.85,76.9,76.63,76.78,64400.0,62.8294,62.8703,62.6496,62.7722,64400.0
2013-06-04 14:00:00,76.77,76.77,76.42,76.55,83200.0,62.764,62.764,62.4779,62.5841,83200.0
2013-06-04 14:30:00,76.58,76.83,76.54,76.61,51200.0,62.6087,62.8131,62.576,62.6332,51200.0
2013-06-04 15:00:00,76.57,76.83,76.5,76.63,79200.0,62.6005,62.8131,62.5433,62.6496,79200.0
2013-06-04 15:30:00,76.65,77.01,76.65,76.77,251800.0,62.6659,62.9602,62.6659,62.764,251800.0
2013-06-05 09:30:00,76.53,76.73,76.16,76.29,33200.0,62.5678,62.7313,62.2653,62.3716,33200.0
2013-06-05 10:00:00,76.17,76.47,75.85,76.06,53000.0,62.2735,62.5187,62.0119,62.1835,53000.0
2013-06-05 10:30:00,76.07,76.07,75.72,75.8,36200.0,62.1917,62.1917,61.9056,61.971,36200.0
2013-06-05 11:00:00,75.8,75.81,75.53,75.69,68000.0,61.971,61.9792,61.7502,61.881,68000.0
2013-06-05 11:30:00,75.62,75.92,75.5,75.69,54800.0,61.8238,62.0691,61.7257,61.881,54800.0
2013-06-05 12:00:00,75.68,75.86,75.61,75.73,38400.0,61.8729,62.02,61.8156,61.9138,38400.0
2013-06-05 12:30:00,75.73,75.75,75.58,75.61,76200.0,61.9138,61.9301,61.7911,61.8156,76200.0
2013-06-05 13:00:00,75.58,75.7,75.51,75.64,65200.0,61.7911,61.8892,61.7339,61.8402,65200.0
2013-06-05 13:30:00,75.65,75.83,75.56,75.6,43800.0,61.8483,61.9955,61.7748,61.8075,43800.0
2013-06-05 14:00:00,75.61,75.73,75.36,75.36,73200.0,61.8156,61.9138,61.6113,61.6113,73200.0
2013-06-05 14:30:00,75.37,75.61,75.33,75.44,42800.0,61.6194,61.8156,61.5867,61.6767,42800.0
2013-06-05 15:00:00,75.45,75.49,75.13,75.36,145200.0,61.6848,61.7175,61.4232,61.6113,145200.0
2013-06-05 15:30:00,75.35,75.46,74.97,75.0,321000.0,61.6031,61.693,61.2924,61.3169,321000.0
2013-06-06 09:30:00,74.58,75.14,74.52,75.06,101200.0,60.9736,61.4314,60.9245,61.366,101200.0
2013-06-06 10:00:00,75.07,75.35,74.92,75.08,69400.0,61.3742,61.6031,61.2515,61.3823,69400.0
2013-06-06 10:30:00,75.17,75.49,75.03,75.49,31800.0,61.4559,61.7175,61.3415,61.7175,31800.0
2013-06-06 11:00:00,75.49,75.61,75.46,75.57,26200.0,61.7175,61.8156,61.693,61.7829,26200.0
2013-06-06 11:30:00,75.56,75.79,75.32,75.33,67200.0,61.7748,61.9628,61.5786,61.5867,67200.0
2013-06-06 12:00:00,75.32,75.42,74.95,75.14,80200.0,61.5786,61.6603,61.2761,61.4314,80200.0
2013-06-06 12:30:00,75.14,75.37,75.05,75.25,22200.0,61.4314,61.6194,61.3578,61.5213,22200.0
2013-06-06 13:00:00,75.29,75.73,75.21,75.44,38600.0,61.554,61.9138,61.4886,61.6767,38600.0
2013-06-06 13:30:00,75.4,75.69,75.4,75.53,23200.0,61.644,61.881,61.644,61.7502,23200.0
2013-06-06 14:00:00,75.6,75.62,75.26,75.58,43200.0,61.8075,61.8238,61.5295,61.7911,43200.0
2013-06-06 14:30:00,75.65,75.68,75.39,75.48,52600.0,61.8483,61.8729,61.6358,61.7094,52600.0
2013-06-06 15:00:00,75.47,75.58,75.27,75.56,69600.0,61.7012,61.7911,61.5377,61.7748,69600.0
2013-06-06 15:30:00,75.58,75.69,75.5,75.63,188800.0,61.7911,61.881,61.7257,61.832,188800.0
2013-06-07 09:30:00,76.55,76.75,76.26,76.64,263200.0,62.5841,62.7477,62.3471,62.6577,263200.0
2013-06-07 10:00:00,76.67,77.5,76.58,77.39,118200.0,62.6823,63.3608,62.6087,63.2709,118200.0
2013-06-07 10:30:00,77.41,77.46,77.3,77.39,82800.0,63.2872,63.3281,63.1973,63.2709,82800.0
2013-06-07 11:00:00,77.4,77.64,77.38,77.57,107400.0,63.2791,63.4753,63.2627,63.4181,107400.0
2013-06-07 11:30:00,77.61,77.67,77.48,77.53,88800.0,63.4508,63.4998,63.3445,63.3854,88800.0
2013-06-07 12:00:00,77.53,77.6,77.44,77.55,44800.0,63.3854,63.4426,63.3118,63.4017,44800.0
2013-06-07 12:30:00,77.55,77.55,77.31,77.37,35000.0,63.4017,63.4017,63.2055,63.2545,35000.0
2013-06-07 13:00:00,77.39,77.43,77.19,77.29,50800.0,63.2709,63.3036,63.1074,63.1891,50800.0
2013-06-07 13:30:00,77.31,77.39,77.1,77.1,74200.0,63.2055,63.2709,63.0338,63.0338,74200.0
2013-06-07 14:00:00,77.1,77.22,76.83,77.01,49400.0,63.0338,63.1319,62.8131,62.9602,49400.0
2013-06-07 14:30:00,76.99,77.29,76.99,77.24,50600.0,62.9439,63.1891,62.9439,63.1483,50600.0
2013-06-07 15:00:00,77.21,77.3,77.13,77.26,98600.0,63.1237,63.1973,63.0583,63.1646,98600.0
2013-06-07 15:30:00,77.25,77.54,77.17,77.45,190400.0,63.1564,63.3935,63.091,63.32,190400.0
2013-06-10 09:30:00,78.0,78.0,77.11,77.3,67400.0,63.7696,63.7696,63.042,63.1973,67400.0
2013-06-10 10:00:00,77.19,77.58,77.02,77.47,51400.0,63.1074,63.4262,62.9684,63.3363,51400.0
2013-06-10 10:30:00,77.46,77.71,77.11,77.21,25000.0,63.3281,63.5325,63.042,63.1237,25000.0
2013-06-10 11:00:00,77.22,77.32,77.14,77.16,24800.0,63.1319,63.2137,63.0665,63.0829,24800.0
2013-06-10 11:30:00,77.13,77.31,77.03,77.05,20400.0,63.0583,63.2055,62.9766,62.9929,20400.0
2013-06-10 12:00:00,77.01,77.27,77.01,77.14,22600.0,62.9602,63.1728,62.9602,63.0665,22600.0
2013-06-10 12:30:00,77.13,77.14,76.88,76.94,19800.0,63.0583,63.0665,62.8539,62.903,19800.0
2013-06-10 13:00:00,76.92,77.04,76.83,76.92,23800.0,62.8866,62.9848,62.8131,62.8866,23800.0
2013-06-10 13:30:00,76.86,76.88,76.67,76.75,26200.0,62.8376,62.8539,62.6823,62.7477,26200.0
2013-06-10 14:00:00,76.76,76.9,76.55,76.79,53400.0,62.7558,62.8703,62.5841,62.7804,53400.0
2013-06-10 14:30:00,76.79,77.06,76.78,77.06,29400.0,62.7804,63.0011,62.7722,63.0011,29400.0
2013-06-10 15:00:00,77.06,77.15,76.98,77.15,40200.0,63.0011,63.0747,62.9357,63.0747,40200.0
2013-06-10 15:30:00,77.14,77.2,76.98,77.14,111600.0,63.0665,63.1156,62.9357,63.0665,111600.0
2013-06-11 09:30:00,75.89,76.2,75.51,76.15,84600.0,62.0446,62.298,61.7339,62.2571,84600.0
2013-06-11 10:00:00,76.08,76.18,75.78,76.13,25800.0,62.1999,62.2817,61.9546,62.2408,25800.0
2013-06-11 10:30:00,76.19,76.38,76.1,76.33,35400.0,62.2898,62.4452,62.2162,62.4043,35400.0
2013-06-11 11:00:00,76.33,76.77,76.29,76.77,27800.0,62.4043,62.764,62.3716,62.764,27800.0
2013-06-11 11:30:00,76.83,76.92,76.64,76.64,20400.0,62.8131,62.8866,62.6577,62.6577,20400.0
2013-06-11 12:00:00,76.64,76.69,76.41,76.47,22800.0,62.6577,62.6986,62.4697,62.5187,22800.0
2013-06-11 12:30:00,76.51,76.62,76.41,76.48,17000.0,62.5514,62.6414,62.4697,62.5269,17000.0
2013-06-11 13:00:00,76.54,76.63,76.28,76.34,44200.0,62.576,62.6496,62.3634,62.4125,44200.0
2013-06-11 13:30:00,76.34,76.36,76.03,76.03,28800.0,62.4125,62.4288,62.159,62.159,28800.0
2013-06-11 14:00:00,76.05,76.18,75.98,76.15,31600.0,62.1754,62.2817,62.1181,62.2571,31600.0
2013-06-11 14:30:00,76.14,76.31,76.0,76.31,31600.0,62.2489,62.3879,62.1345,62.3879,31600.0
2013-06-11 15:00:00,76.29,76.33,75.96,76.01,66800.0,62.3716,62.4043,62.1018,62.1427,66800.0
2013-06-11 15:30:00,76.0,76.1,75.87,75.92,81600.0,62.1345,62.2162,62.0282,62.0691,81600.0
2013-06-12 09:30:00,76.67,76.85,76.3,76.68,45200.0,62.6823,62.8294,62.3798,62.6904,45200.0
2013-06-12 10:00:00,76.72,76.72,76.15,76.28,37400.0,62.7231,62.7231,62.2571,62.3634,37400.0
2013-06-12 10:30:00,76.25,76.28,75.75,75.84,34000.0,62.3389,62.3634,61.9301,62.0037,34000.0
2013-06-12 11:00:00,75.86,76.28,75.76,76.16,66800.0,62.02,62.3634,61.9383,62.2653,66800.0
2013-06-12 11:30:00,76.15,76.15,75.47,75.56,34600.0,62.2571,62.2571,61.7012,61.7748,34600.0
2013-06-12 12:00:00,75.53,75.67,75.46,75.67,35000.0,61.7502,61.8647,61.693,61.8647,35000.0
2013-06-12 12:30:00,75.58,75.84,75.53,75.81,20600.0,61.7911,62.0037,61.7502,61.9792,20600.0
2013-06-12 13:00:00,75.84,75.96,75.79,75.9,28600.0,62.0037,62.1018,61.9628,62.0527,28600.0
2013-06-12 13:30:00,75.91,75.97,75.73,75.85,26000.0,62.0609,62.11,61.9138,62.0119,26000.0
2013-06-12 14:00:00,75.87,75.92,75.56,75.56,27600.0,62.0282,62.0691,61.7748,61.7748,27600.0
2013-06-12 14:30:00,75.57,75.67,75.41,75.54,36600.0,61.7829,61.8647,61.6521,61.7584,36600.0
2013-06-12 15:00:00,75.49,75.59,75.35,75.46,29800.0,61.7175,61.7993,61.6031,61.693,29800.0
2013-06-12 15:30:00,75.45,75.7,75.34,75.48,78800.0,61.6848,61.8892,61.5949,61.7094,78800.0
2013-06-13 09:30:00,75.23,75.97,75.23,75.96,34000.0,61.505,62.11,61.505,62.1018,34000.0
2013-06-13 10:00:00,75.88,76.03,75.52,75.74,181000.0,62.0364,62.159,61.7421,61.9219,181000.0
2013-06-13 10:30:00,75.8,76.45,75.77,76.39,112800.0,61.971,62.5024,61.9465,62.4533,112800.0
2013-06-13 11:00:00,76.41,76.61,76.26,76.55,57600.0,62.4697,62.6332,62.3471,62.5841,57600.0
2013-06-13 11:30:00,76.54,76.85,76.28,76.61,66000.0,62.576,62.8294,62.3634,62.6332,66000.0
2013-06-13 12:00:00,76.6,76.66,76.55,76.58,19800.0,62.625,62.6741,62.5841,62.6087,19800.0
2013-06-13 12:30:00,76.61,76.91,76.6,76.86,29600.0,62.6332,62.8785,62.625,62.8376,29600.0
2013-06-13 13:00:00,76.88,76.96,76.78,76.94,28000.0,62.8539,62.9193,62.7722,62.903,28000.0
2013-06-13 13:30:00,76.96,77.08,76.96,77.07,45800.0,62.9193,63.0175,62.9193,63.0093,45800.0
2013-06-13 14:00:00,77.07,77.45,77.06,77.36,62400.0,63.0093,63.32,63.0011,63.2464,62400.0
2013-06-13 14:30:00,77.39,77.48,77.26,77.48,39400.0,63.2709,63.3445,63.1646,63.3445,39400.0
2013-06-13 15:00:00,77.48,77.58,77.39,77.57,59600.0,63.3445,63.4262,63.2709,63.4181,59600.0
2013-06-13 15:30:00,77.52,77.95,77.47,77.64,209600.0,63.3772,63.7287,63.3363,63.4753,209600.0
2013-06-14 09:30:00,77.19,77.56,76.93,77.56,154800.0,63.1074,63.4099,62.8948,63.4099,154800.0
2013-06-14 10:00:00,77.48,77.86,77.1,77.11,81200.0,63.3445,63.6552,63.0338,63.042,81200.0
2013-06-14 10:30:00,77.14,77.21,76.79,76.79,117200.0,63.0665,63.1237,62.7804,62.7804,117200.0
2013-06-14 11:00:00,76.77,76.86,76.61,76.69,37400.0,62.764,62.8376,62.6332,62.6986,37400.0
2013-06-14 11:30:00,76.7,76.86,76.56,76.79,34200.0,62.7068,62.8376,62.5923,62.7804,34200.0
2013-06-14 12:00:00,76.76,76.83,76.6,76.74,26600.0,62.7558,62.8131,62.625,62.7395,26600.0
2013-06-14 12:30:00,76.76,76.9,76.71,76.74,46400.0,62.7558,62.8703,62.715,62.7395,46400.0
2013-06-14 13:00:00,76.73,76.8,76.57,76.61,35000.0,62.7313,62.7885,62.6005,62.6332,35000.0
2013-06-14 13:30:00,76.58,76.73,76.58,76.64,48000.0,62.6087,62.7313,62.6087,62.6577,48000.0
2013-06-14 14:00:00,76.6,76.99,76.57,76.92,36200.0,62.625,62.9439,62.6005,62.8866,36200.0
2013-06-14 14:30:00,76.91,77.08,76.86,76.9,24000.0,62.8785,63.0175,62.8376,62.8703,24000.0
2013-06-14 15:00:00,76.92,77.31,76.75,77.0,76400.0,62.8866,63.2055,62.7477,62.9521,76400.0
2013-06-14 15:30:00,76.99,77.13,76.76,76.92,125000.0,62.9439,63.0583,62.7558,62.8866,125000.0
2013-06-17 09:30:00,77.5,77.61,77.18,77.29,102600.0,63.3608,63.4508,63.0992,63.1891,102600.0
2013-06-17 10:00:00,77.36,77.7,77.26,77.64,68600.0,63.2464,63.5243,63.1646,63.4753,68600.0
2013-06-17 10:30:00,77.7,77.92,77.67,77.89,52000.0,63.5243,63.7042,63.4998,63.6797,52000.0
2013-06-17 11:00:00,77.85,78.22,77.85,77.97,149800.0,63.647,63.9495,63.647,63.7451,149800.0
2013-06-17 11:30:00,77.96,78.12,77.94,78.01,95200.0,63.7369,63.8677,63.7206,63.7778,95200.0
2013-06-17 12:00:00,78.03,78.11,77.97,78.0,35000.0,63.7941,63.8595,63.7451,63.7696,35000.0
2013-06-17 12:30:00,78.0,78.2,78.0,78.07,33600.0,63.7696,63.9331,63.7696,63.8268,33600.0
2013-06-17 13:00:00,78.03,78.21,78.0,78.16,56400.0,63.7941,63.9413,63.7696,63.9004,56400.0
2013-06-17 13:30:00,78.16,78.47,78.16,78.36,84600.0,63.9004,64.1539,63.9004,64.0639,84600.0
2013-06-17 14:00:00,78.33,78.35,77.78,77.78,76600.0,64.0394,64.0558,63.5897,63.5897,76600.0
2013-06-17 14:30:00,77.82,78.04,77.68,77.71,63000.0,63.6224,63.8023,63.508,63.5325,63000.0
2013-06-17 15:00:00,77.72,77.88,77.66,77.78,76600.0,63.5407,63.6715,63.4916,63.5897,76600.0
2013-06-17 15:30:00,77.81,78.14,77.8,78.08,156400.0,63.6143,63.8841,63.6061,63.835,156400.0
2013-06-18 09:30:00,78.02,78.14,77.7,77.71,94400.0,63.786,63.8841,63.5243,63.5325,94400.0
2013-06-18 10:00:00,77.7,77.96,77.56,77.83,37400.0,63.5243,63.7369,63.4099,63.6306,37400.0
2013-06-18 10:30:00,77.81,78.0,77.67,77.84,51400.0,63.6143,63.7696,63.4998,63.6388,51400.0
2013-06-18 11:00:00,77.83,77.9,77.62,77.81,48800.0,63.6306,63.6879,63.4589,63.6143,48800.0
2013-06-18 11:30:00,77.82,78.01,77.64,77.67,47800.0,63.6224,63.7778,63.4753,63.4998,47800.0
2013-06-18 12:00:00,77.67,77.82,77.61,77.74,24400.0,63.4998,63.6224,63.4508,63.557,24400.0
2013-06-18 12:30:00,77.77,78.06,77.75,78.06,64800.0,63.5816,63.8187,63.5652,63.8187,64800.0
2013-06-18 13:00:00,78.06,78.17,77.78,77.86,42000.0,63.8187,63.9086,63.5897,63.6552,42000.0
2013-06-18 13:30:00,77.81,78.09,77.71,78.09,51600.0,63.6143,63.8432,63.5325,63.8432,51600.0
2013-06-18 14:00:00,78.1,78.33,78.01,78.28,72400.0,63.8514,64.0394,63.7778,63.9985,72400.0
2013-06-18 14:30:00,78.3,78.38,78.11,78.12,65400.0,64.0149,64.0803,63.8595,63.8677,65400.0
2013-06-18 15:00:00,78.13,78.24,77.98,78.14,58200.0,63.8759,63.9658,63.7533,63.8841,58200.0
2013-06-18 15:30:00,78.18,78.33,78.08,78.26,179200.0,63.9168,64.0394,63.835,63.9822,179200.0
2013-06-19 09:30:00,78.16,78.58,78.1,78.24,152000.0,63.9004,64.2438,63.8514,63.9658,152000.0
2013-06-19 10:00:00,78.22,78.33,78.08,78.2,136200.0,63.9495,64.0394,63.835,63.9331,136200.0
2013-06-19 10:30:00,78.2,78.61,77.92,78.0,94200.0,63.9331,64.2683,63.7042,63.7696,94200.0
2013-06-19 11:00:00,77.99,78.36,77.98,78.27,20600.0,63.7614,64.0639,63.7533,63.9904,20600.0
2013-06-19 11:30:00,78.23,78.31,77.95,77.95,18600.0,63.9576,64.0231,63.7287,63.7287,18600.0
2013-06-19 12:00:00,77.96,77.96,77.82,77.91,27200.0,63.7369,63.7369,63.6224,63.696,27200.0
2013-06-19 12:30:00,77.9,78.05,77.84,77.85,61400.0,63.6879,63.8105,63.6388,63.647,61400.0
2013-06-19 13:00:00,77.89,77.92,77.83,77.86,17600.0,63.6797,63.7042,63.6306,63.6552,17600.0
2013-06-19 13:30:00,77.83,78.02,77.76,78.02,29000.0,63.6306,63.786,63.5734,63.786,29000.0
2013-06-19 14:00:00,78.02,78.07,77.42,77.59,81200.0,63.786,63.8268,63.2954,63.4344,81200.0
2013-06-19 14:30:00,77.6,77.78,77.08,77.08,59400.0,63.4426,63.5897,63.0175,63.0175,59400.0
2013-06-19 15:00:00,77.08,77.48,77.05,77.46,74600.0,63.0175,63.3445,62.9929,63.3281,74600.0
2013-06-19 15:30:00,77.44,77.47,77.05,77.08,159200.0,63.3118,63.3363,62.9929,63.0175,159200.0
2013-06-20 09:30:00,76.13,76.38,75.75,75.79,126600.0,62.2408,62.4452,61.9301,61.9628,126600.0
2013-06-20 10:00:00,75.83,76.36,75.57,75.67,99200.0,61.9955,62.4288,61.7829,61.8647,99200.0
2013-06-20 10:30:00,75.57,75.72,75.41,75.55,59600.0,61.7829,61.9056,61.6521,61.7666,59600.0
2013-06-20 11:00:00,75.55,75.59,75.24,75.39,122000.0,61.7666,61.7993,61.5131,61.6358,122000.0
2013-06-20 11:30:00,75.37,75.7,75.31,75.57,42400.0,61.6194,61.8892,61.5704,61.7829,42400.0
2013-06-20 12:00:00,75.63,75.74,75.56,75.6,31600.0,61.832,61.9219,61.7748,61.8075,31600.0
2013-06-20 12:30:00,75.67,75.74,75.52,75.57,31600.0,61.8647,61.9219,61.7421,61.7829,31600.0
2013-06-20 13:00:00,75.55,75.67,75.47,75.64,37000.0,61.7666,61.8647,61.7012,61.8402,37000.0
2013-06-20 13:30:00,75.64,75.83,75.6,75.67,63200.0,61.8402,61.9955,61.8075,61.8647,63200.0
2013-06-20 14:00:00,75.67,75.92,75.33,75.36,89000.0,61.8647,62.0691,61.5867,61.6113,89000.0
2013-06-20 14:30:00,75.33,75.45,75.0,75.02,103000.0,61.5867,61.6848,61.3169,61.3333,103000.0
2013-06-20 15:00:00,75.02,75.33,74.91,75.01,122800.0,61.3333,61.5867,61.2434,61.3251,122800.0
2013-06-20 15:30:00,74.97,75.32,74.81,75.08,254200.0,61.2924,61.5786,61.1616,61.3823,254200.0
2013-06-21 09:30:00,75.96,76.02,75.3,75.49,428600.0,62.1018,62.1508,61.5622,61.7175,428600.0
2013-06-21 10:00:00,75.48,75.69,75.11,75.16,83400.0,61.7094,61.881,61.4069,61.4477,83400.0
2013-06-21 10:30:00,75.18,75.22,74.85,74.98,77200.0,61.4641,61.4968,61.1943,61.3006,77200.0
2013-06-21 11:00:00,74.99,75.05,74.16,74.23,153200.0,61.3088,61.3578,60.6302,60.6874,153200.0
2013-06-21 11:30:00,74.23,74.28,73.82,73.95,132400.0,60.6874,60.7283,60.3522,60.4585,132400.0
2013-06-21 12:00:00,73.97,74.15,73.89,74.06,99200.0,60.4748,60.622,60.4094,60.5484,99200.0
2013-06-21 12:30:00,74.08,74.86,74.04,74.86,56600.0,60.5648,61.2025,60.5321,61.2025,56600.0
2013-06-21 13:00:00,74.86,75.08,74.61,74.69,46200.0,61.2025,61.3823,60.9981,61.0635,46200.0
2013-06-21 13:30:00,74.64,74.98,74.61,74.8,50000.0,61.0226,61.3006,60.9981,61.1534,50000.0
2013-06-21 14:00:00,74.77,74.89,74.53,74.86,58000.0,61.1289,61.227,60.9327,61.2025,58000.0
2013-06-21 14:30:00,74.92,74.92,74.63,74.85,62000.0,61.2515,61.2515,61.0144,61.1943,62000.0
2013-06-21 15:00:00,74.84,75.0,74.7,74.9,95800.0,61.1861,61.3169,61.0717,61.2352,95800.0
2013-06-21 15:30:00,74.9,74.95,74.41,74.48,419200.0,61.2352,61.2761,60.8346,60.8918,419200.0
2013-06-24 09:30:00,74.42,74.44,72.79,73.3,142200.0,60.8427,60.8591,59.5101,59.9271,142200.0
2013-06-24 10:00:00,73.26,73.26,72.8,72.97,63600.0,59.8944,59.8944,59.5183,59.6573,63600.0
2013-06-24 10:30:00,72.92,73.29,72.75,73.08,90200.0,59.6164,59.9189,59.4774,59.7472,90200.0
2013-06-24 11:00:00,73.06,73.25,72.61,72.61,134200.0,59.7309,59.8862,59.363,59.363,134200.0
2013-06-24 11:30:00,72.69,73.05,72.67,72.96,65200.0,59.4284,59.7227,59.412,59.6491,65200.0
2013-06-24 12:00:00,72.96,73.1,72.66,73.01,64200.0,59.6491,59.7636,59.4038,59.69,64200.0
2013-06-24 12:30:00,73.0,73.15,72.79,73.02,84800.0,59.6818,59.8044,59.5101,59.6982,84800.0
2013-06-24 13:00:00,73.02,73.03,72.66,72.91,104200.0,59.6982,59.7063,59.4038,59.6082,104200.0
2013-06-24 13:30:00,72.92,73.28,72.82,73.25,63000.0,59.6164,59.9107,59.5347,59.8862,63000.0
2013-06-24 14:00:00,73.27,73.46,73.07,73.33,151800.0,59.9026,60.0579,59.739,59.9516,151800.0
2013-06-24 14:30:00,73.33,73.83,73.26,73.69,113000.0,59.9516,60.3604,59.8944,60.2459,113000.0
2013-06-24 15:00:00,73.68,73.81,73.55,73.67,89000.0,60.2378,60.344,60.1315,60.2296,89000.0
2013-06-24 15:30:00,73.63,73.77,73.3,73.34,268200.0,60.1969,60.3113,59.9271,59.9598,268200.0
2013-06-25 09:30:00,74.59,75.12,73.46,73.46,120200.0,60.9817,61.415,60.0579,60.0579,120200.0
2013-06-25 10:00:00,73.55,73.85,73.39,73.82,121000.0,60.1315,60.3767,60.0007,60.3522,121000.0
2013-06-25 10:30:00,73.82,74.41,73.67,74.34,74000.0,60.3522,60.8346,60.2296,60.7773,74000.0
2013-06-25 11:00:00,74.3,74.55,74.23,74.28,69000.0,60.7446,60.949,60.6874,60.7283,69000.0
2013-06-25 11:30:00,74.24,74.35,74.02,74.27,55200.0,60.6956,60.7855,60.5157,60.7201,55200.0
2013-06-25 12:00:00,74.28,74.31,74.08,74.11,29800.0,60.7283,60.7528,60.5648,60.5893,29800.0
2013-06-25 12:30:00,74.14,74.27,73.94,73.94,36800.0,60.6138,60.7201,60.4503,60.4503,36800.0
2013-06-25 13:00:00,73.96,74.01,73.79,73.85,22800.0,60.4667,60.5075,60.3277,60.3767,22800.0
2013-06-25 13:30:00,73.83,74.08,73.75,73.95,85800.0,60.3604,60.5648,60.295,60.4585,85800.0
2013-06-25 14:00:00,73.95,74.15,73.9,74.14,107600.0,60.4585,60.622,60.4176,60.6138,107600.0
2013-06-25 14:30:00,74.14,74.31,74.14,74.18,48000.0,60.6138,60.7528,60.6138,60.6465,48000.0
2013-06-25 15:00:00,74.2,74.28,74.15,74.19,101600.0,60.6629,60.7283,60.622,60.6547,101600.0
2013-06-25 15:30:00,74.19,74.22,73.82,73.92,291200.0,60.6547,60.6792,60.3522,60.434,291200.0
2013-06-26 09:30:00,74.35,74.87,74.0,74.04,159400.0,60.7855,61.2106,60.4994,60.5321,159400.0
2013-06-26 10:00:00,74.04,74.13,73.56,73.71,124400.0,60.5321,60.6057,60.1396,60.2623,124400.0
2013-06-26 10:30:00,73.67,73.79,73.56,73.63,82400.0,60.2296,60.3277,60.1396,60.1969,82400.0
2013-06-26 11:00:00,73.66,73.89,73.45,73.74,117200.0,60.2214,60.4094,60.0497,60.2868,117200.0
2013-06-26 11:30:00,73.76,73.9,73.64,73.83,68000.0,60.3032,60.4176,60.2051,60.3604,68000.0
2013-06-26 12:00:00,73.83,74.33,73.83,74.33,57400.0,60.3604,60.7692,60.3604,60.7692,57400.0
2013-06-26 12:30:00,74.35,74.36,74.15,74.18,65600.0,60.7855,60.7937,60.622,60.6465,65600.0
2013-06-26 13:00:00,74.2,74.39,74.13,74.36,45600.0,60.6629,60.8182,60.6057,60.7937,45600.0
2013-06-26 13:30:00,74.36,74.52,74.31,74.47,108000.0,60.7937,60.9245,60.7528,60.8836,108000.0
2013-06-26 14:00:00,74.48,74.67,74.39,74.66,100800.0,60.8918,61.0471,60.8182,61.039,100800.0
2013-06-26 14:30:00,74.66,74.73,74.58,74.69,65200.0,61.039,61.0962,60.9736,61.0635,65200.0
2013-06-26 15:00:00,74.67,74.97,74.67,74.86,122200.0,61.0471,61.2924,61.0471,61.2025,122200.0
2013-06-26 15:30:00,74.86,74.98,74.5,74.5,325200.0,61.2025,61.3006,60.9082,60.9082,325200.0
2013-06-27 09:30:00,75.05,75.26,74.49,74.57,122000.0,61.3578,61.5295,60.9,60.9654,122000.0
2013-06-27 10:00:00,74.61,74.63,74.17,74.36,220800.0,60.9981,61.0144,60.6384,60.7937,220800.0
2013-06-27 10:30:00,74.33,74.48,74.19,74.33,126000.0,60.7692,60.8918,60.6547,60.7692,126000.0
2013-06-27 11:00:00,74.33,74.5,74.21,74.33,70400.0,60.7692,60.9082,60.6711,60.7692,70400.0
2013-06-27 11:30:00,74.32,74.49,74.22,74.45,72000.0,60.761,60.9,60.6792,60.8673,72000.0
2013-06-27 12:00:00,74.42,74.46,74.29,74.41,55600.0,60.8427,60.8755,60.7365,60.8346,55600.0
2013-06-27 12:30:00,74.44,74.66,74.42,74.59,54600.0,60.8591,61.039,60.8427,60.9817,54600.0
2013-06-27 13:00:00,74.57,74.71,74.54,74.59,55800.0,60.9654,61.0798,60.9409,60.9817,55800.0
2013-06-27 13:30:00,74.58,74.75,74.33,74.33,111200.0,60.9736,61.1125,60.7692,60.7692,111200.0
2013-06-27 14:00:00,74.35,74.64,74.27,74.63,76600.0,60.7855,61.0226,60.7201,61.0144,76600.0
2013-06-27 14:30:00,74.63,74.69,74.54,74.64,79000.0,61.0144,61.0635,60.9409,61.0226,79000.0
2013-06-27 15:00:00,74.64,74.75,74.57,74.69,89400.0,61.0226,61.1125,60.9654,61.0635,89400.0
2013-06-27 15:30:00,74.7,74.7,74.49,74.52,293800.0,61.0717,61.0717,60.9,60.9245,293800.0
2013-06-28 09:30:00,73.96,74.12,73.0,73.04,205600.0,60.4667,60.5975,59.6818,59.7145,205600.0
2013-06-28 10:00:00,73.06,73.5,73.0,73.36,75600.0,59.7309,60.0906,59.6818,59.9761,75600.0
2013-06-28 10:30:00,73.35,73.9,73.33,73.85,59200.0,59.968,60.4176,59.9516,60.3767,59200.0
2013-06-28 11:00:00,73.84,74.1,73.67,73.7,55400.0,60.3686,60.5811,60.2296,60.2541,55400.0
2013-06-28 11:30:00,73.7,73.77,73.5,73.58,81000.0,60.2541,60.3113,60.0906,60.156,81000.0
2013-06-28 12:00:00,73.58,73.6,73.14,73.33,60000.0,60.156,60.1723,59.7963,59.9516,60000.0
2013-06-28 12:30:00,73.34,73.58,73.25,73.42,79200.0,59.9598,60.156,59.8862,60.0252,79200.0
2013-06-28 13:00:00,73.43,73.52,73.33,73.52,109000.0,60.0334,60.1069,59.9516,60.1069,109000.0
2013-06-28 13:30:00,73.54,73.67,73.49,73.61,62400.0,60.1233,60.2296,60.0824,60.1805,62400.0
2013-06-28 14:00:00,73.64,73.83,73.64,73.81,91800.0,60.2051,60.3604,60.2051,60.344,91800.0
2013-06-28 14:30:00,73.82,73.95,73.72,73.75,106000.0,60.3522,60.4585,60.2705,60.295,106000.0
2013-06-28 15:00:00,73.77,73.86,73.6,73.84,114200.0,60.3113,60.3849,60.1723,60.3686,114200.0
2013-06-28 15:30:00,73.85,73.89,73.08,73.14,724000.0,60.3767,60.4094,59.7472,59.7963,724000.0
2013-07-01 09:30:00,73.53,74.16,73.28,74.11,177200.0,60.1151,60.6302,59.9107,60.5893,177200.0
2013-07-01 10:00:00,74.0,74.91,74.0,74.82,130000.0,60.4994,61.2434,60.4994,61.1698,130000.0
2013-07-01 10:30:00,74.82,74.91,74.46,74.82,103400.0,61.1698,61.2434,60.8755,61.1698,103400.0
2013-07-01 11:00:00,74.8,75.08,74.69,74.69,62800.0,61.1534,61.3823,61.0635,61.0635,62800.0
2013-07-01 11:30:00,74.71,74.86,74.64,74.82,93800.0,61.0798,61.2025,61.0226,61.1698,93800.0
2013-07-01 12:00:00,74.85,74.99,74.71,74.71,82400.0,61.1943,61.3088,61.0798,61.0798,82400.0
2013-07-01 12:30:00,74.76,75.07,74.72,75.07,50400.0,61.1207,61.3742,61.088,61.3742,50400.0
2013-07-01 13:00:00,75.07,75.1,74.61,74.7,51800.0,61.3742,61.3987,60.9981,61.0717,51800.0
2013-07-01 13:30:00,74.71,74.74,74.25,74.26,48200.0,61.0798,61.1044,60.7038,60.7119,48200.0
2013-07-01 14:00:00,74.28,74.45,74.2,74.32,84000.0,60.7283,60.8673,60.6629,60.761,84000.0
2013-07-01 14:30:00,74.3,74.61,74.21,74.53,57600.0,60.7446,60.9981,60.6711,60.9327,57600.0
2013-07-01 15:00:00,74.55,74.63,74.3,74.38,53200.0,60.949,61.0144,60.7446,60.81,53200.0
2013-07-01 15:30:00,74.39,74.39,74.04,74.22,216400.0,60.8182,60.8182,60.5321,60.6792,216400.0
2013-07-02 09:30:00,73.92,74.53,73.92,74.3,81200.0,60.434,60.9327,60.434,60.7446,81200.0
2013-07-02 10:00:00,74.29,74.67,73.92,74.53,128800.0,60.7365,61.0471,60.434,60.9327,128800.0
2013-07-02 10:30:00,74.52,74.84,74.42,74.75,118400.0,60.9245,61.1861,60.8427,61.1125,118400.0
2013-07-02 11:00:00,74.75,74.76,74.52,74.67,80800.0,61.1125,61.1207,60.9245,61.0471,80800.0
2013-07-02 11:30:00,74.68,74.91,74.67,74.77,66000.0,61.0553,61.2434,61.0471,61.1289,66000.0
2013-07-02 12:00:00,74.75,74.84,74.65,74.79,49000.0,61.1125,61.1861,61.0308,61.1452,49000.0
2013-07-02 12:30:00,74.79,74.9,74.52,74.8,81200.0,61.1452,61.2352,60.9245,61.1534,81200.0
2013-07-02 13:00:00,74.78,74.78,74.61,74.63,43000.0,61.1371,61.1371,60.9981,61.0144,43000.0
2013-07-02 13:30:00,74.63,74.69,74.37,74.6,69400.0,61.0144,61.0635,60.8019,60.9899,69400.0
2013-07-02 14:00:00,74.61,74.61,73.88,73.88,171800.0,60.9981,60.9981,60.4013,60.4013,171800.0
2013-07-02 14:30:00,73.87,74.42,73.87,74.29,78000.0,60.3931,60.8427,60.3931,60.7365,78000.0
2013-07-02 15:00:00,74.32,74.56,74.26,74.39,104400.0,60.761,60.9572,60.7119,60.8182,104400.0
2013-07-02 15:30:00,74.39,74.65,74.28,74.56,220600.0,60.8182,61.0308,60.7283,60.9572,220600.0
2013-07-03 09:30:00,73.57,74.33,72.29,74.01,45400.0,60.1478,60.7692,59.1013,60.5075,45400.0
2013-07-03 10:00:00,74.02,74.22,73.83,74.2,95400.0,60.5157,60.6792,60.3604,60.6629,95400.0
2013-07-03 10:30:00,74.14,74.23,73.96,73.96,33200.0,60.6138,60.6874,60.4667,60.4667,33200.0
2013-07-03 11:00:00,73.9,74.05,73.72,73.78,73400.0,60.4176,60.5403,60.2705,60.3195,73400.0
2013-07-03 11:30:00,73.78,74.13,73.73,74.11,35200.0,60.3195,60.6057,60.2786,60.5893,35200.0
2013-07-03 12:00:00,74.14,74.76,74.1,74.69,122400.0,60.6138,61.1207,60.5811,61.0635,122400.0
2013-07-03 12:30:00,74.69,74.97,74.64,74.81,238800.0,61.0635,61.2924,61.0226,61.1616,238800.0
2013-07-05 09:30:00,75.29,76.07,75.29,75.52,121200.0,61.554,62.1917,61.554,61.7421,121200.0
2013-07-05 10:00:00,75.52,75.61,75.31,75.61,156000.0,61.7421,61.8156,61.5704,61.8156,156000.0
2013-07-05 10:30:00,75.57,75.91,75.56,75.63,102600.0,61.7829,62.0609,61.7748,61.832,102600.0
2013-07-05 11:00:00,75.64,75.96,75.6,75.88,90200.0,61.8402,62.1018,61.8075,62.0364,90200.0
2013-07-05 11:30:00,75.88,76.0,75.6,75.98,62200.0,62.0364,62.1345,61.8075,62.1181,62200.0
2013-07-05 12:00:00,75.98,76.08,75.79,75.88,66800.0,62.1181,62.1999,61.9628,62.0364,66800.0
2013-07-05 12:30:00,75.89,76.01,75.86,75.95,46800.0,62.0446,62.1427,62.02,62.0936,46800.0
2013-07-05 13:00:00,75.9,76.04,75.88,75.96,60600.0,62.0527,62.1672,62.0364,62.1018,60600.0
2013-07-05 13:30:00,75.96,76.1,75.83,76.07,44000.0,62.1018,62.2162,61.9955,62.1917,44000.0
2013-07-05 14:00:00,76.07,76.35,75.99,76.23,99400.0,62.1917,62.4206,62.1263,62.3225,99400.0
2013-07-05 14:30:00,76.22,76.3,76.07,76.11,63600.0,62.3144,62.3798,62.1917,62.2244,63600.0
2013-07-05 15:00:00,76.1,76.17,75.9,75.99,63000.0,62.2162,62.2735,62.0527,62.1263,63000.0
2013-07-05 15:30:00,75.99,76.21,75.91,76.19,199400.0,62.1263,62.3062,62.0609,62.2898,199400.0
2013-07-08 09:30:00,76.65,76.65,75.66,76.04,111200.0,62.6659,62.6659,61.8565,62.1672,111200.0
2013-07-08 10:00:00,76.04,76.36,75.97,76.22,72400.0,62.1672,62.4288,62.11,62.3144,72400.0
2013-07-08 10:30:00,76.27,76.72,76.24,76.61,121600.0,62.3552,62.7231,62.3307,62.6332,121600.0
2013-07-08 11:00:00,76.61,76.83,76.44,76.46,78200.0,62.6332,62.8131,62.4942,62.5106,78200.0
2013-07-08 11:30:00,76.48,76.48,76.33,76.39,45800.0,62.5269,62.5269,62.4043,62.4533,45800.0
2013-07-08 12:00:00,76.39,76.41,76.2,76.3,72600.0,62.4533,62.4697,62.298,62.3798,72600.0
2013-07-08 12:30:00,76.31,76.53,76.31,76.32,53200.0,62.3879,62.5678,62.3879,62.3961,53200.0
2013-07-08 13:00:00,76.32,76.39,76.26,76.27,44600.0,62.3961,62.4533,62.3471,62.3552,44600.0
2013-07-08 13:30:00,76.28,76.44,76.28,76.41,61800.0,62.3634,62.4942,62.3634,62.4697,61800.0
2013-07-08 14:00:00,76.45,76.56,76.36,76.53,91400.0,62.5024,62.5923,62.4288,62.5678,91400.0
2013-07-08 14:30:00,76.52,76.63,76.49,76.51,55600.0,62.5596,62.6496,62.5351,62.5514,55600.0
2013-07-08 15:00:00,76.51,76.64,76.49,76.57,85400.0,62.5514,62.6577,62.5351,62.6005,85400.0
2013-07-08 15:30:00,76.57,76.69,76.49,76.6,187000.0,62.6005,62.6986,62.5351,62.625,187000.0
2013-07-09 09:30:00,77.27,77.36,76.52,77.22,104200.0,63.1728,63.2464,62.5596,63.1319,104200.0
2013-07-09 10:00:00,77.17,77.26,76.99,76.99,63400.0,63.091,63.1646,62.9439,62.9439,63400.0
2013-07-09 10:30:00,77.04,77.39,76.99,77.34,75800.0,62.9848,63.2709,62.9439,63.23,75800.0
2013-07-09 11:00:00,77.38,77.94,77.34,77.85,165800.0,63.2627,63.7206,63.23,63.647,165800.0
2013-07-09 11:30:00,77.85,77.98,77.72,77.83,98400.0,63.647,63.7533,63.5407,63.6306,98400.0
2013-07-09 12:00:00,77.81,77.92,77.73,77.88,61400.0,63.6143,63.7042,63.5489,63.6715,61400.0
2013-07-09 12:30:00,77.86,78.02,77.8,77.99,68400.0,63.6552,63.786,63.6061,63.7614,68400.0
2013-07-09 13:00:00,77.99,78.11,77.97,78.06,58200.0,63.7614,63.8595,63.7451,63.8187,58200.0
2013-07-09 13:30:00,78.05,78.31,78.01,78.27,119000.0,63.8105,64.0231,63.7778,63.9904,119000.0
2013-07-09 14:00:00,78.28,78.39,78.16,78.25,84400.0,63.9985,64.0885,63.9004,63.974,84400.0
2013-07-09 14:30:00,78.23,78.31,78.17,78.2,121400.0,63.9576,64.0231,63.9086,63.9331,121400.0
2013-07-09 15:00:00,78.21,78.28,78.08,78.17,75800.0,63.9413,63.9985,63.835,63.9086,75800.0
2013-07-09 15:30:00,78.16,78.36,78.11,78.24,277600.0,63.9004,64.0639,63.8595,63.9658,277600.0
2013-07-10 09:30:00,78.29,78.5,78.01,78.22,106600.0,64.0067,64.1784,63.7778,63.9495,106600.0
2013-07-10 10:00:00,78.22,78.26,77.69,77.86,76400.0,63.9495,63.9822,63.5162,63.6552,76400.0
2013-07-10 10:30:00,77.87,78.0,77.76,77.9,95000.0,63.6633,63.7696,63.5734,63.6879,95000.0
2013-07-10 11:00:00,77.92,77.94,77.69,77.72,51200.0,63.7042,63.7206,63.5162,63.5407,51200.0
2013-07-10 11:30:00,77.7,78.04,77.68,77.99,78200.0,63.5243,63.8023,63.508,63.7614,78200.0
2013-07-10 12:00:00,77.97,78.07,77.89,77.97,55600.0,63.7451,63.8268,63.6797,63.7451,55600.0
2013-07-10 12:30:00,77.99,78.0,77.91,77.92,26200.0,63.7614,63.7696,63.696,63.7042,26200.0
2013-07-10 13:00:00,77.92,77.97,77.89,77.95,23400.0,63.7042,63.7451,63.6797,63.7287,23400.0
2013-07-10 13:30:00,77.97,78.01,77.89,77.92,46200.0,63.7451,63.7778,63.6797,63.7042,46200.0
2013-07-10 14:00:00,77.92,78.49,77.89,78.23,143000.0,63.7042,64.1702,63.6797,63.9576,143000.0
2013-07-10 14:30:00,78.25,78.28,77.81,77.98,79800.0,63.974,63.9985,63.6143,63.7533,79800.0
2013-07-10 15:00:00,78.04,78.09,77.83,77.99,108000.0,63.8023,63.8432,63.6306,63.7614,108000.0
2013-07-10 15:30:00,77.98,78.07,77.92,78.04,180600.0,63.7533,63.8268,63.7042,63.8023,180600.0
2013-07-11 09:30:00,79.56,79.76,79.06,79.07,206800.0,65.045,65.2085,64.6362,64.6444,206800.0
2013-07-11 10:00:00,79.13,79.25,78.81,78.92,104800.0,64.6935,64.7916,64.4318,64.5218,104800.0
2013-07-11 10:30:00,78.96,78.96,78.57,78.84,57800.0,64.5545,64.5545,64.2356,64.4564,57800.0
2013-07-11 11:00:00,78.89,79.24,78.89,79.07,63800.0,64.4972,64.7834,64.4972,64.6444,63800.0
2013-07-11 11:30:00,79.1,79.17,78.88,79.11,78800.0,64.6689,64.7262,64.4891,64.6771,78800.0
2013-07-11 12:00:00,79.08,79.14,78.78,78.88,143000.0,64.6526,64.7016,64.4073,64.4891,143000.0
2013-07-11 12:30:00,78.83,78.96,78.76,78.86,106200.0,64.4482,64.5545,64.391,64.4727,106200.0
2013-07-11 13:00:00,78.85,78.93,78.83,78.88,36200.0,64.4645,64.5299,64.4482,64.4891,36200.0
2013-07-11 13:30:00,78.85,78.89,78.76,78.87,95000.0,64.4645,64.4972,64.391,64.4809,95000.0
2013-07-11 14:00:00,78.88,79.02,78.83,78.89,62600.0,64.4891,64.6035,64.4482,64.4972,62600.0
2013-07-11 14:30:00,78.88,79.08,78.83,78.86,53000.0,64.4891,64.6526,64.4482,64.4727,53000.0
2013-07-11 15:00:00,78.86,78.98,78.86,78.89,44400.0,64.4727,64.5708,64.4727,64.4972,44400.0
2013-07-11 15:30:00,78.87,79.08,78.83,79.03,336400.0,64.4809,64.6526,64.4482,64.6117,336400.0
2013-07-12 09:30:00,78.96,79.01,78.1,78.47,190800.0,64.5545,64.5953,63.8514,64.1539,190800.0
2013-07-12 10:00:00,78.54,78.54,78.27,78.36,46800.0,64.2111,64.2111,63.9904,64.0639,46800.0
2013-07-12 10:30:00,78.42,78.69,78.33,78.53,99000.0,64.113,64.3337,64.0394,64.2029,99000.0
2013-07-12 11:00:00,78.5,78.58,78.15,78.3,104800.0,64.1784,64.2438,63.8922,64.0149,104800.0
2013-07-12 11:30:00,78.32,78.55,78.32,78.55,106600.0,64.0312,64.2193,64.0312,64.2193,106600.0
2013-07-12 12:00:00,78.56,78.72,78.53,78.63,43600.0,64.2274,64.3583,64.2029,64.2847,43600.0
2013-07-12 12:30:00,78.63,78.67,78.45,78.51,101400.0,64.2847,64.3174,64.1375,64.1866,101400.0
2013-07-12 13:00:00,78.52,78.56,78.41,78.52,89400.0,64.1947,64.2274,64.1048,64.1947,89400.0
2013-07-12 13:30:00,78.51,78.74,78.51,78.7,51600.0,64.1866,64.3746,64.1866,64.3419,51600.0
2013-07-12 14:00:00,78.7,78.72,78.41,78.42,79600.0,64.3419,64.3583,64.1048,64.113,79600.0
2013-07-12 14:30:00,78.42,78.65,78.33,78.63,75400.0,64.113,64.301,64.0394,64.2847,75400.0
2013-07-12 15:00:00,78.63,78.75,78.55,78.72,66800.0,64.2847,64.3828,64.2193,64.3583,66800.0
2013-07-12 15:30:00,78.72,79.07,78.71,78.86,335800.0,64.3583,64.6444,64.3501,64.4727,335800.0
2013-07-15 09:30:00,78.99,79.02,78.45,78.58,56400.0,64.579,64.6035,64.1375,64.2438,56400.0
2013-07-15 10:00:00,78.61,78.69,78.44,78.68,27800.0,64.2683,64.3337,64.1293,64.3255,27800.0
2013-07-15 10:30:00,78.69,78.86,78.59,78.76,34000.0,64.3337,64.4727,64.252,64.391,34000.0
2013-07-15 11:00:00,78.78,78.79,78.54,78.61,66800.0,64.4073,64.4155,64.2111,64.2683,66800.0
2013-07-15 11:30:00,78.64,78.83,78.61,78.72,76000.0,64.2928,64.4482,64.2683,64.3583,76000.0
2013-07-15 12:00:00,78.68,78.83,78.6,78.67,47200.0,64.3255,64.4482,64.2601,64.3174,47200.0
2013-07-15 12:30:00,78.66,78.83,78.58,78.58,60400.0,64.3092,64.4482,64.2438,64.2438,60400.0
2013-07-15 13:00:00,78.57,78.58,78.36,78.41,54000.0,64.2356,64.2438,64.0639,64.1048,54000.0
2013-07-15 13:30:00,78.42,78.64,78.41,78.61,46000.0,64.113,64.2928,64.1048,64.2683,46000.0
2013-07-15 14:00:00,78.61,78.68,78.58,78.66,40800.0,64.2683,64.3255,64.2438,64.3092,40800.0
2013-07-15 14:30:00,78.66,78.73,78.57,78.57,37000.0,64.3092,64.3664,64.2356,64.2356,37000.0
2013-07-15 15:00:00,78.57,78.64,78.45,78.48,49800.0,64.2356,64.2928,64.1375,64.162,49800.0
2013-07-15 15:30:00,78.49,78.63,78.48,78.49,168400.0,64.1702,64.2847,64.162,64.1702,168400.0
2013-07-16 09:30:00,78.52,78.52,77.88,77.92,80800.0,64.1947,64.1947,63.6715,63.7042,80800.0
2013-07-16 10:00:00,77.95,78.55,77.92,78.3,90200.0,63.7287,64.2193,63.7042,64.0149,90200.0
2013-07-16 10:30:00,78.32,78.44,78.17,78.17,28600.0,64.0312,64.1293,63.9086,63.9086,28600.0
2013-07-16 11:00:00,78.17,78.28,77.64,77.64,116200.0,63.9086,63.9985,63.4753,63.4753,116200.0
2013-07-16 11:30:00,77.65,77.73,77.45,77.73,77000.0,63.4835,63.5489,63.32,63.5489,77000.0
2013-07-16 12:00:00,77.69,77.74,77.39,77.5,53800.0,63.5162,63.557,63.2709,63.3608,53800.0
2013-07-16 12:30:00,77.49,77.64,77.49,77.49,45600.0,63.3527,63.4753,63.3527,63.3527,45600.0
2013-07-16 13:00:00,77.48,77.48,77.08,77.08,36400.0,63.3445,63.3445,63.0175,63.0175,36400.0
2013-07-16 13:30:00,77.1,77.44,77.07,77.36,61800.0,63.0338,63.3118,63.0093,63.2464,61800.0
2013-07-16 14:00:00,77.39,77.54,77.32,77.53,99400.0,63.2709,63.3935,63.2137,63.3854,99400.0
2013-07-16 14:30:00,77.53,77.58,77.39,77.42,59000.0,63.3854,63.4262,63.2709,63.2954,59000.0
2013-07-16 15:00:00,77.4,77.5,77.21,77.23,72400.0,63.2791,63.3608,63.1237,63.1401,72400.0
2013-07-16 15:30:00,77.25,77.46,77.23,77.41,253600.0,63.1564,63.3281,63.1401,63.2872,253600.0
2013-07-17 09:30:00,77.82,78.23,77.69,78.21,135200.0,63.6224,63.9576,63.5162,63.9413,135200.0
2013-07-17 10:00:00,78.2,78.44,77.86,78.3,51600.0,63.9331,64.1293,63.6552,64.0149,51600.0
2013-07-17 10:30:00,78.3,78.47,77.99,78.04,67400.0,64.0149,64.1539,63.7614,63.8023,67400.0
2013-07-17 11:00:00,78.04,78.23,77.91,77.96,62800.0,63.8023,63.9576,63.696,63.7369,62800.0
2013-07-17 11:30:00,78.0,78.16,77.89,77.89,45400.0,63.7696,63.9004,63.6797,63.6797,45400.0
2013-07-17 12:00:00,77.93,78.28,77.76,77.87,57800.0,63.7124,63.9985,63.5734,63.6633,57800.0
2013-07-17 12:30:00,77.89,78.12,77.86,78.07,50400.0,63.6797,63.8677,63.6552,63.8268,50400.0
2013-07-17 13:00:00,78.05,78.16,77.8,78.06,217000.0,63.8105,63.9004,63.6061,63.8187,217000.0
2013-07-17 13:30:00,78.06,78.38,78.01,78.32,71600.0,63.8187,64.0803,63.7778,64.0312,71600.0
2013-07-17 14:00:00,78.31,78.37,78.23,78.24,46800.0,64.0231,64.0721,63.9576,63.9658,46800.0
2013-07-17 14:30:00,78.23,78.26,78.11,78.21,47000.0,63.9576,63.9822,63.8595,63.9413,47000.0
2013-07-17 15:00:00,78.2,78.39,78.16,78.17,104000.0,63.9331,64.0885,63.9004,63.9086,104000.0
2013-07-17 15:30:00,78.17,78.44,78.1,78.36,260200.0,63.9086,64.1293,63.8514,64.0639,260200.0
2013-07-18 09:30:00,78.39,79.77,78.09,79.24,327400.0,64.0885,65.2167,63.8432,64.7834,327400.0
2013-07-18 10:00:00,79.24,80.18,79.17,79.85,268200.0,64.7834,65.5519,64.7262,65.2821,268200.0
2013-07-18 10:30:00,79.85,80.69,79.83,80.45,303600.0,65.2821,65.9688,65.2657,65.7726,303600.0
2013-07-18 11:00:00,80.45,80.74,80.03,80.14,141600.0,65.7726,66.0097,65.4293,65.5192,141600.0
2013-07-18 11:30:00,80.14,80.36,79.95,80.17,148000.0,65.5192,65.699,65.3639,65.5437,148000.0
2013-07-18 12:00:00,80.17,80.23,79.29,79.76,328000.0,65.5437,65.5928,64.8243,65.2085,328000.0
2013-07-18 12:30:00,79.75,79.99,79.69,79.82,110000.0,65.2003,65.3966,65.1513,65.2576,110000.0
2013-07-18 13:00:00,79.81,80.26,79.56,79.78,143200.0,65.2494,65.6173,65.045,65.2249,143200.0
2013-07-18 13:30:00,79.64,80.13,79.6,80.13,97000.0,65.1104,65.511,65.0777,65.511,97000.0
2013-07-18 14:00:00,80.13,80.13,79.6,79.72,79800.0,65.511,65.511,65.0777,65.1758,79800.0
2013-07-18 14:30:00,79.72,79.92,79.57,79.88,151800.0,65.1758,65.3393,65.0532,65.3066,151800.0
2013-07-18 15:00:00,79.85,79.88,79.64,79.82,179400.0,65.2821,65.3066,65.1104,65.2576,179400.0
2013-07-18 15:30:00,79.81,80.1,79.72,79.99,342800.0,65.2494,65.4865,65.1758,65.3966,342800.0
2013-07-19 09:30:00,80.04,80.34,79.78,80.09,345200.0,65.4374,65.6827,65.2249,65.4783,345200.0
2013-07-19 10:00:00,80.12,80.21,79.92,80.01,74400.0,65.5028,65.5764,65.3393,65.4129,74400.0
2013-07-19 10:30:00,80.01,80.38,79.98,80.33,78000.0,65.4129,65.7154,65.3884,65.6745,78000.0
2013-07-19 11:00:00,80.31,80.47,80.27,80.4,136200.0,65.6582,65.789,65.6255,65.7318,136200.0
2013-07-19 11:30:00,80.35,80.35,79.73,79.75,65400.0,65.6909,65.6909,65.184,65.2003,65400.0
2013-07-19 12:00:00,79.78,79.96,79.74,79.77,31200.0,65.2249,65.372,65.1922,65.2167,31200.0
2013-07-19 12:30:00,79.8,80.0,79.75,79.9,62000.0,65.2412,65.4047,65.2003,65.323,62000.0
2013-07-19 13:00:00,79.9,80.06,79.76,80.04,42600.0,65.323,65.4538,65.2085,65.4374,42600.0
2013-07-19 13:30:00,80.03,80.03,79.78,79.79,38200.0,65.4293,65.4293,65.2249,65.233,38200.0
2013-07-19 14:00:00,79.79,79.9,79.67,79.67,54600.0,65.233,65.323,65.1349,65.1349,54600.0
2013-07-19 14:30:00,79.67,79.77,79.58,79.74,55800.0,65.1349,65.2167,65.0614,65.1922,55800.0
2013-07-19 15:00:00,79.74,79.82,79.69,79.77,65200.0,65.1922,65.2576,65.1513,65.2167,65200.0
2013-07-19 15:30:00,79.78,79.82,79.51,79.64,353000.0,65.2249,65.2576,65.0041,65.1104,353000.0
2013-07-22 09:30:00,79.51,80.41,79.46,80.21,116200.0,65.0041,65.7399,64.9632,65.5764,116200.0
2013-07-22 10:00:00,80.28,80.46,79.98,80.01,46400.0,65.6336,65.7808,65.3884,65.4129,46400.0
2013-07-22 10:30:00,80.05,80.14,79.88,80.11,61600.0,65.4456,65.5192,65.3066,65.4947,61600.0
2013-07-22 11:00:00,80.1,80.39,80.1,80.39,34600.0,65.4865,65.7236,65.4865,65.7236,34600.0
2013-07-22 11:30:00,80.38,80.57,80.11,80.16,59600.0,65.7154,65.8707,65.4947,65.5355,59600.0
2013-07-22 12:00:00,80.11,80.18,80.0,80.1,95400.0,65.4947,65.5519,65.4047,65.4865,95400.0
2013-07-22 12:30:00,80.06,80.11,80.0,80.04,50200.0,65.4538,65.4947,65.4047,65.4374,50200.0
2013-07-22 13:00:00,80.06,80.19,80.06,80.16,50800.0,65.4538,65.5601,65.4538,65.5355,50800.0
2013-07-22 13:30:00,80.15,80.26,80.1,80.23,48800.0,65.5274,65.6173,65.4865,65.5928,48800.0
2013-07-22 14:00:00,80.22,80.3,79.99,79.99,128400.0,65.5846,65.65,65.3966,65.3966,128400.0
2013-07-22 14:30:00,80.01,80.08,79.96,80.06,105600.0,65.4129,65.4701,65.372,65.4538,105600.0
2013-07-22 15:00:00,80.08,80.08,79.96,79.99,97400.0,65.4701,65.4701,65.372,65.3966,97400.0
2013-07-22 15:30:00,79.98,80.0,79.81,79.85,206200.0,65.3884,65.4047,65.2494,65.2821,206200.0
2013-07-23 09:30:00,80.39,80.67,80.17,80.36,194000.0,65.7236,65.9525,65.5437,65.699,194000.0
2013-07-23 10:00:00,80.38,80.5,80.16,80.41,80800.0,65.7154,65.8135,65.5355,65.7399,80800.0
2013-07-23 10:30:00,80.45,80.45,80.02,80.05,83600.0,65.7726,65.7726,65.4211,65.4456,83600.0
2013-07-23 11:00:00,80.03,80.08,79.54,79.63,142600.0,65.4293,65.4701,65.0287,65.1022,142600.0
2013-07-23 11:30:00,79.61,79.75,79.48,79.5,111000.0,65.0859,65.2003,64.9796,64.9959,111000.0
2013-07-23 12:00:00,79.5,79.7,79.47,79.58,40000.0,64.9959,65.1595,64.9714,65.0614,40000.0
2013-07-23 12:30:00,79.58,79.66,79.56,79.56,26800.0,65.0614,65.1268,65.045,65.045,26800.0
2013-07-23 13:00:00,79.58,79.81,79.58,79.76,42200.0,65.0614,65.2494,65.0614,65.2085,42200.0
2013-07-23 13:30:00,79.77,79.91,79.71,79.74,58400.0,65.2167,65.3311,65.1676,65.1922,58400.0
2013-07-23 14:00:00,79.73,79.77,79.72,79.74,53600.0,65.184,65.2167,65.1758,65.1922,53600.0
2013-07-23 14:30:00,79.73,79.88,79.64,79.77,64400.0,65.184,65.3066,65.1104,65.2167,64400.0
2013-07-23 15:00:00,79.78,79.8,79.72,79.76,116400.0,65.2249,65.2412,65.1758,65.2085,116400.0
2013-07-23 15:30:00,79.75,79.77,79.5,79.58,224000.0,65.2003,65.2167,64.9959,65.0614,224000.0
2013-07-24 09:30:00,79.78,79.94,79.14,79.25,50800.0,65.2249,65.3557,64.7016,64.7916,50800.0
2013-07-24 10:00:00,79.14,79.21,78.79,78.89,49200.0,64.7016,64.7589,64.4155,64.4972,49200.0
2013-07-24 10:30:00,78.89,78.94,78.73,78.81,87200.0,64.4972,64.5381,64.3664,64.4318,87200.0
2013-07-24 11:00:00,78.79,78.86,78.69,78.76,98800.0,64.4155,64.4727,64.3337,64.391,98800.0
2013-07-24 11:30:00,78.76,79.06,78.6,78.67,121200.0,64.391,64.6362,64.2601,64.3174,121200.0
2013-07-24 12:00:00,78.67,78.77,78.5,78.55,78200.0,64.3174,64.3991,64.1784,64.2193,78200.0
2013-07-24 12:30:00,78.56,78.6,78.19,78.34,97600.0,64.2274,64.2601,63.9249,64.0476,97600.0
2013-07-24 13:00:00,78.34,78.41,78.15,78.27,65600.0,64.0476,64.1048,63.8922,63.9904,65600.0
2013-07-24 13:30:00,78.26,78.39,78.09,78.33,56400.0,63.9822,64.0885,63.8432,64.0394,56400.0
2013-07-24 14:00:00,78.36,78.47,78.27,78.4,68000.0,64.0639,64.1539,63.9904,64.0966,68000.0
2013-07-24 14:30:00,78.39,78.5,78.31,78.43,73400.0,64.0885,64.1784,64.0231,64.1212,73400.0
2013-07-24 15:00:00,78.43,78.57,78.26,78.53,87000.0,64.1212,64.2356,63.9822,64.2029,87000.0
2013-07-24 15:30:00,78.54,78.58,78.37,78.54,378600.0,64.2111,64.2438,64.0721,64.2111,378600.0
2013-07-25 09:30:00,78.55,79.14,78.55,78.69,120600.0,64.2193,64.7016,64.2193,64.3337,120600.0
2013-07-25 10:00:00,78.76,79.05,78.51,78.61,59600.0,64.391,64.628,64.1866,64.2683,59600.0
2013-07-25 10:30:00,78.62,78.96,78.47,78.87,60400.0,64.2765,64.5545,64.1539,64.4809,60400.0
2013-07-25 11:00:00,78.86,79.06,78.74,78.74,47000.0,64.4727,64.6362,64.3746,64.3746,47000.0
2013-07-25 11:30:00,78.71,78.88,78.66,78.72,61800.0,64.3501,64.4891,64.3092,64.3583,61800.0
2013-07-25 12:00:00,78.72,79.06,78.67,78.95,47600.0,64.3583,64.6362,64.3174,64.5463,47600.0
2013-07-25 12:30:00,78.97,79.14,78.85,79.05,79600.0,64.5626,64.7016,64.4645,64.628,79600.0
2013-07-25 13:00:00,79.07,79.19,78.92,79.16,49600.0,64.6444,64.7425,64.5218,64.718,49600.0
2013-07-25 13:30:00,79.16,79.21,79.06,79.12,37200.0,64.718,64.7589,64.6362,64.6853,37200.0
2013-07-25 14:00:00,79.12,79.27,78.83,78.92,65800.0,64.6853,64.8079,64.4482,64.5218,65800.0
2013-07-25 14:30:00,78.92,79.11,78.91,78.94,60000.0,64.5218,64.6771,64.5136,64.5381,60000.0
2013-07-25 15:00:00,78.95,79.19,78.89,79.17,91000.0,64.5463,64.7425,64.4972,64.7262,91000.0
2013-07-25 15:30:00,79.17,79.39,79.1,79.35,233000.0,64.7262,64.906,64.6689,64.8733,233000.0
2013-07-26 09:30:00,78.9,79.25,78.53,78.58,108400.0,64.5054,64.7916,64.2029,64.2438,108400.0
2013-07-26 10:00:00,78.67,79.04,78.65,78.73,43200.0,64.3174,64.6199,64.301,64.3664,43200.0
2013-07-26 10:30:00,78.71,78.89,78.33,78.37,47800.0,64.3501,64.4972,64.0394,64.0721,47800.0
2013-07-26 11:00:00,78.33,78.46,78.19,78.28,62800.0,64.0394,64.1457,63.9249,63.9985,62800.0
2013-07-26 11:30:00,78.25,78.54,78.23,78.5,62800.0,63.974,64.2111,63.9576,64.1784,62800.0
2013-07-26 12:00:00,78.49,78.59,78.46,78.52,34800.0,64.1702,64.252,64.1457,64.1947,34800.0
2013-07-26 12:30:00,78.54,78.68,78.48,78.57,77200.0,64.2111,64.3255,64.162,64.2356,77200.0
2013-07-26 13:00:00,78.55,78.75,78.55,78.71,37200.0,64.2193,64.3828,64.2193,64.3501,37200.0
2013-07-26 13:30:00,78.69,78.78,78.63,78.7,47200.0,64.3337,64.4073,64.2847,64.3419,47200.0
2013-07-26 14:00:00,78.7,78.8,78.52,78.52,64800.0,64.3419,64.4237,64.1947,64.1947,64800.0
2013-07-26 14:30:00,78.51,78.56,78.36,78.47,66600.0,64.1866,64.2274,64.0639,64.1539,66600.0
2013-07-26 15:00:00,78.45,78.58,78.45,78.55,58200.0,64.1375,64.2438,64.1375,64.2193,58200.0
2013-07-26 15:30:00,78.53,78.59,78.46,78.56,200000.0,64.2029,64.252,64.1457,64.2274,200000.0
2013-07-29 09:30:00,79.11,80.62,78.71,80.01,197200.0,64.6771,65.9116,64.3501,65.4129,197200.0
2013-07-29 10:00:00,79.86,80.07,79.42,79.63,78600.0,65.2903,65.462,64.9305,65.1022,78600.0
2013-07-29 10:30:00,79.57,79.89,79.44,79.85,57600.0,65.0532,65.3148,64.9469,65.2821,57600.0
2013-07-29 11:00:00,79.81,79.86,79.63,79.67,79200.0,65.2494,65.2903,65.1022,65.1349,79200.0
2013-07-29 11:30:00,79.66,79.79,79.61,79.69,76400.0,65.1268,65.233,65.0859,65.1513,76400.0
2013-07-29 12:00:00,79.7,79.75,79.55,79.6,29400.0,65.1595,65.2003,65.0368,65.0777,29400.0
2013-07-29 12:30:00,79.58,79.78,79.56,79.73,45400.0,65.0614,65.2249,65.045,65.184,45400.0
2013-07-29 13:00:00,79.72,79.8,79.52,79.52,62800.0,65.1758,65.2412,65.0123,65.0123,62800.0
2013-07-29 13:30:00,79.53,79.79,79.38,79.64,100800.0,65.0205,65.233,64.8978,65.1104,100800.0
2013-07-29 14:00:00,79.63,80.14,79.63,80.14,124800.0,65.1022,65.5192,65.1022,65.5192,124800.0
2013-07-29 14:30:00,80.15,80.25,79.92,80.25,79800.0,65.5274,65.6091,65.3393,65.6091,79800.0
2013-07-29 15:00:00,80.22,80.51,80.19,80.48,137400.0,65.5846,65.8217,65.5601,65.7972,137400.0
2013-07-29 15:30:00,80.51,80.74,80.49,80.6,380400.0,65.8217,66.0097,65.8053,65.8953,380400.0
2013-07-30 09:30:00,80.55,80.58,80.0,80.35,186400.0,65.8544,65.8789,65.4047,65.6909,186400.0
2013-07-30 10:00:00,80.32,80.58,80.11,80.5,57200.0,65.6663,65.8789,65.4947,65.8135,57200.0
2013-07-30 10:30:00,80.48,80.58,80.29,80.33,217400.0,65.7972,65.8789,65.6418,65.6745,217400.0
2013-07-30 11:00:00,80.32,80.5,80.13,80.28,77200.0,65.6663,65.8135,65.511,65.6336,77200.0
2013-07-30 11:30:00,80.25,80.51,80.25,80.41,67200.0,65.6091,65.8217,65.6091,65.7399,67200.0
2013-07-30 12:00:00,80.42,80.53,80.33,80.5,73800.0,65.7481,65.838,65.6745,65.8135,73800.0
2013-07-30 12:30:00,80.52,80.58,80.4,80.55,44800.0,65.8299,65.8789,65.7318,65.8544,44800.0
2013-07-30 13:00:00,80.55,80.68,80.23,80.25,42200.0,65.8544,65.9607,65.5928,65.6091,42200.0
2013-07-30 13:30:00,80.25,80.48,80.17,80.48,58000.0,65.6091,65.7972,65.5437,65.7972,58000.0
2013-07-30 14:00:00,80.46,80.48,80.21,80.33,56600.0,65.7808,65.7972,65.5764,65.6745,56600.0
2013-07-30 14:30:00,80.36,80.54,80.29,80.44,59000.0,65.699,65.8462,65.6418,65.7645,59000.0
2013-07-30 15:00:00,80.42,80.82,80.42,80.77,84600.0,65.7481,66.0751,65.7481,66.0342,84600.0
2013-07-30 15:30:00,80.77,80.77,80.51,80.54,184400.0,66.0342,66.0342,65.8217,65.8462,184400.0
2013-07-31 09:30:00,80.75,80.88,80.01,80.15,92200.0,66.0179,66.1242,65.4129,65.5274,92200.0
2013-07-31 10:00:00,80.13,80.73,80.13,80.73,65000.0,65.511,66.0015,65.511,66.0015,65000.0
2013-07-31 10:30:00,80.75,81.13,80.75,80.89,48200.0,66.0179,66.3286,66.0179,66.1324,48200.0
2013-07-31 11:00:00,80.86,80.96,80.65,80.67,31800.0,66.1078,66.1896,65.9361,65.9525,31800.0
2013-07-31 11:30:00,80.66,80.73,80.54,80.67,96600.0,65.9443,66.0015,65.8462,65.9525,96600.0
2013-07-31 12:00:00,80.67,80.88,80.61,80.67,67200.0,65.9525,66.1242,65.9034,65.9525,67200.0
2013-07-31 12:30:00,80.68,80.7,80.42,80.44,37600.0,65.9607,65.977,65.7481,65.7645,37600.0
2013-07-31 13:00:00,80.44,80.48,80.26,80.35,27200.0,65.7645,65.7972,65.6173,65.6909,27200.0
2013-07-31 13:30:00,80.33,80.43,80.15,80.15,57600.0,65.6745,65.7563,65.5274,65.5274,57600.0
2013-07-31 14:00:00,80.2,80.56,80.09,80.48,111800.0,65.5682,65.8626,65.4783,65.7972,111800.0
2013-07-31 14:30:00,80.5,80.8,80.49,80.72,94600.0,65.8135,66.0588,65.8053,65.9934,94600.0
2013-07-31 15:00:00,80.72,80.75,80.33,80.53,82800.0,65.9934,66.0179,65.6745,65.838,82800.0
2013-07-31 15:30:00,80.55,80.55,80.06,80.24,272800.0,65.8544,65.8544,65.4538,65.6009,272800.0
2013-08-01 09:30:00,78.13,82.82,78.13,80.8,182800.0,63.8759,67.7102,63.8759,66.0588,182800.0
2013-08-01 10:00:00,80.8,81.05,80.71,80.92,93600.0,66.0588,66.2632,65.9852,66.1569,93600.0
2013-08-01 10:30:00,80.92,81.28,80.86,81.24,50400.0,66.1569,66.4512,66.1078,66.4185,50400.0
2013-08-01 11:00:00,81.26,81.41,81.21,81.25,32000.0,66.4349,66.5575,66.394,66.4267,32000.0
2013-08-01 11:30:00,81.23,81.33,81.13,81.18,36400.0,66.4103,66.4921,66.3286,66.3694,36400.0
2013-08-01 12:00:00,81.25,81.52,81.23,81.44,37600.0,66.4267,66.6474,66.4103,66.582,37600.0
2013-08-01 12:30:00,81.44,81.51,81.33,81.37,25400.0,66.582,66.6392,66.4921,66.5248,25400.0
2013-08-01 13:00:00,81.36,81.42,81.19,81.2,20000.0,66.5166,66.5657,66.3776,66.3858,20000.0
2013-08-01 13:30:00,81.21,81.41,81.21,81.33,34600.0,66.394,66.5575,66.394,66.4921,34600.0
2013-08-01 14:00:00,81.3,81.49,81.3,81.45,41600.0,66.4676,66.6229,66.4676,66.5902,41600.0
2013-08-01 14:30:00,81.45,81.5,81.28,81.34,78400.0,66.5902,66.6311,66.4512,66.5003,78400.0
2013-08-01 15:00:00,81.35,81.51,81.28,81.33,79200.0,66.5084,66.6392,66.4512,66.4921,79200.0
2013-08-01 15:30:00,81.36,81.54,81.28,81.36,172600.0,66.5166,66.6638,66.4512,66.5166,172600.0
2013-08-02 09:30:00,81.25,81.72,80.23,81.56,83400.0,66.4267,66.8109,65.5928,66.6801,83400.0
2013-08-02 10:00:00,81.55,81.7,81.33,81.46,38800.0,66.6719,66.7946,66.4921,66.5984,38800.0
2013-08-02 10:30:00,81.42,81.77,81.27,81.61,97400.0,66.5657,66.8518,66.443,66.721,97400.0
2013-08-02 11:00:00,81.61,81.61,81.38,81.45,80000.0,66.721,66.721,66.533,66.5902,80000.0
2013-08-02 11:30:00,81.47,81.66,81.39,81.59,53200.0,66.6065,66.7619,66.5411,66.7046,53200.0
2013-08-02 12:00:00,81.61,81.66,81.44,81.44,24200.0,66.721,66.7619,66.582,66.582,24200.0
2013-08-02 12:30:00,81.46,81.56,81.32,81.35,33200.0,66.5984,66.6801,66.4839,66.5084,33200.0
2013-08-02 13:00:00,81.35,81.39,81.21,81.25,45000.0,66.5084,66.5411,66.394,66.4267,45000.0
2013-08-02 13:30:00,81.25,81.37,81.18,81.25,53800.0,66.4267,66.5248,66.3694,66.4267,53800.0
2013-08-02 14:00:00,81.22,81.33,81.02,81.03,45600.0,66.4022,66.4921,66.2386,66.2468,45600.0
2013-08-02 14:30:00,81.02,81.18,80.98,81.07,56400.0,66.2386,66.3694,66.2059,66.2795,56400.0
2013-08-02 15:00:00,81.1,81.18,81.04,81.17,60200.0,66.304,66.3694,66.255,66.3613,60200.0
2013-08-02 15:30:00,81.14,81.35,81.07,81.19,200000.0,66.3367,66.5084,66.2795,66.3776,200000.0
2013-08-05 09:30:00,80.81,81.03,80.34,80.4,180200.0,66.067,66.2468,65.6827,65.7318,180200.0
2013-08-05 10:00:00,80.47,80.79,80.42,80.64,105400.0,65.789,66.0506,65.7481,65.928,105400.0
2013-08-05 10:30:00,80.64,80.87,80.53,80.81,144600.0,65.928,66.116,65.838,66.067,144600.0
2013-08-05 11:00:00,80.83,81.07,80.69,81.06,93600.0,66.0833,66.2795,65.9688,66.2713,93600.0
2013-08-05 11:30:00,81.02,81.14,80.86,81.07,99600.0,66.2386,66.3367,66.1078,66.2795,99600.0
2013-08-05 12:00:00,81.08,81.27,81.04,81.08,168200.0,66.2877,66.443,66.255,66.2877,168200.0
2013-08-05 12:30:00,81.06,81.07,80.86,80.91,27200.0,66.2713,66.2795,66.1078,66.1487,27200.0
2013-08-05 13:00:00,80.88,80.97,80.77,80.91,28600.0,66.1242,66.1978,66.0342,66.1487,28600.0
2013-08-05 13:30:00,80.91,80.91,80.77,80.8,25400.0,66.1487,66.1487,66.0342,66.0588,25400.0
2013-08-05 14:00:00,80.79,80.86,80.73,80.76,89200.0,66.0506,66.1078,66.0015,66.0261,89200.0
2013-08-05 14:30:00,80.76,80.92,80.74,80.9,37600.0,66.0261,66.1569,66.0097,66.1405,37600.0
2013-08-05 15:00:00,80.92,80.99,80.79,80.99,34400.0,66.1569,66.2141,66.0506,66.2141,34400.0
2013-08-05 15:30:00,80.99,81.0,80.82,80.92,102400.0,66.2141,66.2223,66.0751,66.1569,102400.0
2013-08-06 09:30:00,80.79,80.83,79.85,79.96,110000.0,66.0506,66.0833,65.2821,65.372,110000.0
2013-08-06 10:00:00,79.96,80.28,79.83,80.17,198400.0,65.372,65.6336,65.2657,65.5437,198400.0
2013-08-06 10:30:00,80.11,80.17,79.77,80.05,73200.0,65.4947,65.5437,65.2167,65.4456,73200.0
2013-08-06 11:00:00,80.01,80.32,79.95,80.21,99000.0,65.4129,65.6663,65.3639,65.5764,99000.0
2013-08-06 11:30:00,80.21,80.31,79.98,80.31,48000.0,65.5764,65.6582,65.3884,65.6582,48000.0
2013-08-06 12:00:00,80.3,80.41,79.87,79.98,71000.0,65.65,65.7399,65.2984,65.3884,71000.0
2013-08-06 12:30:00,80.01,80.12,79.82,80.11,62600.0,65.4129,65.5028,65.2576,65.4947,62600.0
2013-08-06 13:00:00,80.14,80.39,80.14,80.38,109200.0,65.5192,65.7236,65.5192,65.7154,109200.0
2013-08-06 13:30:00,80.39,80.39,80.1,80.17,37800.0,65.7236,65.7236,65.4865,65.5437,37800.0
2013-08-06 14:00:00,80.13,80.38,80.08,80.36,35400.0,65.511,65.7154,65.4701,65.699,35400.0
2013-08-06 14:30:00,80.36,80.59,80.28,80.59,32200.0,65.699,65.8871,65.6336,65.8871,32200.0
2013-08-06 15:00:00,80.61,80.69,80.46,80.6,56600.0,65.9034,65.9688,65.7808,65.8953,56600.0
2013-08-06 15:30:00,80.6,80.76,80.56,80.7,188800.0,65.8953,66.0261,65.8626,65.977,188800.0
2013-08-07 09:30:00,80.47,80.97,80.39,80.41,124400.0,65.789,66.1978,65.7236,65.7399,124400.0
2013-08-07 10:00:00,80.4,80.45,80.05,80.3,72600.0,65.7318,65.7726,65.4456,65.65,72600.0
2013-08-07 10:30:00,80.32,80.46,80.08,80.35,68000.0,65.6663,65.7808,65.4701,65.6909,68000.0
2013-08-07 11:00:00,80.35,80.74,80.35,80.51,70400.0,65.6909,66.0097,65.6909,65.8217,70400.0
2013-08-07 11:30:00,80.47,80.61,80.29,80.45,72400.0,65.789,65.9034,65.6418,65.7726,72400.0
2013-08-07 12:00:00,80.49,80.63,80.41,80.58,26200.0,65.8053,65.9198,65.7399,65.8789,26200.0
2013-08-07 12:30:00,80.57,80.77,80.56,80.73,25800.0,65.8707,66.0342,65.8626,66.0015,25800.0
2013-08-07 13:00:00,80.75,80.86,80.67,80.85,53800.0,66.0179,66.1078,65.9525,66.0997,53800.0
2013-08-07 13:30:00,80.85,80.86,80.61,80.71,29400.0,66.0997,66.1078,65.9034,65.9852,29400.0
2013-08-07 14:00:00,80.72,80.88,80.66,80.79,97400.0,65.9934,66.1242,65.9443,66.0506,97400.0
2013-08-07 14:30:00,80.79,80.85,80.64,80.72,56000.0,66.0506,66.0997,65.928,65.9934,56000.0
2013-08-07 15:00:00,80.74,80.93,80.72,80.82,67600.0,66.0097,66.1651,65.9934,66.0751,67600.0
2013-08-07 15:30:00,80.8,80.83,80.48,80.57,186200.0,66.0588,66.0833,65.7972,65.8707,186200.0
2013-08-08 09:30:00,81.02,81.36,80.63,80.8,109800.0,66.4883,66.7673,66.1683,66.3078,109800.0
2013-08-08 10:00:00,80.79,80.81,80.33,80.64,51800.0,66.2996,66.316,65.9221,66.1765,51800.0
2013-08-08 10:30:00,80.64,80.64,80.2,80.33,55000.0,66.1765,66.1765,65.8154,65.9221,55000.0
2013-08-08 11:00:00,80.34,80.36,80.21,80.27,43600.0,65.9303,65.9467,65.8236,65.8728,43600.0
2013-08-08 11:30:00,80.29,80.49,80.28,80.41,129000.0,65.8892,66.0534,65.881,65.9877,129000.0
2013-08-08 12:00:00,80.42,80.55,80.39,80.54,110400.0,65.9959,66.1026,65.9713,66.0944,110400.0
2013-08-08 12:30:00,80.54,80.57,80.44,80.51,75800.0,66.0944,66.119,66.0123,66.0698,75800.0
2013-08-08 13:00:00,80.53,80.76,80.53,80.7,63600.0,66.0862,66.275,66.0862,66.2257,63600.0
2013-08-08 13:30:00,80.71,80.86,80.58,80.63,243800.0,66.2339,66.357,66.1272,66.1683,243800.0
2013-08-08 14:00:00,80.63,80.71,80.52,80.69,132600.0,66.1683,66.2339,66.078,66.2175,132600.0
2013-08-08 14:30:00,80.69,80.89,80.68,80.82,66200.0,66.2175,66.3816,66.2093,66.3242,66200.0
2013-08-08 15:00:00,80.83,80.83,80.66,80.75,68400.0,66.3324,66.3324,66.1929,66.2667,68400.0
2013-08-08 15:30:00,80.77,81.0,80.74,80.91,305400.0,66.2832,66.4719,66.2585,66.398,305400.0
2013-08-09 09:30:00,80.74,81.36,80.41,81.14,53000.0,66.2585,66.7673,65.9877,66.5868,53000.0
2013-08-09 10:00:00,81.03,81.07,80.47,80.47,56800.0,66.4965,66.5293,66.037,66.037,56800.0
2013-08-09 10:30:00,80.57,80.83,80.49,80.49,113200.0,66.119,66.3324,66.0534,66.0534,113200.0
2013-08-09 11:00:00,80.5,80.76,80.49,80.61,178000.0,66.0616,66.275,66.0534,66.1519,178000.0
2013-08-09 11:30:00,80.61,80.7,80.55,80.68,22200.0,66.1519,66.2257,66.1026,66.2093,22200.0
2013-08-09 12:00:00,80.64,80.67,80.55,80.55,63400.0,66.1765,66.2011,66.1026,66.1026,63400.0
2013-08-09 12:30:00,80.55,80.75,80.55,80.64,12800.0,66.1026,66.2667,66.1026,66.1765,12800.0
2013-08-09 13:00:00,80.64,80.92,80.6,80.89,15000.0,66.1765,66.4063,66.1436,66.3816,15000.0
2013-08-09 13:30:00,80.9,81.0,80.83,80.9,31400.0,66.3898,66.4719,66.3324,66.3898,31400.0
2013-08-09 14:00:00,80.89,80.98,80.75,80.86,28600.0,66.3816,66.4555,66.2667,66.357,28600.0
2013-08-09 14:30:00,80.84,80.9,80.74,80.85,19800.0,66.3406,66.3898,66.2585,66.3488,19800.0
2013-08-09 15:00:00,80.82,80.97,80.82,80.89,27200.0,66.3242,66.4473,66.3242,66.3816,27200.0
2013-08-09 15:30:00,80.86,80.9,80.75,80.83,139000.0,66.357,66.3898,66.2667,66.3324,139000.0
2013-08-12 09:30:00,80.51,80.96,80.14,80.63,124600.0,66.0698,66.4391,65.7662,66.1683,124600.0
2013-08-12 10:00:00,80.65,80.86,80.63,80.77,61200.0,66.1847,66.357,66.1683,66.2832,61200.0
2013-08-12 10:30:00,80.69,80.73,80.41,80.53,101800.0,66.2175,66.2503,65.9877,66.0862,101800.0
2013-08-12 11:00:00,80.5,80.51,80.29,80.46,78600.0,66.0616,66.0698,65.8892,66.0288,78600.0
2013-08-12 11:30:00,80.46,80.6,80.38,80.45,97600.0,66.0288,66.1436,65.9631,66.0206,97600.0
2013-08-12 12:00:00,80.49,80.56,80.36,80.53,77000.0,66.0534,66.1108,65.9467,66.0862,77000.0
2013-08-12 12:30:00,80.53,80.56,80.32,80.46,193400.0,66.0862,66.1108,65.9139,66.0288,193400.0
2013-08-12 13:00:00,80.51,80.54,80.38,80.48,22600.0,66.0698,66.0944,65.9631,66.0452,22600.0
2013-08-12 13:30:00,80.51,80.58,80.43,80.48,36600.0,66.0698,66.1272,66.0041,66.0452,36600.0
2013-08-12 14:00:00,80.46,80.71,80.41,80.56,41800.0,66.0288,66.2339,65.9877,66.1108,41800.0
2013-08-12 14:30:00,80.56,80.63,80.46,80.6,32200.0,66.1108,66.1683,66.0288,66.1436,32200.0
2013-08-12 15:00:00,80.63,80.64,80.45,80.61,91600.0,66.1683,66.1765,66.0206,66.1519,91600.0
2013-08-12 15:30:00,80.61,80.8,80.6,80.69,192600.0,66.1519,66.3078,66.1436,66.2175,192600.0
2013-08-13 09:30:00,80.66,81.0,80.21,80.85,229600.0,66.1929,66.4719,65.8236,66.3488,229600.0
2013-08-13 10:00:00,80.85,80.9,80.46,80.73,92600.0,66.3488,66.3898,66.0288,66.2503,92600.0
2013-08-13 10:30:00,80.78,81.23,80.75,80.89,98000.0,66.2914,66.6607,66.2667,66.3816,98000.0
2013-08-13 11:00:00,80.86,81.25,80.86,81.25,66000.0,66.357,66.6771,66.357,66.6771,66000.0
2013-08-13 11:30:00,81.23,81.56,81.23,81.52,71800.0,66.6607,66.9315,66.6607,66.8986,71800.0
2013-08-13 12:00:00,81.48,81.52,81.24,81.49,46600.0,66.8658,66.8986,66.6689,66.874,46600.0
2013-08-13 12:30:00,81.53,81.64,81.46,81.5,59400.0,66.9068,66.9971,66.8494,66.8822,59400.0
2013-08-13 13:00:00,81.5,81.65,81.44,81.58,130800.0,66.8822,67.0053,66.833,66.9479,130800.0
2013-08-13 13:30:00,81.58,81.58,81.35,81.42,57400.0,66.9479,66.9479,66.7591,66.8166,57400.0
2013-08-13 14:00:00,81.41,81.42,81.3,81.36,46800.0,66.8084,66.8166,66.7181,66.7673,46800.0
2013-08-13 14:30:00,81.34,81.38,81.25,81.35,57200.0,66.7509,66.7837,66.6771,66.7591,57200.0
2013-08-13 15:00:00,81.36,81.52,81.33,81.43,89600.0,66.7673,66.8986,66.7427,66.8248,89600.0
2013-08-13 15:30:00,81.42,81.47,81.3,81.38,203400.0,66.8166,66.8576,66.7181,66.7837,203400.0
2013-08-14 09:30:00,81.48,81.72,81.09,81.29,77600.0,66.8658,67.0628,66.5458,66.7099,77600.0
2013-08-14 10:00:00,81.29,81.51,81.13,81.39,122400.0,66.7099,66.8904,66.5786,66.792,122400.0
2013-08-14 10:30:00,81.39,81.5,81.3,81.38,97800.0,66.792,66.8822,66.7181,66.7837,97800.0
2013-08-14 11:00:00,81.36,81.39,81.11,81.29,155400.0,66.7673,66.792,66.5622,66.7099,155400.0
2013-08-14 11:30:00,81.31,81.33,81.19,81.27,55600.0,66.7263,66.7427,66.6278,66.6935,55600.0
2013-08-14 12:00:00,81.26,81.31,81.15,81.27,57800.0,66.6853,66.7263,66.595,66.6935,57800.0
2013-08-14 12:30:00,81.27,81.35,81.14,81.19,68800.0,66.6935,66.7591,66.5868,66.6278,68800.0
2013-08-14 13:00:00,81.19,81.29,81.12,81.14,56200.0,66.6278,66.7099,66.5704,66.5868,56200.0
2013-08-14 13:30:00,81.13,81.28,80.98,81.25,98400.0,66.5786,66.7017,66.4555,66.6771,98400.0
2013-08-14 14:00:00,81.23,81.38,81.16,81.28,60400.0,66.6607,66.7837,66.6032,66.7017,60400.0
2013-08-14 14:30:00,81.29,81.31,81.16,81.22,64200.0,66.7099,66.7263,66.6032,66.6524,64200.0
2013-08-14 15:00:00,81.23,81.43,81.2,81.27,78400.0,66.6607,66.8248,66.636,66.6935,78400.0
2013-08-14 15:30:00,81.3,81.3,81.13,81.17,241800.0,66.7181,66.7181,66.5786,66.6114,241800.0
2013-08-15 09:30:00,80.5,80.5,79.41,79.5,115200.0,66.0616,66.0616,65.1671,65.2409,115200.0
2013-08-15 10:00:00,79.56,79.83,79.35,79.74,54800.0,65.2902,65.5118,65.1178,65.4379,54800.0
2013-08-15 10:30:00,79.66,79.96,79.57,79.68,66200.0,65.3722,65.6184,65.2984,65.3887,66200.0
2013-08-15 11:00:00,79.64,79.75,79.41,79.49,94000.0,65.3558,65.4461,65.1671,65.2327,94000.0
2013-08-15 11:30:00,79.48,79.54,79.33,79.42,105200.0,65.2245,65.2738,65.1014,65.1753,105200.0
2013-08-15 12:00:00,79.41,79.5,79.31,79.49,41400.0,65.1671,65.2409,65.085,65.2327,41400.0
2013-08-15 12:30:00,79.49,79.51,79.27,79.27,50000.0,65.2327,65.2491,65.0522,65.0522,50000.0
2013-08-15 13:00:00,79.29,79.35,79.14,79.21,48200.0,65.0686,65.1178,64.9455,65.003,48200.0
2013-08-15 13:30:00,79.2,79.49,79.18,79.49,59000.0,64.9948,65.2327,64.9783,65.2327,59000.0
2013-08-15 14:00:00,79.51,79.59,79.2,79.51,68400.0,65.2491,65.3148,64.9948,65.2491,68400.0
2013-08-15 14:30:00,79.51,79.77,79.5,79.63,56200.0,65.2491,65.4625,65.2409,65.3476,56200.0
2013-08-15 15:00:00,79.63,79.8,79.44,79.55,86200.0,65.3476,65.4871,65.1917,65.282,86200.0
2013-08-15 15:30:00,79.57,79.61,79.33,79.35,247200.0,65.2984,65.3312,65.1014,65.1178,247200.0
2013-08-16 09:30:00,79.03,79.28,78.79,78.91,233200.0,64.8552,65.0604,64.6583,64.7568,233200.0
2013-08-16 10:00:00,78.92,79.16,78.79,79.04,125200.0,64.765,64.9619,64.6583,64.8634,125200.0
2013-08-16 10:30:00,79.01,79.53,78.96,79.46,58400.0,64.8388,65.2656,64.7978,65.2081,58400.0
2013-08-16 11:00:00,79.41,79.6,79.32,79.38,80000.0,65.1671,65.323,65.0932,65.1425,80000.0
2013-08-16 11:30:00,79.39,79.57,79.32,79.53,43200.0,65.1507,65.2984,65.0932,65.2656,43200.0
2013-08-16 12:00:00,79.51,79.69,79.35,79.35,71000.0,65.2491,65.3969,65.1178,65.1178,71000.0
2013-08-16 12:30:00,79.39,79.5,79.31,79.46,48800.0,65.1507,65.2409,65.085,65.2081,48800.0
2013-08-16 13:00:00,79.45,79.52,79.27,79.42,69400.0,65.1999,65.2574,65.0522,65.1753,69400.0
2013-08-16 13:30:00,79.42,79.42,79.16,79.34,32600.0,65.1753,65.1753,64.9619,65.1096,32600.0
2013-08-16 14:00:00,79.34,79.39,79.16,79.29,44200.0,65.1096,65.1507,64.9619,65.0686,44200.0
2013-08-16 14:30:00,79.3,79.47,79.19,79.44,53400.0,65.0768,65.2163,64.9865,65.1917,53400.0
2013-08-16 15:00:00,79.42,79.46,79.21,79.27,46000.0,65.1753,65.2081,65.003,65.0522,46000.0
2013-08-16 15:30:00,79.28,79.45,79.28,79.3,172600.0,65.0604,65.1999,65.0604,65.0768,172600.0
2013-08-19 09:30:00,79.08,79.42,78.94,79.19,41200.0,64.8963,65.1753,64.7814,64.9865,41200.0
2013-08-19 10:00:00,79.19,79.49,79.17,79.49,58600.0,64.9865,65.2327,64.9701,65.2327,58600.0
2013-08-19 10:30:00,79.52,79.67,79.42,79.49,27400.0,65.2574,65.3805,65.1753,65.2327,27400.0
2013-08-19 11:00:00,79.45,79.54,79.28,79.28,23800.0,65.1999,65.2738,65.0604,65.0604,23800.0
2013-08-19 11:30:00,79.28,79.36,79.1,79.17,59400.0,65.0604,65.1261,64.9127,64.9701,59400.0
2013-08-19 12:00:00,79.19,79.27,79.06,79.27,52000.0,64.9865,65.0522,64.8799,65.0522,52000.0
2013-08-19 12:30:00,79.25,79.28,79.19,79.23,46400.0,65.0358,65.0604,64.9865,65.0194,46400.0
2013-08-19 13:00:00,79.23,79.23,79.06,79.09,27600.0,65.0194,65.0194,64.8799,64.9045,27600.0
2013-08-19 13:30:00,79.09,79.09,78.88,78.92,41200.0,64.9045,64.9045,64.7321,64.765,41200.0
2013-08-19 14:00:00,78.93,78.94,78.71,78.75,67400.0,64.7732,64.7814,64.5926,64.6255,67400.0
2013-08-19 14:30:00,78.76,78.78,78.64,78.73,57400.0,64.6337,64.6501,64.5352,64.609,57400.0
2013-08-19 15:00:00,78.76,78.76,78.36,78.37,191600.0,64.6337,64.6337,64.3054,64.3136,191600.0
2013-08-19 15:30:00,78.36,78.55,78.26,78.41,289200.0,64.3054,64.4613,64.2233,64.3464,289200.0
2013-08-20 09:30:00,78.48,78.8,78.41,78.69,71200.0,64.4039,64.6665,64.3464,64.5762,71200.0
2013-08-20 10:00:00,78.74,79.02,78.64,78.78,62400.0,64.6173,64.847,64.5352,64.6501,62400.0
2013-08-20 10:30:00,78.75,79.02,78.7,78.76,64200.0,64.6255,64.847,64.5844,64.6337,64200.0
2013-08-20 11:00:00,78.79,79.02,78.61,79.0,49600.0,64.6583,64.847,64.5106,64.8306,49600.0
2013-08-20 11:30:00,79.0,79.31,78.99,79.28,88000.0,64.8306,65.085,64.8224,65.0604,88000.0
2013-08-20 12:00:00,79.27,79.58,79.27,79.54,82400.0,65.0522,65.3066,65.0522,65.2738,82400.0
2013-08-20 12:30:00,79.53,79.82,79.45,79.8,100000.0,65.2656,65.5035,65.1999,65.4871,100000.0
2013-08-20 13:00:00,79.82,80.03,79.69,79.75,56800.0,65.5035,65.6759,65.3969,65.4461,56800.0
2013-08-20 13:30:00,79.75,79.96,79.67,79.72,66400.0,65.4461,65.6184,65.3805,65.4215,66400.0
2013-08-20 14:00:00,79.71,79.74,79.58,79.67,43200.0,65.4133,65.4379,65.3066,65.3805,43200.0
2013-08-20 14:30:00,79.68,79.83,79.59,79.72,46200.0,65.3887,65.5118,65.3148,65.4215,46200.0
2013-08-20 15:00:00,79.75,79.78,79.57,79.6,54000.0,65.4461,65.4707,65.2984,65.323,54000.0
2013-08-20 15:30:00,79.61,79.67,79.37,79.48,245000.0,65.3312,65.3805,65.1343,65.2245,245000.0
2013-08-21 09:30:00,79.41,79.77,78.9,79.64,43400.0,65.1671,65.4625,64.7486,65.3558,43400.0
2013-08-21 10:00:00,79.65,80.1,79.54,79.99,76600.0,65.364,65.7333,65.2738,65.6431,76600.0
2013-08-21 10:30:00,79.92,80.25,79.79,79.92,59400.0,65.5856,65.8564,65.4789,65.5856,59400.0
2013-08-21 11:00:00,79.92,79.97,79.62,79.75,50600.0,65.5856,65.6266,65.3394,65.4461,50600.0
2013-08-21 11:30:00,79.73,79.93,79.48,79.67,74600.0,65.4297,65.5938,65.2245,65.3805,74600.0
2013-08-21 12:00:00,79.67,79.82,79.57,79.79,42600.0,65.3805,65.5035,65.2984,65.4789,42600.0
2013-08-21 12:30:00,79.77,79.85,79.66,79.81,30400.0,65.4625,65.5282,65.3722,65.4953,30400.0
2013-08-21 13:00:00,79.75,79.89,79.64,79.75,26200.0,65.4461,65.561,65.3558,65.4461,26200.0
2013-08-21 13:30:00,79.79,79.9,79.74,79.83,22600.0,65.4789,65.5692,65.4379,65.5118,22600.0
2013-08-21 14:00:00,79.8,79.89,79.39,79.74,83000.0,65.4871,65.561,65.1507,65.4379,83000.0
2013-08-21 14:30:00,79.82,80.28,79.82,80.11,37800.0,65.5035,65.881,65.5035,65.7415,37800.0
2013-08-21 15:00:00,80.14,80.15,79.82,79.88,67000.0,65.7662,65.7744,65.5035,65.5528,67000.0
2013-08-21 15:30:00,79.89,79.97,79.51,79.58,134600.0,65.561,65.6266,65.2491,65.3066,134600.0
2013-08-22 09:30:00,79.72,79.72,78.93,79.6,63200.0,65.4215,65.4215,64.7732,65.323,63200.0
2013-08-22 10:00:00,79.51,79.9,79.43,79.75,66000.0,65.2491,65.5692,65.1835,65.4461,66000.0
2013-08-22 10:30:00,79.8,79.9,79.64,79.66,60600.0,65.4871,65.5692,65.3558,65.3722,60600.0
2013-08-22 11:00:00,79.69,79.79,79.52,79.6,47000.0,65.3969,65.4789,65.2574,65.323,47000.0
2013-08-22 11:30:00,79.6,79.71,79.54,79.71,64200.0,65.323,65.4133,65.2738,65.4133,64200.0
2013-08-22 12:00:00,79.72,79.87,79.71,79.72,40800.0,65.4215,65.5446,65.4133,65.4215,40800.0
2013-08-22 12:30:00,79.66,79.83,79.52,79.52,19000.0,65.3722,65.5118,65.2574,65.2574,19000.0
2013-08-22 13:00:00,79.53,79.85,79.53,79.85,30800.0,65.2656,65.5282,65.2656,65.5282,30800.0
2013-08-22 13:30:00,79.88,80.0,79.8,79.94,28000.0,65.5528,65.6513,65.4871,65.602,28000.0
2013-08-22 14:00:00,79.98,80.04,79.82,80.04,21600.0,65.6349,65.6841,65.5035,65.6841,21600.0
2013-08-22 14:30:00,80.05,80.24,79.48,79.68,24400.0,65.6923,65.8482,65.2245,65.3887,24400.0
2013-08-22 15:00:00,79.71,80.08,79.71,80.08,37000.0,65.4133,65.7169,65.4133,65.7169,37000.0
2013-08-22 15:30:00,80.17,80.19,79.97,80.04,93800.0,65.7908,65.8072,65.6266,65.6841,93800.0
2013-08-23 09:30:00,80.23,80.23,79.51,79.52,60200.0,65.84,65.84,65.2491,65.2574,60200.0
2013-08-23 10:00:00,79.52,79.97,79.35,79.86,115200.0,65.2574,65.6266,65.1178,65.5364,115200.0
2013-08-23 10:30:00,79.87,80.58,79.8,80.49,85800.0,65.5446,66.1272,65.4871,66.0534,85800.0
2013-08-23 11:00:00,80.44,80.57,80.33,80.51,45400.0,66.0123,66.119,65.9221,66.0698,45400.0
2013-08-23 11:30:00,80.47,80.63,80.33,80.51,34000.0,66.037,66.1683,65.9221,66.0698,34000.0
2013-08-23 12:00:00,80.5,80.58,80.37,80.5,46400.0,66.0616,66.1272,65.9549,66.0616,46400.0
2013-08-23 12:30:00,80.5,80.6,80.39,80.51,30400.0,66.0616,66.1436,65.9713,66.0698,30400.0
2013-08-23 13:00:00,80.5,80.53,80.39,80.49,47800.0,66.0616,66.0862,65.9713,66.0534,47800.0
2013-08-23 13:30:00,80.5,80.8,80.5,80.78,60600.0,66.0616,66.3078,66.0616,66.2914,60600.0
2013-08-23 14:00:00,80.75,80.75,80.58,80.7,64600.0,66.2667,66.2667,66.1272,66.2257,64600.0
2013-08-23 14:30:00,80.69,80.98,80.66,80.96,83000.0,66.2175,66.4555,66.1929,66.4391,83000.0
2013-08-23 15:00:00,80.94,81.0,80.84,80.98,85000.0,66.4227,66.4719,66.3406,66.4555,85000.0
2013-08-23 15:30:00,80.96,81.21,80.96,81.12,245800.0,66.4391,66.6442,66.4391,66.5704,245800.0
2013-08-26 09:30:00,81.32,81.42,80.71,80.82,59200.0,66.7345,66.8166,66.2339,66.3242,59200.0
2013-08-26 10:00:00,80.82,81.16,80.82,80.89,66000.0,66.3242,66.6032,66.3242,66.3816,66000.0
2013-08-26 10:30:00,80.91,81.18,80.88,81.02,52800.0,66.398,66.6196,66.3734,66.4883,52800.0
2013-08-26 11:00:00,81.02,81.08,80.8,80.83,68000.0,66.4883,66.5376,66.3078,66.3324,68000.0
2013-08-26 11:30:00,80.84,80.91,80.64,80.7,66200.0,66.3406,66.398,66.1765,66.2257,66200.0
2013-08-26 12:00:00,80.71,80.75,80.56,80.58,51000.0,66.2339,66.2667,66.1108,66.1272,51000.0
2013-08-26 12:30:00,80.58,80.69,80.46,80.69,57000.0,66.1272,66.2175,66.0288,66.2175,57000.0
2013-08-26 13:00:00,80.74,80.79,80.64,80.72,26000.0,66.2585,66.2996,66.1765,66.2421,26000.0
2013-08-26 13:30:00,80.67,80.68,80.54,80.6,35600.0,66.2011,66.2093,66.0944,66.1436,35600.0
2013-08-26 14:00:00,80.61,80.65,80.45,80.53,43600.0,66.1519,66.1847,66.0206,66.0862,43600.0
2013-08-26 14:30:00,80.55,80.57,80.42,80.51,45000.0,66.1026,66.119,65.9959,66.0698,45000.0
2013-08-26 15:00:00,80.55,80.58,79.88,80.03,80400.0,66.1026,66.1272,65.5528,65.6759,80400.0
2013-08-26 15:30:00,80.03,80.29,80.03,80.13,171400.0,65.6759,65.8892,65.6759,65.7579,171400.0
2013-08-27 09:30:00,79.14,79.5,78.74,78.94,119200.0,64.9455,65.2409,64.6173,64.7814,119200.0
2013-08-27 10:00:00,78.92,79.14,78.68,78.89,134600.0,64.765,64.9455,64.568,64.7404,134600.0
2013-08-27 10:30:00,78.91,79.16,78.81,79.1,53000.0,64.7568,64.9619,64.6747,64.9127,53000.0
2013-08-27 11:00:00,79.11,79.23,78.89,79.21,69200.0,64.9209,65.0194,64.7404,65.003,69200.0
2013-08-27 11:30:00,79.23,79.28,78.99,79.07,52400.0,65.0194,65.0604,64.8224,64.8881,52400.0
2013-08-27 12:00:00,79.07,79.1,78.87,79.06,56800.0,64.8881,64.9127,64.7239,64.8799,56800.0
2013-08-27 12:30:00,79.03,79.19,79.02,79.02,41200.0,64.8552,64.9865,64.847,64.847,41200.0
2013-08-27 13:00:00,79.0,79.04,78.92,78.95,56800.0,64.8306,64.8634,64.765,64.7896,56800.0
2013-08-27 13:30:00,78.99,79.11,78.89,78.94,26000.0,64.8224,64.9209,64.7404,64.7814,26000.0
2013-08-27 14:00:00,78.95,78.98,78.66,78.83,30200.0,64.7896,64.8142,64.5516,64.6911,30200.0
2013-08-27 14:30:00,78.81,78.88,78.64,78.82,40600.0,64.6747,64.7321,64.5352,64.6829,40600.0
2013-08-27 15:00:00,78.8,78.86,78.55,78.61,62000.0,64.6665,64.7157,64.4613,64.5106,62000.0
2013-08-27 15:30:00,78.64,78.98,78.5,78.87,260000.0,64.5352,64.8142,64.4203,64.7239,260000.0
2013-08-28 09:30:00,78.47,78.85,78.05,78.23,136600.0,64.3957,64.7075,64.051,64.1987,136600.0
2013-08-28 10:00:00,78.27,78.45,77.94,78.19,108400.0,64.2316,64.3793,63.9607,64.1659,108400.0
2013-08-28 10:30:00,78.19,78.27,78.0,78.12,117200.0,64.1659,64.2316,64.01,64.1085,117200.0
2013-08-28 11:00:00,78.13,78.19,77.99,78.04,93200.0,64.1167,64.1659,64.0018,64.0428,93200.0
2013-08-28 11:30:00,78.08,78.51,78.07,78.48,43400.0,64.0756,64.4285,64.0674,64.4039,43400.0
2013-08-28 12:00:00,78.49,78.55,78.39,78.51,25000.0,64.4121,64.4613,64.33,64.4285,25000.0
2013-08-28 12:30:00,78.52,78.57,78.39,78.51,37800.0,64.4367,64.4777,64.33,64.4285,37800.0
2013-08-28 13:00:00,78.53,78.54,78.25,78.32,43400.0,64.4449,64.4531,64.2151,64.2726,43400.0
2013-08-28 13:30:00,78.35,78.46,78.19,78.36,56400.0,64.2972,64.3875,64.1659,64.3054,56400.0
2013-08-28 14:00:00,78.39,78.47,78.1,78.1,77800.0,64.33,64.3957,64.092,64.092,77800.0
2013-08-28 14:30:00,78.1,78.16,77.95,78.04,97600.0,64.092,64.1413,63.969,64.0428,97600.0
2013-08-28 15:00:00,78.03,78.33,77.99,78.14,260200.0,64.0346,64.2808,64.0018,64.1249,260200.0
2013-08-28 15:30:00,78.14,78.23,77.8,77.9,401400.0,64.1249,64.1987,63.8459,63.9279,401400.0
2013-08-29 09:30:00,77.64,78.02,77.64,77.95,105200.0,63.7146,64.0264,63.7146,63.969,105200.0
2013-08-29 10:00:00,78.01,78.05,77.81,78.0,104400.0,64.0182,64.051,63.8541,64.01,104400.0
2013-08-29 10:30:00,78.01,78.2,77.99,78.1,146400.0,64.0182,64.1741,64.0018,64.092,146400.0
2013-08-29 11:00:00,78.1,78.1,77.97,77.99,190800.0,64.092,64.092,63.9854,64.0018,190800.0
2013-08-29 11:30:00,77.98,78.1,77.95,78.01,148200.0,63.9936,64.092,63.969,64.0182,148200.0
2013-08-29 12:00:00,78.03,78.36,77.94,78.32,163200.0,64.0346,64.3054,63.9607,64.2726,163200.0
2013-08-29 12:30:00,78.3,78.49,78.27,78.49,55400.0,64.2562,64.4121,64.2316,64.4121,55400.0
2013-08-29 13:00:00,78.49,78.62,78.28,78.3,62600.0,64.4121,64.5188,64.2398,64.2562,62600.0
2013-08-29 13:30:00,78.31,78.33,78.13,78.21,42400.0,64.2644,64.2808,64.1167,64.1823,42400.0
2013-08-29 14:00:00,78.2,78.46,78.17,78.36,51000.0,64.1741,64.3875,64.1495,64.3054,51000.0
2013-08-29 14:30:00,78.35,78.52,78.33,78.41,43600.0,64.2972,64.4367,64.2808,64.3464,43600.0
2013-08-29 15:00:00,78.42,78.44,78.14,78.17,88400.0,64.3547,64.3711,64.1249,64.1495,88400.0
2013-08-29 15:30:00,78.17,78.21,78.02,78.1,141200.0,64.1495,64.1823,64.0264,64.092,141200.0
2013-08-30 09:30:00,78.27,78.63,78.17,78.46,63400.0,64.2316,64.527,64.1495,64.3875,63400.0
2013-08-30 10:00:00,78.47,78.47,78.18,78.29,36000.0,64.3957,64.3957,64.1577,64.248,36000.0
2013-08-30 10:30:00,78.29,78.43,78.06,78.14,26600.0,64.248,64.3629,64.0592,64.1249,26600.0
2013-08-30 11:00:00,78.13,78.31,78.13,78.22,25800.0,64.1167,64.2644,64.1167,64.1905,25800.0
2013-08-30 11:30:00,78.16,78.17,77.96,77.96,28600.0,64.1413,64.1495,63.9772,63.9772,28600.0
2013-08-30 12:00:00,77.98,78.13,77.89,78.0,32000.0,63.9936,64.1167,63.9197,64.01,32000.0
2013-08-30 12:30:00,78.04,78.19,77.93,78.19,27200.0,64.0428,64.1659,63.9525,64.1659,27200.0
2013-08-30 13:00:00,78.18,78.23,77.85,78.1,45200.0,64.1577,64.1987,63.8869,64.092,45200.0
2013-08-30 13:30:00,78.13,78.2,77.91,78.05,24000.0,64.1167,64.1741,63.9361,64.051,24000.0
2013-08-30 14:00:00,78.01,78.07,77.89,77.96,43800.0,64.0182,64.0674,63.9197,63.9772,43800.0
2013-08-30 14:30:00,77.99,78.11,77.97,78.05,26800.0,64.0018,64.1003,63.9854,64.051,26800.0
2013-08-30 15:00:00,78.05,78.17,77.99,78.17,70200.0,64.051,64.1495,64.0018,64.1495,70200.0
2013-08-30 15:30:00,78.17,78.17,77.88,78.07,150400.0,64.1495,64.1495,63.9115,64.0674,150400.0
2013-09-03 09:30:00,79.27,79.96,79.27,79.67,180400.0,65.0522,65.6184,65.0522,65.3805,180400.0
2013-09-03 10:00:00,79.64,79.79,79.15,79.31,63800.0,65.3558,65.4789,64.9537,65.085,63800.0
2013-09-03 10:30:00,79.28,79.48,79.2,79.32,43800.0,65.0604,65.2245,64.9948,65.0932,43800.0
2013-09-03 11:00:00,79.31,79.52,78.82,78.82,41600.0,65.085,65.2574,64.6829,64.6829,41600.0
2013-09-03 11:30:00,78.82,79.02,78.72,78.77,76400.0,64.6829,64.847,64.6008,64.6419,76400.0
2013-09-03 12:00:00,78.74,78.81,78.56,78.71,64200.0,64.6173,64.6747,64.4695,64.5926,64200.0
2013-09-03 12:30:00,78.71,78.77,78.5,78.5,28000.0,64.5926,64.6419,64.4203,64.4203,28000.0
2013-09-03 13:00:00,78.48,78.66,78.4,78.55,26000.0,64.4039,64.5516,64.3382,64.4613,26000.0
2013-09-03 13:30:00,78.56,78.56,78.32,78.32,22600.0,64.4695,64.4695,64.2726,64.2726,22600.0
2013-09-03 14:00:00,78.32,78.47,78.24,78.45,65400.0,64.2726,64.3957,64.2069,64.3793,65400.0
2013-09-03 14:30:00,78.42,78.53,78.28,78.45,53400.0,64.3547,64.4449,64.2398,64.3793,53400.0
2013-09-03 15:00:00,78.46,78.74,78.46,78.61,87400.0,64.3875,64.6173,64.3875,64.5106,87400.0
2013-09-03 15:30:00,78.55,78.8,78.49,78.61,137200.0,64.4613,64.6665,64.4121,64.5106,137200.0
2013-09-04 09:30:00,78.45,78.74,78.17,78.64,67600.0,64.3793,64.6173,64.1495,64.5352,67600.0
2013-09-04 10:00:00,78.61,78.75,78.55,78.59,70400.0,64.5106,64.6255,64.4613,64.4942,70400.0
2013-09-04 10:30:00,78.6,78.63,78.42,78.46,75800.0,64.5024,64.527,64.3547,64.3875,75800.0
2013-09-04 11:00:00,78.46,78.96,78.45,78.78,89000.0,64.3875,64.7978,64.3793,64.6501,89000.0
2013-09-04 11:30:00,78.79,78.93,78.75,78.93,85400.0,64.6583,64.7732,64.6255,64.7732,85400.0
2013-09-04 12:00:00,78.97,79.38,78.97,79.33,43400.0,64.806,65.1425,64.806,65.1014,43400.0
2013-09-04 12:30:00,79.31,79.44,79.23,79.44,32800.0,65.085,65.1917,65.0194,65.1917,32800.0
2013-09-04 13:00:00,79.42,79.66,79.36,79.58,36200.0,65.1753,65.3722,65.1261,65.3066,36200.0
2013-09-04 13:30:00,79.58,79.61,79.32,79.33,71000.0,65.3066,65.3312,65.0932,65.1014,71000.0
2013-09-04 14:00:00,79.32,79.47,79.24,79.39,48200.0,65.0932,65.2163,65.0276,65.1507,48200.0
2013-09-04 14:30:00,79.38,79.52,79.28,79.48,37000.0,65.1425,65.2574,65.0604,65.2245,37000.0
2013-09-04 15:00:00,79.45,79.61,79.38,79.56,107200.0,65.1999,65.3312,65.1425,65.2902,107200.0
2013-09-04 15:30:00,79.56,79.72,79.4,79.48,260600.0,65.2902,65.4215,65.1589,65.2245,260600.0
2013-09-05 09:30:00,79.42,80.64,79.17,80.55,79200.0,65.1753,66.1765,64.9701,66.1026,79200.0
2013-09-05 10:00:00,80.64,80.67,80.2,80.32,59200.0,66.1765,66.2011,65.8154,65.9139,59200.0
2013-09-05 10:30:00,80.35,80.41,80.21,80.28,33600.0,65.9385,65.9877,65.8236,65.881,33600.0
2013-09-05 11:00:00,80.28,80.44,80.24,80.41,31800.0,65.881,66.0123,65.8482,65.9877,31800.0
2013-09-05 11:30:00,80.38,80.55,80.33,80.5,38200.0,65.9631,66.1026,65.9221,66.0616,38200.0
2013-09-05 12:00:00,80.48,80.52,80.42,80.44,23800.0,66.0452,66.078,65.9959,66.0123,23800.0
2013-09-05 12:30:00,80.48,80.49,80.37,80.45,34200.0,66.0452,66.0534,65.9549,66.0206,34200.0
2013-09-05 13:00:00,80.45,80.48,80.41,80.45,15600.0,66.0206,66.0452,65.9877,66.0206,15600.0
2013-09-05 13:30:00,80.46,80.58,80.42,80.49,24600.0,66.0288,66.1272,65.9959,66.0534,24600.0
2013-09-05 14:00:00,80.47,80.56,80.42,80.47,42000.0,66.037,66.1108,65.9959,66.037,42000.0
2013-09-05 14:30:00,80.47,80.61,80.44,80.53,45600.0,66.037,66.1519,66.0123,66.0862,45600.0
2013-09-05 15:00:00,80.52,80.53,80.42,80.5,48600.0,66.078,66.0862,65.9959,66.0616,48600.0
2013-09-05 15:30:00,80.49,80.5,80.27,80.29,98400.0,66.0534,66.0616,65.8728,65.8892,98400.0
2013-09-06 09:30:00,80.49,80.59,79.17,79.2,73800.0,66.0534,66.1354,64.9701,64.9948,73800.0
2013-09-06 10:00:00,79.21,79.57,78.79,79.54,72600.0,65.003,65.2984,64.6583,65.2738,72600.0
2013-09-06 10:30:00,79.56,79.97,79.44,79.86,63800.0,65.2902,65.6266,65.1917,65.5364,63800.0
2013-09-06 11:00:00,79.85,80.03,79.81,79.99,75600.0,65.5282,65.6759,65.4953,65.6431,75600.0
2013-09-06 11:30:00,80.01,80.01,79.67,79.8,45800.0,65.6595,65.6595,65.3805,65.4871,45800.0
2013-09-06 12:00:00,79.8,79.83,79.64,79.69,39000.0,65.4871,65.5118,65.3558,65.3969,39000.0
2013-09-06 12:30:00,79.67,79.67,79.37,79.52,44600.0,65.3805,65.3805,65.1343,65.2574,44600.0
2013-09-06 13:00:00,79.52,79.58,79.44,79.49,74800.0,65.2574,65.3066,65.1917,65.2327,74800.0
2013-09-06 13:30:00,79.48,79.89,79.47,79.71,42800.0,65.2245,65.561,65.2163,65.4133,42800.0
2013-09-06 14:00:00,79.71,80.02,79.71,79.92,55000.0,65.4133,65.6677,65.4133,65.5856,55000.0
2013-09-06 14:30:00,79.91,80.03,79.82,79.97,52200.0,65.5774,65.6759,65.5035,65.6266,52200.0
2013-09-06 15:00:00,79.95,80.01,79.75,79.83,88200.0,65.6102,65.6595,65.4461,65.5118,88200.0
2013-09-06 15:30:00,79.8,79.92,79.57,79.67,395000.0,65.4871,65.5856,65.2984,65.3805,395000.0
2013-09-09 09:30:00,79.77,80.63,79.77,80.61,200200.0,65.4625,66.1683,65.4625,66.1519,200200.0
2013-09-09 10:00:00,80.67,80.7,80.41,80.46,149600.0,66.2011,66.2257,65.9877,66.0288,149600.0
2013-09-09 10:30:00,80.5,80.79,80.44,80.61,74000.0,66.0616,66.2996,66.0123,66.1519,74000.0
2013-09-09 11:00:00,80.69,80.79,80.53,80.63,32000.0,66.2175,66.2996,66.0862,66.1683,32000.0
2013-09-09 11:30:00,80.63,80.75,80.58,80.6,17800.0,66.1683,66.2667,66.1272,66.1436,17800.0
2013-09-09 12:00:00,80.61,80.89,80.59,80.85,20400.0,66.1519,66.3816,66.1354,66.3488,20400.0
2013-09-09 12:30:00,80.86,80.86,80.67,80.71,16600.0,66.357,66.357,66.2011,66.2339,16600.0
2013-09-09 13:00:00,80.69,80.72,80.61,80.66,17400.0,66.2175,66.2421,66.1519,66.1929,17400.0
2013-09-09 13:30:00,80.66,80.8,80.66,80.79,25800.0,66.1929,66.3078,66.1929,66.2996,25800.0
2013-09-09 14:00:00,80.82,80.98,80.79,80.88,44600.0,66.3242,66.4555,66.2996,66.3734,44600.0
2013-09-09 14:30:00,80.88,80.92,80.74,80.83,40800.0,66.3734,66.4063,66.2585,66.3324,40800.0
2013-09-09 15:00:00,80.82,80.92,80.76,80.79,39800.0,66.3242,66.4063,66.275,66.2996,39800.0
2013-09-09 15:30:00,80.82,80.85,80.74,80.82,89600.0,66.3242,66.3488,66.2585,66.3242,89600.0
2013-09-10 09:30:00,81.42,81.67,81.11,81.36,104000.0,66.8166,67.0217,66.5622,66.7673,104000.0
2013-09-10 10:00:00,81.44,81.73,81.36,81.67,72400.0,66.833,67.071,66.7673,67.0217,72400.0
2013-09-10 10:30:00,81.71,81.81,81.5,81.55,67800.0,67.0546,67.1366,66.8822,66.9233,67800.0
2013-09-10 11:00:00,81.53,81.78,81.52,81.72,90200.0,66.9068,67.112,66.8986,67.0628,90200.0
2013-09-10 11:30:00,81.71,81.76,81.52,81.55,87400.0,67.0546,67.0956,66.8986,66.9233,87400.0
2013-09-10 12:00:00,81.57,81.74,81.53,81.64,55600.0,66.9397,67.0792,66.9068,66.9971,55600.0
2013-09-10 12:30:00,81.63,81.74,81.58,81.63,62800.0,66.9889,67.0792,66.9479,66.9889,62800.0
2013-09-10 13:00:00,81.62,81.65,81.33,81.36,58800.0,66.9807,67.0053,66.7427,66.7673,58800.0
2013-09-10 13:30:00,81.33,81.48,81.33,81.36,32400.0,66.7427,66.8658,66.7427,66.7673,32400.0
2013-09-10 14:00:00,81.36,81.53,81.32,81.51,66400.0,66.7673,66.9068,66.7345,66.8904,66400.0
2013-09-10 14:30:00,81.5,81.6,81.44,81.5,75600.0,66.8822,66.9643,66.833,66.8822,75600.0
2013-09-10 15:00:00,81.51,81.64,81.45,81.58,75800.0,66.8904,66.9971,66.8412,66.9479,75800.0
2013-09-10 15:30:00,81.58,81.83,81.57,81.83,213600.0,66.9479,67.153,66.9397,67.153,213600.0
2013-09-11 09:30:00,81.79,82.17,81.57,82.02,92000.0,67.1202,67.4321,66.9397,67.309,92000.0
2013-09-11 10:00:00,81.96,82.11,81.64,81.69,83600.0,67.2597,67.3828,66.9971,67.0381,83600.0
2013-09-11 10:30:00,81.75,82.02,81.71,81.75,34000.0,67.0874,67.309,67.0546,67.0874,34000.0
2013-09-11 11:00:00,81.73,81.86,81.64,81.7,35600.0,67.071,67.1777,66.9971,67.0464,35600.0
2013-09-11 11:30:00,81.72,82.02,81.72,82.01,52000.0,67.0628,67.309,67.0628,67.3008,52000.0
2013-09-11 12:00:00,82.0,82.33,81.99,82.33,36000.0,67.2925,67.5634,67.2843,67.5634,36000.0
2013-09-11 12:30:00,82.33,82.36,81.94,82.08,35600.0,67.5634,67.588,67.2433,67.3582,35600.0
2013-09-11 13:00:00,82.08,82.08,81.88,82.02,34000.0,67.3582,67.3582,67.1941,67.309,34000.0
2013-09-11 13:30:00,82.03,82.16,81.97,82.16,29600.0,67.3172,67.4238,67.2679,67.4238,29600.0
2013-09-11 14:00:00,82.14,82.16,81.93,81.95,54200.0,67.4074,67.4238,67.2351,67.2515,54200.0
2013-09-11 14:30:00,81.96,82.11,81.85,81.88,49800.0,67.2597,67.3828,67.1694,67.1941,49800.0
2013-09-11 15:00:00,81.85,82.08,81.85,82.0,46600.0,67.1694,67.3582,67.1694,67.2925,46600.0
2013-09-11 15:30:00,81.96,82.21,81.86,82.21,137400.0,67.2597,67.4649,67.1777,67.4649,137400.0
2013-09-12 09:30:00,82.1,82.76,81.91,82.72,51000.0,67.3746,67.9162,67.2187,67.8834,51000.0
2013-09-12 10:00:00,82.71,82.71,82.42,82.43,21200.0,67.8752,67.8752,67.6372,67.6454,21200.0
2013-09-12 10:30:00,82.5,82.5,82.05,82.09,52000.0,67.7029,67.7029,67.3336,67.3664,52000.0
2013-09-12 11:00:00,82.04,82.08,81.73,81.91,40400.0,67.3254,67.3582,67.071,67.2187,40400.0
2013-09-12 11:30:00,81.9,81.91,81.55,81.7,42800.0,67.2105,67.2187,66.9233,67.0464,42800.0
2013-09-12 12:00:00,81.7,81.7,81.51,81.58,22200.0,67.0464,67.0464,66.8904,66.9479,22200.0
2013-09-12 12:30:00,81.63,81.85,81.6,81.83,49200.0,66.9889,67.1694,66.9643,67.153,49200.0
2013-09-12 13:00:00,81.82,81.92,81.79,81.89,27200.0,67.1448,67.2269,67.1202,67.2023,27200.0
2013-09-12 13:30:00,81.88,81.9,81.69,81.75,33400.0,67.1941,67.2105,67.0381,67.0874,33400.0
2013-09-12 14:00:00,81.73,81.86,81.55,81.58,66800.0,67.071,67.1777,66.9233,66.9479,66800.0
2013-09-12 14:30:00,81.56,81.58,81.35,81.37,112000.0,66.9315,66.9479,66.7591,66.7755,112000.0
2013-09-12 15:00:00,81.36,81.51,81.16,81.42,92800.0,66.7673,66.8904,66.6032,66.8166,92800.0
2013-09-12 15:30:00,81.42,81.46,81.22,81.43,183000.0,66.8166,66.8494,66.6524,66.8248,183000.0
2013-09-13 09:30:00,81.66,81.99,81.56,81.62,96400.0,67.0135,67.2843,66.9315,66.9807,96400.0
2013-09-13 10:00:00,81.68,81.7,81.14,81.17,64800.0,67.0299,67.0464,66.5868,66.6114,64800.0
2013-09-13 10:30:00,81.18,81.55,81.18,81.52,46000.0,66.6196,66.9233,66.6196,66.8986,46000.0
2013-09-13 11:00:00,81.53,81.78,81.45,81.64,39400.0,66.9068,67.112,66.8412,66.9971,39400.0
2013-09-13 11:30:00,81.66,81.72,81.55,81.61,43600.0,67.0135,67.0628,66.9233,66.9725,43600.0
2013-09-13 12:00:00,81.61,81.67,81.45,81.51,58600.0,66.9725,67.0217,66.8412,66.8904,58600.0
2013-09-13 12:30:00,81.51,81.51,81.29,81.36,56200.0,66.8904,66.8904,66.7099,66.7673,56200.0
2013-09-13 13:00:00,81.36,81.54,81.35,81.4,34800.0,66.7673,66.9151,66.7591,66.8002,34800.0
2013-09-13 13:30:00,81.43,81.43,81.12,81.19,71400.0,66.8248,66.8248,66.5704,66.6278,71400.0
2013-09-13 14:00:00,81.19,81.27,81.08,81.18,62400.0,66.6278,66.6935,66.5376,66.6196,62400.0
2013-09-13 14:30:00,81.21,81.46,81.19,81.44,43200.0,66.6442,66.8494,66.6278,66.833,43200.0
2013-09-13 15:00:00,81.44,81.45,81.25,81.28,72600.0,66.833,66.8412,66.6771,66.7017,72600.0
2013-09-13 15:30:00,81.28,81.29,81.12,81.24,152000.0,66.7017,66.7099,66.5704,66.6689,152000.0
2013-09-16 09:30:00,82.6,82.81,82.17,82.5,97600.0,67.7849,67.9573,67.4321,67.7029,97600.0
2013-09-16 10:00:00,82.46,82.74,82.36,82.64,33200.0,67.67,67.8998,67.588,67.8178,33200.0
2013-09-16 10:30:00,82.67,82.86,82.55,82.55,50200.0,67.8424,67.9983,67.7439,67.7439,50200.0
2013-09-16 11:00:00,82.56,82.85,82.5,82.68,36800.0,67.7521,67.9901,67.7029,67.8506,36800.0
2013-09-16 11:30:00,82.68,82.83,82.6,82.78,23000.0,67.8506,67.9737,67.7849,67.9326,23000.0
2013-09-16 12:00:00,82.8,82.93,82.67,82.78,76400.0,67.9491,68.0557,67.8424,67.9326,76400.0
2013-09-16 12:30:00,82.77,82.95,82.66,82.85,65800.0,67.9244,68.0722,67.8342,67.9901,65800.0
2013-09-16 13:00:00,82.86,82.91,82.79,82.82,22200.0,67.9983,68.0393,67.9409,67.9655,22200.0
2013-09-16 13:30:00,82.82,82.83,82.58,82.83,34600.0,67.9655,67.9737,67.7685,67.9737,34600.0
2013-09-16 14:00:00,82.81,82.83,82.68,82.71,39200.0,67.9573,67.9737,67.8506,67.8752,39200.0
2013-09-16 14:30:00,82.68,82.69,82.51,82.57,77800.0,67.8506,67.8588,67.7111,67.7603,77800.0
2013-09-16 15:00:00,82.57,82.73,82.55,82.64,60400.0,67.7603,67.8916,67.7439,67.8178,60400.0
2013-09-16 15:30:00,82.62,82.69,82.48,82.6,177000.0,67.8013,67.8588,67.6865,67.7849,177000.0
2013-09-17 09:30:00,82.6,82.77,82.12,82.41,86800.0,67.7849,67.9244,67.391,67.629,86800.0
2013-09-17 10:00:00,82.41,82.63,82.41,82.57,63000.0,67.629,67.8095,67.629,67.7603,63000.0
2013-09-17 10:30:00,82.6,82.61,82.23,82.3,54400.0,67.7849,67.7931,67.4813,67.5387,54400.0
2013-09-17 11:00:00,82.3,82.39,82.25,82.33,55600.0,67.5387,67.6126,67.4977,67.5634,55600.0
2013-09-17 11:30:00,82.38,82.45,82.22,82.44,56800.0,67.6044,67.6618,67.4731,67.6536,56800.0
2013-09-17 12:00:00,82.45,82.58,82.39,82.48,18400.0,67.6618,67.7685,67.6126,67.6865,18400.0
2013-09-17 12:30:00,82.48,82.55,82.38,82.48,41400.0,67.6865,67.7439,67.6044,67.6865,41400.0
2013-09-17 13:00:00,82.51,82.6,82.46,82.53,29800.0,67.7111,67.7849,67.67,67.7275,29800.0
2013-09-17 13:30:00,82.53,82.67,82.5,82.67,23200.0,67.7275,67.8424,67.7029,67.8424,23200.0
2013-09-17 14:00:00,82.62,82.73,82.51,82.54,51800.0,67.8013,67.8916,67.7111,67.7357,51800.0
2013-09-17 14:30:00,82.55,82.58,82.48,82.53,31600.0,67.7439,67.7685,67.6865,67.7275,31600.0
2013-09-17 15:00:00,82.53,82.61,82.45,82.47,40200.0,67.7275,67.7931,67.6618,67.6782,40200.0
2013-09-17 15:30:00,82.48,82.67,82.45,82.63,170600.0,67.6865,67.8424,67.6618,67.8095,170600.0
2013-09-18 09:30:00,82.33,82.47,81.81,81.99,97400.0,67.5634,67.6782,67.1366,67.2843,97400.0
2013-09-18 10:00:00,82.01,82.26,81.94,82.16,50400.0,67.3008,67.5059,67.2433,67.4238,50400.0
2013-09-18 10:30:00,82.16,82.55,82.16,82.55,74000.0,67.4238,67.7439,67.4238,67.7439,74000.0
2013-09-18 11:00:00,82.52,82.67,82.42,82.59,59600.0,67.7193,67.8424,67.6372,67.7767,59600.0
2013-09-18 11:30:00,82.61,82.79,82.54,82.54,49800.0,67.7931,67.9409,67.7357,67.7357,49800.0
2013-09-18 12:00:00,82.52,82.85,82.35,82.72,55600.0,67.7193,67.9901,67.5798,67.8834,55600.0
2013-09-18 12:30:00,82.72,82.86,82.55,82.64,75600.0,67.8834,67.9983,67.7439,67.8178,75600.0
2013-09-18 13:00:00,82.63,82.82,82.61,82.8,55800.0,67.8095,67.9655,67.7931,67.9491,55800.0
2013-09-18 13:30:00,82.82,82.94,82.67,82.82,92800.0,67.9655,68.0639,67.8424,67.9655,92800.0
2013-09-18 14:00:00,82.81,83.78,82.78,83.58,139000.0,67.9573,68.7533,67.9326,68.5892,139000.0
2013-09-18 14:30:00,83.61,83.88,83.39,83.83,71800.0,68.6138,68.8354,68.4332,68.7943,71800.0
2013-09-18 15:00:00,83.86,83.95,83.7,83.72,74400.0,68.8189,68.8928,68.6876,68.704,74400.0
2013-09-18 15:30:00,83.74,83.99,83.71,83.89,130800.0,68.7205,68.9256,68.6958,68.8436,130800.0
2013-09-19 09:30:00,83.89,84.49,83.6,84.26,94400.0,68.8436,69.3359,68.6056,69.1472,94400.0
2013-09-19 10:00:00,84.18,84.39,83.86,84.19,52800.0,69.0815,69.2539,68.8189,69.0897,52800.0
2013-09-19 10:30:00,84.22,84.26,83.86,84.1,38800.0,69.1144,69.1472,68.8189,69.0159,38800.0
2013-09-19 11:00:00,84.06,84.13,83.89,83.89,32800.0,68.9831,69.0405,68.8436,68.8436,32800.0
2013-09-19 11:30:00,83.89,83.93,83.68,83.8,29800.0,68.8436,68.8764,68.6712,68.7697,29800.0
2013-09-19 12:00:00,83.8,84.07,83.79,84.03,79600.0,68.7697,68.9913,68.7615,68.9584,79600.0
2013-09-19 12:30:00,83.99,84.13,83.95,84.08,67800.0,68.9256,69.0405,68.8928,68.9995,67800.0
2013-09-19 13:00:00,84.08,84.1,83.84,83.99,43400.0,68.9995,69.0159,68.8025,68.9256,43400.0
2013-09-19 13:30:00,83.98,84.02,83.71,83.76,47800.0,68.9174,68.9502,68.6958,68.7369,47800.0
2013-09-19 14:00:00,83.73,83.92,83.69,83.89,56600.0,68.7123,68.8682,68.6794,68.8436,56600.0
2013-09-19 14:30:00,83.89,83.89,83.65,83.75,61400.0,68.8436,68.8436,68.6466,68.7287,61400.0
2013-09-19 15:00:00,83.76,84.14,83.73,84.11,83800.0,68.7369,69.0487,68.7123,69.0241,83800.0
2013-09-19 15:30:00,84.11,84.11,83.94,83.99,165400.0,69.0241,69.0241,68.8846,68.9256,165400.0
2013-09-20 09:30:00,84.0,86.11,84.0,84.2,311000.0,68.9338,70.6654,68.9338,69.098,311000.0
2013-09-20 10:00:00,84.28,84.61,84.16,84.53,39600.0,69.1636,69.4344,69.0651,69.3688,39600.0
2013-09-20 10:30:00,84.55,84.65,84.38,84.44,44000.0,69.3852,69.4672,69.2457,69.2949,44000.0
2013-09-20 11:00:00,84.46,84.57,84.08,84.11,124600.0,69.3113,69.4016,68.9995,69.0241,124600.0
2013-09-20 11:30:00,84.14,84.21,83.85,83.92,67800.0,69.0487,69.1062,68.8107,68.8682,67800.0
2013-09-20 12:00:00,83.92,83.97,83.79,83.85,56400.0,68.8682,68.9092,68.7615,68.8107,56400.0
2013-09-20 12:30:00,83.85,83.86,83.64,83.79,46200.0,68.8107,68.8189,68.6384,68.7615,46200.0
2013-09-20 13:00:00,83.78,83.82,83.71,83.71,34000.0,68.7533,68.7861,68.6958,68.6958,34000.0
2013-09-20 13:30:00,83.69,83.77,83.4,83.4,40400.0,68.6794,68.7451,68.4414,68.4414,40400.0
2013-09-20 14:00:00,83.4,83.45,83.29,83.33,49800.0,68.4414,68.4825,68.3512,68.384,49800.0
2013-09-20 14:30:00,83.39,83.48,83.08,83.2,71200.0,68.4332,68.5071,68.1788,68.2773,71200.0
2013-09-20 15:00:00,83.2,83.41,83.2,83.25,49800.0,68.2773,68.4496,68.2773,68.3183,49800.0
2013-09-20 15:30:00,83.22,83.39,83.08,83.19,158600.0,68.2937,68.4332,68.1788,68.2691,158600.0
2013-09-23 09:30:00,83.08,83.08,82.33,82.71,111200.0,68.1788,68.1788,67.5634,67.8752,111200.0
2013-09-23 10:00:00,82.73,83.06,82.73,82.89,17400.0,67.8916,68.1624,67.8916,68.0229,17400.0
2013-09-23 10:30:00,82.89,82.92,82.13,82.13,101000.0,68.0229,68.0475,67.3992,67.3992,101000.0
2013-09-23 11:00:00,82.22,82.39,82.14,82.23,41800.0,67.4731,67.6126,67.4074,67.4813,41800.0
2013-09-23 11:30:00,82.23,82.3,82.06,82.15,46600.0,67.4813,67.5387,67.3418,67.4156,46600.0
2013-09-23 12:00:00,82.19,82.29,81.95,82.21,112800.0,67.4485,67.5305,67.2515,67.4649,112800.0
2013-09-23 12:30:00,82.21,82.26,82.1,82.23,32400.0,67.4649,67.5059,67.3746,67.4813,32400.0
2013-09-23 13:00:00,82.25,82.28,82.0,82.1,40800.0,67.4977,67.5223,67.2925,67.3746,40800.0
2013-09-23 13:30:00,82.05,82.11,81.99,82.08,49800.0,67.3336,67.3828,67.2843,67.3582,49800.0
2013-09-23 14:00:00,82.08,82.16,81.82,81.84,56000.0,67.3582,67.4238,67.1448,67.1612,56000.0
2013-09-23 14:30:00,81.83,82.02,81.8,81.92,50000.0,67.153,67.309,67.1284,67.2269,50000.0
2013-09-23 15:00:00,81.92,81.94,81.69,81.75,87400.0,67.2269,67.2433,67.0381,67.0874,87400.0
2013-09-23 15:30:00,81.76,81.82,81.67,81.71,255000.0,67.0956,67.1448,67.0217,67.0546,255000.0
2013-09-24 09:30:00,81.84,82.29,81.61,81.88,236200.0,67.1612,67.5305,66.9725,67.1941,236200.0
2013-09-24 10:00:00,81.85,81.99,81.78,81.92,51800.0,67.1694,67.2843,67.112,67.2269,51800.0
2013-09-24 10:30:00,81.94,82.37,81.87,82.35,73400.0,67.2433,67.5962,67.1859,67.5798,73400.0
2013-09-24 11:00:00,82.31,82.56,82.31,82.42,59800.0,67.5469,67.7521,67.5469,67.6372,59800.0
2013-09-24 11:30:00,82.45,82.52,82.23,82.25,127400.0,67.6618,67.7193,67.4813,67.4977,127400.0
2013-09-24 12:00:00,82.32,82.44,82.26,82.44,43800.0,67.5552,67.6536,67.5059,67.6536,43800.0
2013-09-24 12:30:00,82.43,82.58,82.36,82.4,91200.0,67.6454,67.7685,67.588,67.6208,91200.0
2013-09-24 13:00:00,82.39,82.48,82.29,82.45,64400.0,67.6126,67.6865,67.5305,67.6618,64400.0
2013-09-24 13:30:00,82.48,82.59,82.41,82.41,48400.0,67.6865,67.7767,67.629,67.629,48400.0
2013-09-24 14:00:00,82.42,82.52,82.15,82.15,53000.0,67.6372,67.7193,67.4156,67.4156,53000.0
2013-09-24 14:30:00,82.21,82.38,82.19,82.28,39600.0,67.4649,67.6044,67.4485,67.5223,39600.0
2013-09-24 15:00:00,82.32,82.41,82.18,82.23,54000.0,67.5552,67.629,67.4403,67.4813,54000.0
2013-09-24 15:30:00,82.2,82.2,81.64,81.75,248000.0,67.4567,67.4567,66.9971,67.0874,248000.0
2013-09-25 09:30:00,81.97,82.41,81.73,81.86,83200.0,67.2679,67.629,67.071,67.1777,83200.0
2013-09-25 10:00:00,81.91,82.12,81.7,82.04,36400.0,67.2187,67.391,67.0464,67.3254,36400.0
2013-09-25 10:30:00,82.09,82.27,82.01,82.03,66600.0,67.3664,67.5141,67.3008,67.3172,66600.0
2013-09-25 11:00:00,82.09,82.41,81.95,82.33,41200.0,67.3664,67.629,67.2515,67.5634,41200.0
2013-09-25 11:30:00,82.33,82.53,82.3,82.42,51200.0,67.5634,67.7275,67.5387,67.6372,51200.0
2013-09-25 12:00:00,82.41,82.54,82.23,82.36,57600.0,67.629,67.7357,67.4813,67.588,57600.0
2013-09-25 12:30:00,82.34,82.61,82.31,82.58,49600.0,67.5716,67.7931,67.5469,67.7685,49600.0
2013-09-25 13:00:00,82.6,82.67,82.49,82.52,61800.0,67.7849,67.8424,67.6947,67.7193,61800.0
2013-09-25 13:30:00,82.48,82.49,82.16,82.28,67800.0,67.6865,67.6947,67.4238,67.5223,67800.0
2013-09-25 14:00:00,82.25,82.41,82.14,82.33,60600.0,67.4977,67.629,67.4074,67.5634,60600.0
2013-09-25 14:30:00,82.33,82.59,82.32,82.47,66600.0,67.5634,67.7767,67.5552,67.6782,66600.0
2013-09-25 15:00:00,82.47,82.61,82.29,82.35,117600.0,67.6782,67.7931,67.5305,67.5798,117600.0
2013-09-25 15:30:00,82.34,82.38,82.15,82.33,308600.0,67.5716,67.6044,67.4156,67.5634,308600.0
2013-09-26 09:30:00,82.55,83.13,82.39,83.13,46400.0,67.7439,68.2199,67.6126,68.2199,46400.0
2013-09-26 10:00:00,83.14,83.32,82.95,83.05,53800.0,68.2281,68.3758,68.0722,68.1542,53800.0
2013-09-26 10:30:00,83.11,83.18,82.66,82.72,76000.0,68.2035,68.2609,67.8342,67.8834,76000.0
2013-09-26 11:00:00,82.66,83.01,82.59,82.91,59800.0,67.8342,68.1214,67.7767,68.0393,59800.0
2013-09-26 11:30:00,82.97,83.05,82.82,83.05,69600.0,68.0886,68.1542,67.9655,68.1542,69600.0
2013-09-26 12:00:00,83.07,83.1,82.86,83.1,52600.0,68.1706,68.1953,67.9983,68.1953,52600.0
2013-09-26 12:30:00,83.08,83.12,82.96,83.07,70800.0,68.1788,68.2117,68.0804,68.1706,70800.0
2013-09-26 13:00:00,83.11,83.46,83.09,83.41,71000.0,68.2035,68.4907,68.187,68.4496,71000.0
2013-09-26 13:30:00,83.42,83.48,83.21,83.24,29800.0,68.4579,68.5071,68.2855,68.3101,29800.0
2013-09-26 14:00:00,83.19,83.24,83.02,83.23,28800.0,68.2691,68.3101,68.1296,68.3019,28800.0
2013-09-26 14:30:00,83.22,83.24,82.96,83.03,53400.0,68.2937,68.3101,68.0804,68.1378,53400.0
2013-09-26 15:00:00,83.03,83.17,82.96,83.13,77400.0,68.1378,68.2527,68.0804,68.2199,77400.0
2013-09-26 15:30:00,83.13,83.32,83.06,83.32,134600.0,68.2199,68.3758,68.1624,68.3758,134600.0
2013-09-27 09:30:00,82.72,83.16,82.51,82.83,95200.0,67.8834,68.2445,67.7111,67.9737,95200.0
2013-09-27 10:00:00,82.83,82.91,82.58,82.68,58800.0,67.9737,68.0393,67.7685,67.8506,58800.0
2013-09-27 10:30:00,82.76,83.01,82.61,82.86,51000.0,67.9162,68.1214,67.7931,67.9983,51000.0
2013-09-27 11:00:00,82.86,82.86,82.61,82.79,45200.0,67.9983,67.9983,67.7931,67.9409,45200.0
2013-09-27 11:30:00,82.81,82.92,82.73,82.74,71400.0,67.9573,68.0475,67.8916,67.8998,71400.0
2013-09-27 12:00:00,82.78,83.05,82.72,82.78,103600.0,67.9326,68.1542,67.8834,67.9326,103600.0
2013-09-27 12:30:00,82.77,83.07,82.77,82.96,34800.0,67.9244,68.1706,67.9244,68.0804,34800.0
2013-09-27 13:00:00,83.0,83.11,82.89,82.98,42400.0,68.1132,68.2035,68.0229,68.0968,42400.0
2013-09-27 13:30:00,82.98,83.03,82.9,82.92,22200.0,68.0968,68.1378,68.0311,68.0475,22200.0
2013-09-27 14:00:00,82.94,82.99,82.72,82.87,49200.0,68.0639,68.105,67.8834,68.0065,49200.0
2013-09-27 14:30:00,82.83,83.02,82.67,82.91,66400.0,67.9737,68.1296,67.8424,68.0393,66400.0
2013-09-27 15:00:00,82.86,82.94,82.6,82.7,115200.0,67.9983,68.0639,67.7849,67.867,115200.0
2013-09-27 15:30:00,82.67,82.74,82.44,82.63,259200.0,67.8424,67.8998,67.6536,67.8095,259200.0
2013-09-30 09:30:00,81.89,82.69,81.76,82.67,61600.0,67.2023,67.8588,67.0956,67.8424,61600.0
2013-09-30 10:00:00,82.66,82.98,82.5,82.95,48200.0,67.8342,68.0968,67.7029,68.0722,48200.0
2013-09-30 10:30:00,82.86,83.45,82.86,83.17,80600.0,67.9983,68.4825,67.9983,68.2527,80600.0
2013-09-30 11:00:00,83.15,83.24,82.94,83.05,32600.0,68.2363,68.3101,68.0639,68.1542,32600.0
2013-09-30 11:30:00,83.03,83.31,82.96,83.31,130800.0,68.1378,68.3676,68.0804,68.3676,130800.0
2013-09-30 12:00:00,83.31,83.31,83.02,83.1,30200.0,68.3676,68.3676,68.1296,68.1953,30200.0
2013-09-30 12:30:00,83.11,83.22,83.02,83.03,30000.0,68.2035,68.2937,68.1296,68.1378,30000.0
2013-09-30 13:00:00,83.02,83.24,82.98,83.07,37800.0,68.1296,68.3101,68.0968,68.1706,37800.0
2013-09-30 13:30:00,83.08,83.47,83.0,83.27,82400.0,68.1788,68.4989,68.1132,68.3348,82400.0
2013-09-30 14:00:00,83.24,83.28,83.08,83.23,39200.0,68.3101,68.343,68.1788,68.3019,39200.0
2013-09-30 14:30:00,83.25,83.32,83.1,83.23,49000.0,68.3183,68.3758,68.1953,68.3019,49000.0
2013-09-30 15:00:00,83.19,83.23,82.91,83.23,98800.0,68.2691,68.3019,68.0393,68.3019,98800.0
2013-09-30 15:30:00,83.23,83.57,83.14,83.52,430400.0,68.3019,68.581,68.2281,68.5399,430400.0
2013-10-01 09:30:00,83.57,83.91,83.56,83.77,122400.0,68.581,68.86,68.5727,68.7451,122400.0
2013-10-01 10:00:00,83.78,83.89,83.45,83.68,82200.0,68.7533,68.8436,68.4825,68.6712,82200.0
2013-10-01 10:30:00,83.71,83.88,83.58,83.79,100400.0,68.6958,68.8354,68.5892,68.7615,100400.0
2013-10-01 11:00:00,83.76,83.8,83.69,83.73,56200.0,68.7369,68.7697,68.6794,68.7123,56200.0
2013-10-01 11:30:00,83.76,83.87,83.61,83.64,83600.0,68.7369,68.8271,68.6138,68.6384,83600.0
2013-10-01 12:00:00,83.66,83.76,83.61,83.73,48800.0,68.6548,68.7369,68.6138,68.7123,48800.0
2013-10-01 12:30:00,83.73,83.74,83.36,83.42,56800.0,68.7123,68.7205,68.4086,68.4579,56800.0
2013-10-01 13:00:00,83.42,83.53,83.32,83.36,54000.0,68.4579,68.5481,68.3758,68.4086,54000.0
2013-10-01 13:30:00,83.36,83.36,83.17,83.31,39000.0,68.4086,68.4086,68.2527,68.3676,39000.0
2013-10-01 14:00:00,83.33,83.36,83.07,83.18,71000.0,68.384,68.4086,68.1706,68.2609,71000.0
2013-10-01 14:30:00,83.16,83.25,83.07,83.14,75400.0,68.2445,68.3183,68.1706,68.2281,75400.0
2013-10-01 15:00:00,83.14,83.17,83.05,83.14,79800.0,68.2281,68.2527,68.1542,68.2281,79800.0
2013-10-01 15:30:00,83.14,83.4,83.08,83.4,210400.0,68.2281,68.4414,68.1788,68.4414,210400.0
2013-10-02 09:30:00,82.77,83.04,82.63,82.8,81200.0,67.9244,68.146,67.8095,67.9491,81200.0
2013-10-02 10:00:00,82.78,82.83,82.49,82.61,66000.0,67.9326,67.9737,67.6947,67.7931,66000.0
2013-10-02 10:30:00,82.66,82.71,82.43,82.53,128400.0,67.8342,67.8752,67.6454,67.7275,128400.0
2013-10-02 11:00:00,82.6,83.03,82.51,82.93,56200.0,67.7849,68.1378,67.7111,68.0557,56200.0
2013-10-02 11:30:00,82.94,83.04,82.68,82.75,83600.0,68.0639,68.146,67.8506,67.908,83600.0
2013-10-02 12:00:00,82.77,82.88,82.69,82.71,65000.0,67.9244,68.0147,67.8588,67.8752,65000.0
2013-10-02 12:30:00,82.75,82.92,82.75,82.88,33200.0,67.908,68.0475,67.908,68.0147,33200.0
2013-10-02 13:00:00,82.89,83.15,82.88,83.07,46200.0,68.0229,68.2363,68.0147,68.1706,46200.0
2013-10-02 13:30:00,83.1,83.1,82.9,82.98,73800.0,68.1953,68.1953,68.0311,68.0968,73800.0
2013-10-02 14:00:00,82.96,83.01,82.79,82.92,109200.0,68.0804,68.1214,67.9409,68.0475,109200.0
2013-10-02 14:30:00,82.91,83.04,82.82,82.83,129200.0,68.0393,68.146,67.9655,67.9737,129200.0
2013-10-02 15:00:00,82.83,83.04,82.82,83.03,98000.0,67.9737,68.146,67.9655,68.1378,98000.0
2013-10-02 15:30:00,83.03,83.31,82.97,83.29,212200.0,68.1378,68.3676,68.0886,68.3512,212200.0
2013-10-03 09:30:00,83.1,83.39,82.75,82.99,79400.0,68.1953,68.4332,67.908,68.105,79400.0
2013-10-03 10:00:00,82.98,83.08,82.63,82.86,79800.0,68.0968,68.1788,67.8095,67.9983,79800.0
2013-10-03 10:30:00,82.87,83.17,82.74,82.91,115200.0,68.0065,68.2527,67.8998,68.0393,115200.0
2013-10-03 11:00:00,82.95,83.1,82.81,82.83,68400.0,68.0722,68.1953,67.9573,67.9737,68400.0
2013-10-03 11:30:00,82.83,83.07,82.53,82.6,90800.0,67.9737,68.1706,67.7275,67.7849,90800.0
2013-10-03 12:00:00,82.61,82.79,82.53,82.69,45400.0,67.7931,67.9409,67.7275,67.8588,45400.0
2013-10-03 12:30:00,82.68,82.97,82.64,82.88,40800.0,67.8506,68.0886,67.8178,68.0147,40800.0
2013-10-03 13:00:00,82.91,83.22,82.85,83.18,57200.0,68.0393,68.2937,67.9901,68.2609,57200.0
2013-10-03 13:30:00,83.19,83.36,83.09,83.3,81000.0,68.2691,68.4086,68.187,68.3594,81000.0
2013-10-03 14:00:00,83.29,83.42,82.91,83.32,133200.0,68.3512,68.4579,68.0393,68.3758,133200.0
2013-10-03 14:30:00,83.32,83.32,83.16,83.17,84600.0,68.3758,68.3758,68.2445,68.2527,84600.0
2013-10-03 15:00:00,83.17,83.28,83.03,83.28,95200.0,68.2527,68.343,68.1378,68.343,95200.0
2013-10-03 15:30:00,83.26,83.37,83.18,83.25,280600.0,68.3266,68.4168,68.2609,68.3183,280600.0
2013-10-04 09:30:00,83.07,83.61,82.99,83.43,110600.0,68.1706,68.6138,68.105,68.4661,110600.0
2013-10-04 10:00:00,83.42,83.76,83.31,83.66,82800.0,68.4579,68.7369,68.3676,68.6548,82800.0
2013-10-04 10:30:00,83.64,83.99,83.63,83.64,304200.0,68.6384,68.9256,68.6302,68.6384,304200.0
2013-10-04 11:00:00,83.66,83.89,83.66,83.84,38600.0,68.6548,68.8436,68.6548,68.8025,38600.0
2013-10-04 11:30:00,83.89,84.1,83.84,84.06,91800.0,68.8436,69.0159,68.8025,68.9831,91800.0
2013-10-04 12:00:00,84.06,84.56,84.01,84.55,141800.0,68.9831,69.3934,68.942,69.3852,141800.0
2013-10-04 12:30:00,84.55,84.59,84.43,84.43,54400.0,69.3852,69.418,69.2867,69.2867,54400.0
2013-10-04 13:00:00,84.41,84.58,84.33,84.34,45200.0,69.2703,69.4098,69.2046,69.2128,45200.0
2013-10-04 13:30:00,84.38,84.69,84.35,84.67,78800.0,69.2457,69.5001,69.2211,69.4837,78800.0
2013-10-04 14:00:00,84.66,84.99,84.66,84.99,102000.0,69.4754,69.7463,69.4754,69.7463,102000.0
2013-10-04 14:30:00,84.98,85.24,84.94,85.23,123600.0,69.7381,69.9514,69.7052,69.9432,123600.0
2013-10-04 15:00:00,85.22,85.35,85.14,85.28,146800.0,69.935,70.0417,69.8694,69.9842,146800.0
2013-10-04 15:30:00,85.27,85.5,85.11,85.46,418400.0,69.976,70.1648,69.8447,70.132,418400.0
2013-10-07 09:30:00,84.39,84.94,83.76,84.57,97200.0,69.2539,69.7052,68.7369,69.4016,97200.0
2013-10-07 10:00:00,84.67,85.1,84.54,84.98,107200.0,69.4837,69.8365,69.377,69.7381,107200.0
2013-10-07 10:30:00,84.92,85.02,84.64,84.72,157200.0,69.6888,69.7709,69.459,69.5247,157200.0
2013-10-07 11:00:00,84.73,84.86,84.58,84.8,113000.0,69.5329,69.6396,69.4098,69.5903,113000.0
2013-10-07 11:30:00,84.8,84.89,84.7,84.73,192800.0,69.5903,69.6642,69.5083,69.5329,192800.0
2013-10-07 12:00:00,84.74,84.85,84.61,84.64,108400.0,69.5411,69.6314,69.4344,69.459,108400.0
2013-10-07 12:30:00,84.62,84.74,84.53,84.56,61400.0,69.4426,69.5411,69.3688,69.3934,61400.0
2013-10-07 13:00:00,84.56,84.71,84.42,84.42,165800.0,69.3934,69.5165,69.2785,69.2785,165800.0
2013-10-07 13:30:00,84.49,84.57,84.3,84.45,96000.0,69.3359,69.4016,69.18,69.3031,96000.0
2013-10-07 14:00:00,84.47,84.65,84.43,84.51,111400.0,69.3195,69.4672,69.2867,69.3524,111400.0
2013-10-07 14:30:00,84.52,84.53,84.3,84.44,66400.0,69.3606,69.3688,69.18,69.2949,66400.0
2013-10-07 15:00:00,84.42,84.45,84.3,84.34,152400.0,69.2785,69.3031,69.18,69.2128,152400.0
2013-10-07 15:30:00,84.33,84.35,83.93,83.95,245000.0,69.2046,69.2211,68.8764,68.8928,245000.0
2013-10-08 09:30:00,83.96,84.01,83.33,83.53,108400.0,68.901,68.942,68.384,68.5481,108400.0
2013-10-08 10:00:00,83.5,83.56,83.08,83.16,104400.0,68.5235,68.5727,68.1788,68.2445,104400.0
2013-10-08 10:30:00,83.14,83.21,82.58,82.8,82600.0,68.2281,68.2855,67.7685,67.9491,82600.0
2013-10-08 11:00:00,82.78,82.89,82.65,82.71,173800.0,67.9326,68.0229,67.826,67.8752,173800.0
2013-10-08 11:30:00,82.72,82.75,82.24,82.52,86200.0,67.8834,67.908,67.4895,67.7193,86200.0
2013-10-08 12:00:00,82.52,82.53,82.17,82.3,68800.0,67.7193,67.7275,67.4321,67.5387,68800.0
2013-10-08 12:30:00,82.3,82.5,82.09,82.49,49000.0,67.5387,67.7029,67.3664,67.6947,49000.0
2013-10-08 13:00:00,82.48,82.5,82.23,82.44,62200.0,67.6865,67.7029,67.4813,67.6536,62200.0
2013-10-08 13:30:00,82.39,82.46,82.05,82.05,63600.0,67.6126,67.67,67.3336,67.3336,63600.0
2013-10-08 14:00:00,82.08,82.1,81.74,81.95,187000.0,67.3582,67.3746,67.0792,67.2515,187000.0
2013-10-08 14:30:00,81.99,82.09,81.76,81.9,118400.0,67.2843,67.3664,67.0956,67.2105,118400.0
2013-10-08 15:00:00,81.91,81.98,81.55,81.81,167400.0,67.2187,67.2761,66.9233,67.1366,167400.0
2013-10-08 15:30:00,81.83,81.89,81.35,81.42,349800.0,67.153,67.2023,66.7591,66.8166,349800.0
2013-10-09 09:30:00,81.49,82.11,81.05,81.33,193600.0,66.874,67.3828,66.5129,66.7427,193600.0
2013-10-09 10:00:00,81.33,81.53,81.05,81.37,143200.0,66.7427,66.9068,66.5129,66.7755,143200.0
2013-10-09 10:30:00,81.32,81.45,80.83,80.83,91800.0,66.7345,66.8412,66.3324,66.3324,91800.0
2013-10-09 11:00:00,80.81,81.03,80.38,80.53,110400.0,66.316,66.4965,65.9631,66.0862,110400.0
2013-10-09 11:30:00,80.58,80.82,80.52,80.79,95400.0,66.1272,66.3242,66.078,66.2996,95400.0
2013-10-09 12:00:00,80.83,80.88,80.62,80.64,152600.0,66.3324,66.3734,66.1601,66.1765,152600.0
2013-10-09 12:30:00,80.64,80.97,80.64,80.95,92600.0,66.1765,66.4473,66.1765,66.4309,92600.0
2013-10-09 13:00:00,80.95,81.52,80.94,81.36,70800.0,66.4309,66.8986,66.4227,66.7673,70800.0
2013-10-09 13:30:00,81.33,81.75,81.33,81.66,222000.0,66.7427,67.0874,66.7427,67.0135,222000.0
2013-10-09 14:00:00,81.67,81.71,81.3,81.49,87400.0,67.0217,67.0546,66.7181,66.874,87400.0
2013-10-09 14:30:00,81.49,81.65,81.42,81.5,100400.0,66.874,67.0053,66.8166,66.8822,100400.0
2013-10-09 15:00:00,81.54,81.63,81.39,81.39,152800.0,66.9151,66.9889,66.792,66.792,152800.0
2013-10-09 15:30:00,81.46,81.61,81.07,81.23,275600.0,66.8494,66.9725,66.5293,66.6607,275600.0
2013-10-10 09:30:00,82.35,82.35,81.9,82.06,175600.0,67.5798,67.5798,67.2105,67.3418,175600.0
2013-10-10 10:00:00,82.09,82.19,81.92,81.98,132800.0,67.3664,67.4485,67.2269,67.2761,132800.0
2013-10-10 10:30:00,82.0,82.39,81.95,82.2,89200.0,67.2925,67.6126,67.2515,67.4567,89200.0
2013-10-10 11:00:00,82.23,82.35,82.09,82.29,54400.0,67.4813,67.5798,67.3664,67.5305,54400.0
2013-10-10 11:30:00,82.31,82.49,82.22,82.44,113000.0,67.5469,67.6947,67.4731,67.6536,113000.0
2013-10-10 12:00:00,82.39,82.69,82.39,82.63,44200.0,67.6126,67.8588,67.6126,67.8095,44200.0
2013-10-10 12:30:00,82.56,82.98,82.56,82.76,76200.0,67.7521,68.0968,67.7521,67.9162,76200.0
2013-10-10 13:00:00,82.75,82.77,82.43,82.44,67000.0,67.908,67.9244,67.6454,67.6536,67000.0
2013-10-10 13:30:00,82.42,82.44,82.29,82.35,67200.0,67.6372,67.6536,67.5305,67.5798,67200.0
2013-10-10 14:00:00,82.34,82.36,82.04,82.21,101200.0,67.5716,67.588,67.3254,67.4649,101200.0
2013-10-10 14:30:00,82.18,82.39,82.13,82.39,222200.0,67.4403,67.6126,67.3992,67.6126,222200.0
2013-10-10 15:00:00,82.39,82.67,82.3,82.4,346600.0,67.6126,67.8424,67.5387,67.6208,346600.0
2013-10-10 15:30:00,82.39,82.42,82.11,82.36,691400.0,67.6126,67.6372,67.3828,67.588,691400.0
2013-10-11 09:30:00,82.44,82.96,82.28,82.85,140000.0,67.6536,68.0804,67.5223,67.9901,140000.0
2013-10-11 10:00:00,82.85,83.09,82.8,82.89,101600.0,67.9901,68.187,67.9491,68.0229,101600.0
2013-10-11 10:30:00,82.87,82.89,82.59,82.69,58200.0,68.0065,68.0229,67.7767,67.8588,58200.0
2013-10-11 11:00:00,82.74,82.88,82.66,82.78,108800.0,67.8998,68.0147,67.8342,67.9326,108800.0
2013-10-11 11:30:00,82.8,83.05,82.69,82.7,161200.0,67.9491,68.1542,67.8588,67.867,161200.0
2013-10-11 12:00:00,82.78,82.86,82.65,82.75,234800.0,67.9326,67.9983,67.826,67.908,234800.0
2013-10-11 12:30:00,82.76,82.95,82.71,82.81,253600.0,67.9162,68.0722,67.8752,67.9573,253600.0
2013-10-11 13:00:00,82.8,83.0,82.77,82.89,84000.0,67.9491,68.1132,67.9244,68.0229,84000.0
2013-10-11 13:30:00,82.85,82.91,82.71,82.85,173000.0,67.9901,68.0393,67.8752,67.9901,173000.0
2013-10-11 14:00:00,82.87,83.08,82.78,83.07,73800.0,68.0065,68.1788,67.9326,68.1706,73800.0
2013-10-11 14:30:00,83.07,83.19,83.03,83.11,36200.0,68.1706,68.2691,68.1378,68.2035,36200.0
2013-10-11 15:00:00,83.14,83.23,83.04,83.14,81400.0,68.2281,68.3019,68.146,68.2281,81400.0
2013-10-11 15:30:00,83.17,83.39,83.05,83.38,189800.0,68.2527,68.4332,68.1542,68.425,189800.0
2013-10-14 09:30:00,82.73,83.05,82.34,82.67,76600.0,67.8916,68.1542,67.5716,67.8424,76600.0
2013-10-14 10:00:00,82.71,82.94,82.5,82.93,48400.0,67.8752,68.0639,67.7029,68.0557,48400.0
2013-10-14 10:30:00,82.99,83.04,82.74,82.92,46400.0,68.105,68.146,67.8998,68.0475,46400.0
2013-10-14 11:00:00,82.92,82.92,82.79,82.86,50800.0,68.0475,68.0475,67.9409,67.9983,50800.0
2013-10-14 11:30:00,82.89,83.11,82.82,83.07,93400.0,68.0229,68.2035,67.9655,68.1706,93400.0
2013-10-14 12:00:00,83.1,83.19,82.99,83.04,70400.0,68.1953,68.2691,68.105,68.146,70400.0
2013-10-14 12:30:00,83.04,83.15,82.95,83.1,29400.0,68.146,68.2363,68.0722,68.1953,29400.0
2013-10-14 13:00:00,83.16,83.25,83.0,83.07,26600.0,68.2445,68.3183,68.1132,68.1706,26600.0
2013-10-14 13:30:00,83.1,83.1,82.85,82.95,51400.0,68.1953,68.1953,67.9901,68.0722,51400.0
2013-10-14 14:00:00,82.96,83.25,82.92,82.97,103800.0,68.0804,68.3183,68.0475,68.0886,103800.0
2013-10-14 14:30:00,82.97,83.06,82.76,82.89,63400.0,68.0886,68.1624,67.9162,68.0229,63400.0
2013-10-14 15:00:00,82.89,83.14,82.86,83.03,59000.0,68.0229,68.2281,67.9983,68.1378,59000.0
2013-10-14 15:30:00,83.03,83.1,82.79,83.07,208800.0,68.1378,68.1953,67.9409,68.1706,208800.0
2013-10-15 09:30:00,83.06,83.3,82.73,83.06,117200.0,68.1624,68.3594,67.8916,68.1624,117200.0
2013-10-15 10:00:00,83.04,83.31,83.01,83.22,30200.0,68.146,68.3676,68.1214,68.2937,30200.0
2013-10-15 10:30:00,83.22,83.24,82.89,83.04,49200.0,68.2937,68.3101,68.0229,68.146,49200.0
2013-10-15 11:00:00,83.01,83.32,82.87,83.21,40800.0,68.1214,68.3758,68.0065,68.2855,40800.0
2013-10-15 11:30:00,83.23,83.23,83.04,83.13,46800.0,68.3019,68.3019,68.146,68.2199,46800.0
2013-10-15 12:00:00,83.14,83.28,83.04,83.13,34200.0,68.2281,68.343,68.146,68.2199,34200.0
2013-10-15 12:30:00,83.19,83.25,83.12,83.2,32400.0,68.2691,68.3183,68.2117,68.2773,32400.0
2013-10-15 13:00:00,83.21,83.24,82.95,82.96,41400.0,68.2855,68.3101,68.0722,68.0804,41400.0
2013-10-15 13:30:00,82.96,83.02,82.85,82.86,89400.0,68.0804,68.1296,67.9901,67.9983,89400.0
2013-10-15 14:00:00,82.88,83.01,82.65,82.72,118000.0,68.0147,68.1214,67.826,67.8834,118000.0
2013-10-15 14:30:00,82.67,82.77,82.45,82.77,68000.0,67.8424,67.9244,67.6618,67.9244,68000.0
2013-10-15 15:00:00,82.81,82.98,82.67,82.97,35600.0,67.9573,68.0968,67.8424,68.0886,35600.0
2013-10-15 15:30:00,82.98,82.98,82.65,82.75,119800.0,68.0968,68.0968,67.826,67.908,119800.0
2013-10-16 09:30:00,83.6,83.92,83.0,83.81,178400.0,68.6056,68.8682,68.1132,68.7779,178400.0
2013-10-16 10:00:00,83.81,84.01,83.42,83.43,143400.0,68.7779,68.942,68.4579,68.4661,143400.0
2013-10-16 10:30:00,83.42,83.61,83.26,83.56,91600.0,68.4579,68.6138,68.3266,68.5727,91600.0
2013-10-16 11:00:00,83.56,83.83,83.39,83.46,129000.0,68.5727,68.7943,68.4332,68.4907,129000.0
2013-10-16 11:30:00,83.45,83.53,83.21,83.36,82800.0,68.4825,68.5481,68.2855,68.4086,82800.0
2013-10-16 12:00:00,83.4,83.77,83.36,83.5,67400.0,68.4414,68.7451,68.4086,68.5235,67400.0
2013-10-16 12:30:00,83.47,83.54,83.24,83.3,92400.0,68.4989,68.5563,68.3101,68.3594,92400.0
2013-10-16 13:00:00,83.31,83.38,83.14,83.28,110800.0,68.3676,68.425,68.2281,68.343,110800.0
2013-10-16 13:30:00,83.29,83.5,83.21,83.29,55400.0,68.3512,68.5235,68.2855,68.3512,55400.0
2013-10-16 14:00:00,83.28,83.43,83.08,83.11,68400.0,68.343,68.4661,68.1788,68.2035,68400.0
2013-10-16 14:30:00,83.14,83.19,82.78,82.87,123200.0,68.2281,68.2691,67.9326,68.0065,123200.0
2013-10-16 15:00:00,82.86,83.17,82.78,83.05,101600.0,67.9983,68.2527,67.9326,68.1542,101600.0
2013-10-16 15:30:00,83.04,83.17,82.97,83.04,336400.0,68.146,68.2527,68.0886,68.146,336400.0
2013-10-17 09:30:00,84.88,86.94,83.62,84.89,599800.0,69.656,71.3465,68.622,69.6642,599800.0
2013-10-17 10:00:00,84.86,85.88,84.85,85.67,261800.0,69.6396,70.4766,69.6314,70.3043,261800.0
2013-10-17 10:30:00,85.65,85.91,85.58,85.85,187800.0,70.2879,70.5013,70.2304,70.452,187800.0
2013-10-17 11:00:00,85.83,86.22,85.78,86.22,110600.0,70.4356,70.7556,70.3946,70.7556,110600.0
2013-10-17 11:30:00,86.19,86.64,86.08,86.5,146400.0,70.731,71.1003,70.6408,70.9854,146400.0
2013-10-17 12:00:00,86.5,86.86,86.46,86.72,118600.0,70.9854,71.2809,70.9526,71.166,118600.0
2013-10-17 12:30:00,86.73,86.83,86.66,86.82,77400.0,71.1742,71.2562,71.1167,71.248,77400.0
2013-10-17 13:00:00,86.78,86.8,86.49,86.53,158200.0,71.2152,71.2316,70.9772,71.01,158200.0
2013-10-17 13:30:00,86.54,86.56,86.26,86.41,130800.0,71.0183,71.0347,70.7885,70.9116,130800.0
2013-10-17 14:00:00,86.39,86.44,86.16,86.36,95000.0,70.8952,70.9362,70.7064,70.8705,95000.0
2013-10-17 14:30:00,86.35,86.8,86.28,86.8,148200.0,70.8623,71.2316,70.8049,71.2316,148200.0
2013-10-17 15:00:00,86.77,87.36,86.62,86.64,305400.0,71.207,71.6912,71.0839,71.1003,305400.0
2013-10-17 15:30:00,86.61,87.37,86.54,87.24,553600.0,71.0757,71.6994,71.0183,71.5927,553600.0
2013-10-18 09:30:00,87.68,87.98,87.0,87.19,470200.0,71.9538,72.2,71.3957,71.5517,470200.0
2013-10-18 10:00:00,87.18,87.22,86.78,86.98,231000.0,71.5435,71.5763,71.2152,71.3793,231000.0
2013-10-18 10:30:00,86.96,87.09,86.88,86.99,197400.0,71.3629,71.4696,71.2973,71.3875,197400.0
2013-10-18 11:00:00,87.0,87.24,86.97,87.13,177600.0,71.3957,71.5927,71.3711,71.5024,177600.0
2013-10-18 11:30:00,87.13,87.42,87.13,87.41,128600.0,71.5024,71.7404,71.5024,71.7322,128600.0
2013-10-18 12:00:00,87.42,87.69,87.38,87.61,130000.0,71.7404,71.962,71.7076,71.8963,130000.0
2013-10-18 12:30:00,87.6,87.84,87.6,87.82,90200.0,71.8881,72.0851,71.8881,72.0687,90200.0
2013-10-18 13:00:00,87.82,88.06,87.79,87.97,106400.0,72.0687,72.2656,72.0441,72.1918,106400.0
2013-10-18 13:30:00,87.95,88.1,87.94,88.1,78200.0,72.1754,72.2985,72.1672,72.2985,78200.0
2013-10-18 14:00:00,88.08,88.29,88.06,88.22,128400.0,72.282,72.4544,72.2656,72.3969,128400.0
2013-10-18 14:30:00,88.22,88.26,88.06,88.08,147000.0,72.3969,72.4298,72.2656,72.282,147000.0
2013-10-18 15:00:00,88.08,88.11,87.89,87.93,144600.0,72.282,72.3067,72.1261,72.1589,144600.0
2013-10-18 15:30:00,87.92,88.03,87.72,87.92,367000.0,72.1507,72.241,71.9866,72.1507,367000.0
2013-10-21 09:30:00,87.28,88.36,87.23,88.36,195200.0,71.6255,72.5118,71.5845,72.5118,195200.0
2013-10-21 10:00:00,88.36,88.51,88.04,88.16,120600.0,72.5118,72.6349,72.2492,72.3477,120600.0
2013-10-21 10:30:00,88.16,88.25,87.92,88.07,98400.0,72.3477,72.4216,72.1507,72.2738,98400.0
2013-10-21 11:00:00,88.07,88.08,87.86,88.01,63200.0,72.2738,72.282,72.1015,72.2246,63200.0
2013-10-21 11:30:00,88.0,88.02,87.85,88.0,120800.0,72.2164,72.2328,72.0933,72.2164,120800.0
2013-10-21 12:00:00,88.0,88.06,87.81,87.81,85400.0,72.2164,72.2656,72.0605,72.0605,85400.0
2013-10-21 12:30:00,87.82,87.86,87.66,87.77,89400.0,72.0687,72.1015,71.9374,72.0276,89400.0
2013-10-21 13:00:00,87.78,88.06,87.78,88.03,97000.0,72.0358,72.2656,72.0358,72.241,97000.0
2013-10-21 13:30:00,88.06,88.16,87.95,88.05,71200.0,72.2656,72.3477,72.1754,72.2574,71200.0
2013-10-21 14:00:00,88.05,88.24,88.03,88.19,143600.0,72.2574,72.4133,72.241,72.3723,143600.0
2013-10-21 14:30:00,88.2,88.25,88.04,88.17,135400.0,72.3805,72.4216,72.2492,72.3559,135400.0
2013-10-21 15:00:00,88.15,88.2,88.06,88.14,101400.0,72.3395,72.3805,72.2656,72.3313,101400.0
2013-10-21 15:30:00,88.13,88.3,88.09,88.28,263200.0,72.3231,72.4626,72.2902,72.4462,263200.0
2013-10-22 09:30:00,88.92,89.2,88.26,88.98,170400.0,72.9714,73.2012,72.4298,73.0206,170400.0
2013-10-22 10:00:00,88.96,89.31,88.88,89.08,103800.0,73.0042,73.2914,72.9386,73.1027,103800.0
2013-10-22 10:30:00,89.08,89.29,88.88,89.1,122400.0,73.1027,73.275,72.9386,73.1191,122400.0
2013-10-22 11:00:00,89.08,89.56,89.08,89.54,137200.0,73.1027,73.4966,73.1027,73.4802,137200.0
2013-10-22 11:30:00,89.52,89.78,89.47,89.78,103200.0,73.4638,73.6771,73.4227,73.6771,103200.0
2013-10-22 12:00:00,89.78,89.85,89.67,89.79,116200.0,73.6771,73.7346,73.5869,73.6853,116200.0
2013-10-22 12:30:00,89.78,89.85,89.75,89.8,97000.0,73.6771,73.7346,73.6525,73.6935,97000.0
2013-10-22 13:00:00,89.81,89.85,89.69,89.83,113000.0,73.7017,73.7346,73.6033,73.7182,113000.0
2013-10-22 13:30:00,89.85,89.95,89.72,89.86,56400.0,73.7346,73.8166,73.6279,73.7428,56400.0
2013-10-22 14:00:00,89.89,89.96,89.82,89.86,81200.0,73.7674,73.8248,73.71,73.7428,81200.0
2013-10-22 14:30:00,89.86,90.11,89.83,90.08,102400.0,73.7428,73.9479,73.7182,73.9233,102400.0
2013-10-22 15:00:00,90.1,90.36,90.08,90.26,117000.0,73.9397,74.1531,73.9233,74.071,117000.0
2013-10-22 15:30:00,90.23,90.24,90.04,90.05,299200.0,74.0464,74.0546,73.8905,73.8987,299200.0
2013-10-23 09:30:00,90.14,90.22,89.47,89.86,194800.0,73.9726,74.0382,73.4227,73.7428,194800.0
2013-10-23 10:00:00,89.86,90.12,89.66,89.94,111400.0,73.7428,73.9561,73.5787,73.8084,111400.0
2013-10-23 10:30:00,89.91,90.09,89.69,89.78,114600.0,73.7838,73.9315,73.6033,73.6771,114600.0
2013-10-23 11:00:00,89.78,89.84,89.48,89.5,79800.0,73.6771,73.7264,73.4309,73.4474,79800.0
2013-10-23 11:30:00,89.53,89.7,89.47,89.51,97800.0,73.472,73.6115,73.4227,73.4556,97800.0
2013-10-23 12:00:00,89.54,89.63,89.39,89.44,60400.0,73.4802,73.554,73.3571,73.3981,60400.0
2013-10-23 12:30:00,89.45,89.74,89.42,89.61,110800.0,73.4063,73.6443,73.3817,73.5376,110800.0
2013-10-23 13:00:00,89.62,89.62,89.41,89.42,52400.0,73.5458,73.5458,73.3735,73.3817,52400.0
2013-10-23 13:30:00,89.44,89.49,89.25,89.35,58600.0,73.3981,73.4391,73.2422,73.3243,58600.0
2013-10-23 14:00:00,89.31,89.45,89.27,89.4,71800.0,73.2914,73.4063,73.2586,73.3653,71800.0
2013-10-23 14:30:00,89.42,89.55,89.33,89.45,75800.0,73.3817,73.4884,73.3078,73.4063,75800.0
2013-10-23 15:00:00,89.43,89.48,89.22,89.23,93000.0,73.3899,73.4309,73.2176,73.2258,93000.0
2013-10-23 15:30:00,89.22,89.33,89.16,89.21,222600.0,73.2176,73.3078,73.1683,73.2094,222600.0
2013-10-24 09:30:00,89.38,89.68,88.98,89.2,80200.0,73.3489,73.5951,73.0206,73.2012,80200.0
2013-10-24 10:00:00,89.13,89.56,89.13,89.24,59600.0,73.1437,73.4966,73.1437,73.234,59600.0
2013-10-24 10:30:00,89.22,89.62,89.15,89.39,48200.0,73.2176,73.5458,73.1601,73.3571,48200.0
2013-10-24 11:00:00,89.39,89.54,89.23,89.52,44200.0,73.3571,73.4802,73.2258,73.4638,44200.0
2013-10-24 11:30:00,89.47,89.54,89.38,89.45,23000.0,73.4227,73.4802,73.3489,73.4063,23000.0
2013-10-24 12:00:00,89.45,89.67,89.45,89.57,46000.0,73.4063,73.5869,73.4063,73.5048,46000.0
2013-10-24 12:30:00,89.65,89.65,89.36,89.5,44600.0,73.5704,73.5704,73.3325,73.4474,44600.0
2013-10-24 13:00:00,89.49,89.55,89.36,89.49,33200.0,73.4391,73.4884,73.3325,73.4391,33200.0
2013-10-24 13:30:00,89.53,89.59,89.43,89.45,54600.0,73.472,73.5212,73.3899,73.4063,54600.0
2013-10-24 14:00:00,89.46,89.66,89.44,89.55,49000.0,73.4145,73.5787,73.3981,73.4884,49000.0
2013-10-24 14:30:00,89.57,89.75,89.56,89.75,25800.0,73.5048,73.6525,73.4966,73.6525,25800.0
2013-10-24 15:00:00,89.75,89.75,89.63,89.64,35600.0,73.6525,73.6525,73.554,73.5622,35600.0
2013-10-24 15:30:00,89.64,89.81,89.58,89.73,123800.0,73.5622,73.7017,73.513,73.6361,123800.0
2013-10-25 09:30:00,89.73,90.27,89.55,90.12,103400.0,73.6361,74.0792,73.4884,73.9561,103400.0
2013-10-25 10:00:00,90.27,90.31,89.92,89.92,100200.0,74.0792,74.1121,73.792,73.792,100200.0
2013-10-25 10:30:00,90.0,90.11,89.71,90.09,149600.0,73.8577,73.9479,73.6197,73.9315,149600.0
2013-10-25 11:00:00,90.1,90.16,89.95,90.04,58200.0,73.9397,73.989,73.8166,73.8905,58200.0
2013-10-25 11:30:00,90.08,90.16,90.0,90.04,63400.0,73.9233,73.989,73.8577,73.8905,63400.0
2013-10-25 12:00:00,90.05,90.14,90.0,90.1,40000.0,73.8987,73.9726,73.8577,73.9397,40000.0
2013-10-25 12:30:00,90.12,90.36,90.1,90.27,30400.0,73.9561,74.1531,73.9397,74.0792,30400.0
2013-10-25 13:00:00,90.27,90.63,90.27,90.56,46600.0,74.0792,74.3747,74.0792,74.3172,46600.0
2013-10-25 13:30:00,90.54,90.66,90.45,90.57,70800.0,74.3008,74.3993,74.227,74.3254,70800.0
2013-10-25 14:00:00,90.52,90.81,90.52,90.67,90400.0,74.2844,74.5224,74.2844,74.4075,90400.0
2013-10-25 14:30:00,90.66,90.66,90.5,90.61,45000.0,74.3993,74.3993,74.268,74.3583,45000.0
2013-10-25 15:00:00,90.6,90.64,90.45,90.61,47800.0,74.3501,74.3829,74.227,74.3583,47800.0
2013-10-25 15:30:00,90.61,90.98,90.56,90.95,124200.0,74.3583,74.6619,74.3172,74.6373,124200.0
2013-10-28 09:30:00,90.97,91.04,90.58,90.71,68600.0,74.6537,74.7111,74.3336,74.4403,68600.0
2013-10-28 10:00:00,90.71,90.89,90.63,90.64,38600.0,74.4403,74.588,74.3747,74.3829,38600.0
2013-10-28 10:30:00,90.64,90.64,90.41,90.51,64800.0,74.3829,74.3829,74.1941,74.2762,64800.0
2013-10-28 11:00:00,90.46,90.52,90.17,90.26,63200.0,74.2352,74.2844,73.9972,74.071,63200.0
2013-10-28 11:30:00,90.25,90.36,90.18,90.36,46400.0,74.0628,74.1531,74.0054,74.1531,46400.0
2013-10-28 12:00:00,90.36,90.58,90.25,90.54,86000.0,74.1531,74.3336,74.0628,74.3008,86000.0
2013-10-28 12:30:00,90.56,90.77,90.48,90.69,53800.0,74.3172,74.4896,74.2516,74.4239,53800.0
2013-10-28 13:00:00,90.67,90.82,90.58,90.6,21600.0,74.4075,74.5306,74.3336,74.3501,21600.0
2013-10-28 13:30:00,90.61,90.71,90.47,90.53,33600.0,74.3583,74.4403,74.2434,74.2926,33600.0
2013-10-28 14:00:00,90.6,90.66,90.51,90.58,29400.0,74.3501,74.3993,74.2762,74.3336,29400.0
2013-10-28 14:30:00,90.6,90.6,90.41,90.43,40600.0,74.3501,74.3501,74.1941,74.2105,40600.0
2013-10-28 15:00:00,90.45,90.45,90.27,90.33,86400.0,74.227,74.227,74.0792,74.1285,86400.0
2013-10-28 15:30:00,90.33,90.47,90.26,90.46,255800.0,74.1285,74.2434,74.071,74.2352,255800.0
2013-10-29 09:30:00,90.6,91.46,90.6,91.24,116000.0,74.3501,75.0558,74.3501,74.8753,116000.0
2013-10-29 10:00:00,91.23,91.35,90.92,91.22,67000.0,74.8671,74.9655,74.6127,74.8589,67000.0
2013-10-29 10:30:00,91.26,91.41,91.06,91.14,54200.0,74.8917,75.0148,74.7276,74.7932,54200.0
2013-10-29 11:00:00,91.14,91.38,91.09,91.26,86000.0,74.7932,74.9902,74.7522,74.8917,86000.0
2013-10-29 11:30:00,91.32,91.56,91.27,91.54,80000.0,74.9409,75.1379,74.8999,75.1215,80000.0
2013-10-29 12:00:00,91.54,91.98,91.48,91.94,97400.0,75.1215,75.4825,75.0722,75.4497,97400.0
2013-10-29 12:30:00,91.92,92.06,91.83,91.92,70400.0,75.4333,75.5482,75.3594,75.4333,70400.0
2013-10-29 13:00:00,91.91,92.06,91.78,91.8,84200.0,75.4251,75.5482,75.3184,75.3348,84200.0
2013-10-29 13:30:00,91.8,91.98,91.79,91.85,97400.0,75.3348,75.4825,75.3266,75.3759,97400.0
2013-10-29 14:00:00,91.85,92.13,91.85,92.07,129800.0,75.3759,75.6056,75.3759,75.5564,129800.0
2013-10-29 14:30:00,92.07,92.4,92.07,92.4,88200.0,75.5564,75.8272,75.5564,75.8272,88200.0
2013-10-29 15:00:00,92.38,92.52,92.32,92.43,139800.0,75.8108,75.9257,75.7616,75.8518,139800.0
2013-10-29 15:30:00,92.45,92.84,92.39,92.77,348200.0,75.8682,76.1883,75.819,76.1308,348200.0
2013-10-30 09:30:00,93.14,93.64,92.17,92.46,351600.0,76.4345,76.8448,75.6385,75.8764,351600.0
2013-10-30 10:00:00,92.5,92.74,91.64,91.66,167800.0,75.9093,76.1062,75.2035,75.2199,167800.0
2013-10-30 10:30:00,91.66,91.77,91.36,91.52,135600.0,75.2199,75.3102,74.9737,75.105,135600.0
2013-10-30 11:00:00,91.53,91.81,91.39,91.44,79000.0,75.1133,75.343,74.9984,75.0394,79000.0
2013-10-30 11:30:00,91.41,91.44,91.09,91.17,75200.0,75.0148,75.0394,74.7522,74.8178,75200.0
2013-10-30 12:00:00,91.24,91.33,91.02,91.08,107000.0,74.8753,74.9491,74.6947,74.744,107000.0
2013-10-30 12:30:00,91.08,91.16,91.06,91.11,152600.0,74.744,74.8096,74.7276,74.7686,152600.0
2013-10-30 13:00:00,91.13,91.14,90.93,90.98,149600.0,74.785,74.7932,74.6209,74.6619,149600.0
2013-10-30 13:30:00,90.96,91.07,90.78,90.85,86000.0,74.6455,74.7358,74.4978,74.5552,86000.0
2013-10-30 14:00:00,90.88,91.0,89.57,89.95,392000.0,74.5798,74.6783,73.5048,73.8166,392000.0
2013-10-30 14:30:00,89.93,90.57,89.93,90.54,189800.0,73.8002,74.3254,73.8002,74.3008,189800.0
2013-10-30 15:00:00,90.53,90.83,90.45,90.78,143000.0,74.2926,74.5388,74.227,74.4978,143000.0
2013-10-30 15:30:00,90.79,90.94,90.73,90.79,224000.0,74.506,74.6291,74.4567,74.506,224000.0
2013-10-31 09:30:00,90.87,91.8,90.78,91.17,174000.0,74.5716,75.3348,74.4978,74.8178,174000.0
2013-10-31 10:00:00,91.15,91.42,90.98,91.32,90400.0,74.8014,75.023,74.6619,74.9409,90400.0
2013-10-31 10:30:00,91.26,91.73,91.15,91.64,101800.0,74.8917,75.2774,74.8014,75.2035,101800.0
2013-10-31 11:00:00,91.64,91.76,91.44,91.69,122800.0,75.2035,75.302,75.0394,75.2446,122800.0
2013-10-31 11:30:00,91.67,91.9,91.63,91.63,99000.0,75.2281,75.4169,75.1953,75.1953,99000.0
2013-10-31 12:00:00,91.64,91.95,91.55,91.83,105400.0,75.2035,75.4579,75.1297,75.3594,105400.0
2013-10-31 12:30:00,91.86,92.11,91.83,92.11,72200.0,75.3841,75.5892,75.3594,75.5892,72200.0
2013-10-31 13:00:00,92.11,92.28,92.07,92.2,82600.0,75.5892,75.7287,75.5564,75.6631,82600.0
2013-10-31 13:30:00,92.21,92.25,91.99,92.08,55800.0,75.6713,75.7041,75.4907,75.5646,55800.0
2013-10-31 14:00:00,92.1,92.11,91.85,91.91,104400.0,75.581,75.5892,75.3759,75.4251,104400.0
2013-10-31 14:30:00,91.86,91.93,91.63,91.63,90600.0,75.3841,75.4415,75.1953,75.1953,90600.0
2013-10-31 15:00:00,91.63,91.69,91.42,91.52,124000.0,75.1953,75.2446,75.023,75.105,124000.0
2013-10-31 15:30:00,91.51,91.66,91.24,91.31,319800.0,75.0968,75.2199,74.8753,74.9327,319800.0
2013-11-01 09:30:00,91.4,91.7,91.07,91.53,84800.0,75.0066,75.2528,74.7358,75.1133,84800.0
2013-11-01 10:00:00,91.55,91.55,91.04,91.27,458400.0,75.1297,75.1297,74.7111,74.8999,458400.0
2013-11-01 10:30:00,91.33,91.64,91.24,91.63,51800.0,74.9491,75.2035,74.8753,75.1953,51800.0
2013-11-01 11:00:00,91.63,91.64,90.86,91.02,65400.0,75.1953,75.2035,74.5634,74.6947,65400.0
2013-11-01 11:30:00,91.0,91.27,90.94,90.94,60000.0,74.6783,74.8999,74.6291,74.6291,60000.0
2013-11-01 12:00:00,90.94,91.18,90.88,91.08,88200.0,74.6291,74.826,74.5798,74.744,88200.0
2013-11-01 12:30:00,91.1,91.38,91.06,91.14,56400.0,74.7604,74.9902,74.7276,74.7932,56400.0
2013-11-01 13:00:00,91.16,91.28,91.06,91.22,49200.0,74.8096,74.9081,74.7276,74.8589,49200.0
2013-11-01 13:30:00,91.24,91.55,91.08,91.36,80600.0,74.8753,75.1297,74.744,74.9737,80600.0
2013-11-01 14:00:00,91.36,91.45,91.21,91.38,53800.0,74.9737,75.0476,74.8506,74.9902,53800.0
2013-11-01 14:30:00,91.37,91.47,91.21,91.31,57600.0,74.9819,75.064,74.8506,74.9327,57600.0
2013-11-01 15:00:00,91.28,91.42,91.2,91.28,95600.0,74.9081,75.023,74.8424,74.9081,95600.0
2013-11-01 15:30:00,91.28,91.52,91.2,91.38,144600.0,74.9081,75.105,74.8424,74.9902,144600.0
2013-11-04 09:30:00,91.75,91.8,90.83,90.96,103200.0,75.2938,75.3348,74.5388,74.6455,103200.0
2013-11-04 10:00:00,91.13,91.24,90.91,91.01,58600.0,74.785,74.8753,74.6045,74.6865,58600.0
2013-11-04 10:30:00,91.05,91.31,90.99,91.17,64000.0,74.7193,74.9327,74.6701,74.8178,64000.0
2013-11-04 11:00:00,91.16,91.62,91.04,91.51,145800.0,74.8096,75.1871,74.7111,75.0968,145800.0
2013-11-04 11:30:00,91.51,91.53,91.27,91.39,37400.0,75.0968,75.1133,74.8999,74.9984,37400.0
2013-11-04 12:00:00,91.36,91.38,91.25,91.27,81400.0,74.9737,74.9902,74.8835,74.8999,81400.0
2013-11-04 12:30:00,91.28,91.31,90.93,90.93,59800.0,74.9081,74.9327,74.6209,74.6209,59800.0
2013-11-04 13:00:00,90.93,91.19,90.91,91.18,41600.0,74.6209,74.8342,74.6045,74.826,41600.0
2013-11-04 13:30:00,91.23,91.25,91.08,91.11,39000.0,74.8671,74.8835,74.744,74.7686,39000.0
2013-11-04 14:00:00,91.08,91.31,91.08,91.23,47400.0,74.744,74.9327,74.744,74.8671,47400.0
2013-11-04 14:30:00,91.23,91.58,91.23,91.5,95600.0,74.8671,75.1543,74.8671,75.0886,95600.0
2013-11-04 15:00:00,91.52,91.63,91.5,91.55,59400.0,75.105,75.1953,75.0886,75.1297,59400.0
2013-11-04 15:30:00,91.52,91.78,91.52,91.74,139400.0,75.105,75.3184,75.105,75.2856,139400.0
2013-11-05 09:30:00,91.47,91.47,90.84,90.97,102200.0,75.064,75.064,74.547,74.6537,102200.0
2013-11-05 10:00:00,90.98,91.08,90.82,90.86,86000.0,74.6619,74.744,74.5306,74.5634,86000.0
2013-11-05 10:30:00,90.84,91.25,90.81,91.13,54000.0,74.547,74.8835,74.5224,74.785,54000.0
2013-11-05 11:00:00,91.13,91.2,90.97,91.05,59200.0,74.785,74.8424,74.6537,74.7193,59200.0
2013-11-05 11:30:00,91.04,91.5,91.0,91.46,59400.0,74.7111,75.0886,74.6783,75.0558,59400.0
2013-11-05 12:00:00,91.44,91.85,91.38,91.82,141200.0,75.0394,75.3759,74.9902,75.3512,141200.0
2013-11-05 12:30:00,91.8,91.91,91.73,91.81,85000.0,75.3348,75.4251,75.2774,75.343,85000.0
2013-11-05 13:00:00,91.81,92.02,91.81,91.95,66000.0,75.343,75.5154,75.343,75.4579,66000.0
2013-11-05 13:30:00,91.96,92.2,91.93,92.07,77800.0,75.4661,75.6631,75.4415,75.5564,77800.0
2013-11-05 14:00:00,92.1,92.23,92.08,92.19,52800.0,75.581,75.6877,75.5646,75.6549,52800.0
2013-11-05 14:30:00,92.23,92.23,92.02,92.08,22000.0,75.6877,75.6877,75.5154,75.5646,22000.0
2013-11-05 15:00:00,92.08,92.16,91.77,91.85,45400.0,75.5646,75.6303,75.3102,75.3759,45400.0
2013-11-05 15:30:00,91.82,91.87,91.65,91.66,112400.0,75.3512,75.3923,75.2117,75.2199,112400.0
2013-11-06 09:30:00,91.17,92.42,91.17,92.16,124600.0,75.0675,76.0967,75.0675,75.8826,124600.0
2013-11-06 10:00:00,92.16,92.16,91.39,91.41,122400.0,75.8826,75.8826,75.2486,75.2651,122400.0
2013-11-06 10:30:00,91.41,91.58,91.22,91.47,166800.0,75.2651,75.4051,75.1087,75.3145,166800.0
2013-11-06 11:00:00,91.42,91.52,91.24,91.5,93600.0,75.2733,75.3557,75.1251,75.3392,93600.0
2013-11-06 11:30:00,91.51,91.54,91.31,91.31,124200.0,75.3474,75.3721,75.1828,75.1828,124200.0
2013-11-06 12:00:00,91.32,91.49,91.29,91.36,152800.0,75.191,75.331,75.1663,75.2239,152800.0
2013-11-06 12:30:00,91.37,91.57,91.36,91.51,54600.0,75.2322,75.3968,75.2239,75.3474,54600.0
2013-11-06 13:00:00,91.49,91.74,91.42,91.71,50200.0,75.331,75.5368,75.2733,75.5121,50200.0
2013-11-06 13:30:00,91.73,91.89,91.5,91.52,145600.0,75.5286,75.6603,75.3392,75.3557,145600.0
2013-11-06 14:00:00,91.53,91.64,91.23,91.36,102800.0,75.3639,75.4545,75.1169,75.2239,102800.0
2013-11-06 14:30:00,91.39,91.51,91.32,91.42,84800.0,75.2486,75.3474,75.191,75.2733,84800.0
2013-11-06 15:00:00,91.42,91.47,91.35,91.38,102400.0,75.2733,75.3145,75.2157,75.2404,102400.0
2013-11-06 15:30:00,91.39,91.45,91.24,91.4,280600.0,75.2486,75.298,75.1251,75.2569,280600.0
2013-11-07 09:30:00,91.64,92.16,91.35,91.83,185400.0,75.4545,75.8826,75.2157,75.6109,185400.0
2013-11-07 10:00:00,91.83,91.91,91.07,91.08,167400.0,75.6109,75.6768,74.9851,74.9934,167400.0
2013-11-07 10:30:00,91.05,91.11,90.63,90.72,121000.0,74.9687,75.0181,74.6229,74.697,121000.0
2013-11-07 11:00:00,90.72,90.75,90.13,90.39,131000.0,74.697,74.7217,74.2112,74.4253,131000.0
2013-11-07 11:30:00,90.39,90.57,90.32,90.44,134400.0,74.4253,74.5735,74.3676,74.4664,134400.0
2013-11-07 12:00:00,90.45,90.56,90.36,90.43,100000.0,74.4747,74.5652,74.4005,74.4582,100000.0
2013-11-07 12:30:00,90.44,90.55,90.38,90.45,68400.0,74.4664,74.557,74.417,74.4747,68400.0
2013-11-07 13:00:00,90.45,90.49,90.2,90.2,40000.0,74.4747,74.5076,74.2688,74.2688,40000.0
2013-11-07 13:30:00,90.16,90.24,90.06,90.14,86400.0,74.2359,74.3017,74.1535,74.2194,86400.0
2013-11-07 14:00:00,90.16,90.16,89.71,89.81,118000.0,74.2359,74.2359,73.8654,73.9477,118000.0
2013-11-07 14:30:00,89.82,90.14,89.69,90.08,84800.0,73.9559,74.2194,73.8489,74.17,84800.0
2013-11-07 15:00:00,90.08,90.15,89.82,89.83,113000.0,74.17,74.2276,73.9559,73.9642,113000.0
2013-11-07 15:30:00,89.83,89.95,89.67,89.77,308400.0,73.9642,74.063,73.8324,73.9148,308400.0
2013-11-08 09:30:00,90.0,90.67,89.69,90.22,261200.0,74.1041,74.6558,73.8489,74.2853,261200.0
2013-11-08 10:00:00,90.19,90.48,90.08,90.28,188000.0,74.2606,74.4994,74.17,74.3347,188000.0
2013-11-08 10:30:00,90.45,90.54,90.16,90.23,128600.0,74.4747,74.5488,74.2359,74.2935,128600.0
2013-11-08 11:00:00,90.26,90.3,89.92,90.27,116800.0,74.3182,74.3511,74.0383,74.3264,116800.0
2013-11-08 11:30:00,90.25,90.64,90.16,90.57,43400.0,74.31,74.6311,74.2359,74.5735,43400.0
2013-11-08 12:00:00,90.59,90.89,90.56,90.76,151600.0,74.5899,74.8369,74.5652,74.7299,151600.0
2013-11-08 12:30:00,90.75,90.76,90.47,90.5,85800.0,74.7217,74.7299,74.4911,74.5158,85800.0
2013-11-08 13:00:00,90.5,90.54,90.36,90.4,99200.0,74.5158,74.5488,74.4005,74.4335,99200.0
2013-11-08 13:30:00,90.41,90.52,90.33,90.41,110800.0,74.4417,74.5323,74.3758,74.4417,110800.0
2013-11-08 14:00:00,90.41,90.61,90.3,90.38,146400.0,74.4417,74.6064,74.3511,74.417,146400.0
2013-11-08 14:30:00,90.38,90.53,90.3,90.43,135000.0,74.417,74.5405,74.3511,74.4582,135000.0
2013-11-08 15:00:00,90.36,90.52,90.35,90.44,118600.0,74.4005,74.5323,74.3923,74.4664,118600.0
2013-11-08 15:30:00,90.45,90.79,90.44,90.75,426800.0,74.4747,74.7546,74.4664,74.7217,426800.0
2013-11-11 09:30:00,90.86,91.58,90.79,91.37,122800.0,74.8122,75.4051,74.7546,75.2322,122800.0
2013-11-11 10:00:00,91.37,91.45,91.09,91.1,192600.0,75.2322,75.298,75.0016,75.0099,192600.0
2013-11-11 10:30:00,91.17,91.34,91.11,91.22,44400.0,75.0675,75.2075,75.0181,75.1087,44400.0
2013-11-11 11:00:00,91.29,91.29,91.08,91.2,130600.0,75.1663,75.1663,74.9934,75.0922,130600.0
2013-11-11 11:30:00,91.24,91.35,91.14,91.29,66600.0,75.1251,75.2157,75.0428,75.1663,66600.0
2013-11-11 12:00:00,91.27,91.39,91.17,91.22,84200.0,75.1498,75.2486,75.0675,75.1087,84200.0
2013-11-11 12:30:00,91.22,91.32,91.17,91.32,22200.0,75.1087,75.191,75.0675,75.191,22200.0
2013-11-11 13:00:00,91.33,91.35,91.22,91.28,29600.0,75.1992,75.2157,75.1087,75.1581,29600.0
2013-11-11 13:30:00,91.28,91.34,91.21,91.29,29000.0,75.1581,75.2075,75.1004,75.1663,29000.0
2013-11-11 14:00:00,91.29,91.35,91.26,91.29,63400.0,75.1663,75.2157,75.1416,75.1663,63400.0
2013-11-11 14:30:00,91.3,91.34,91.2,91.23,119200.0,75.1745,75.2075,75.0922,75.1169,119200.0
2013-11-11 15:00:00,91.24,91.3,91.16,91.23,60600.0,75.1251,75.1745,75.0593,75.1169,60600.0
2013-11-11 15:30:00,91.23,91.25,91.02,91.08,368800.0,75.1169,75.1334,74.944,74.9934,368800.0
2013-11-12 09:30:00,91.09,91.35,90.69,91.22,138200.0,75.0016,75.2157,74.6723,75.1087,138200.0
2013-11-12 10:00:00,91.26,91.41,91.04,91.4,73000.0,75.1416,75.2651,74.9604,75.2569,73000.0
2013-11-12 10:30:00,91.43,91.48,91.11,91.24,73800.0,75.2816,75.3227,75.0181,75.1251,73800.0
2013-11-12 11:00:00,91.28,91.49,91.17,91.41,112000.0,75.1581,75.331,75.0675,75.2651,112000.0
2013-11-12 11:30:00,91.42,91.49,91.21,91.33,78800.0,75.2733,75.331,75.1004,75.1992,78800.0
2013-11-12 12:00:00,91.28,91.36,91.19,91.24,92400.0,75.1581,75.2239,75.084,75.1251,92400.0
2013-11-12 12:30:00,91.28,91.3,91.16,91.16,48200.0,75.1581,75.1745,75.0593,75.0593,48200.0
2013-11-12 13:00:00,91.17,91.25,91.14,91.16,61200.0,75.0675,75.1334,75.0428,75.0593,61200.0
2013-11-12 13:30:00,91.2,91.2,91.03,91.14,48200.0,75.0922,75.0922,74.9522,75.0428,48200.0
2013-11-12 14:00:00,91.11,91.15,91.02,91.14,58600.0,75.0181,75.051,74.944,75.0428,58600.0
2013-11-12 14:30:00,91.13,91.49,91.13,91.42,77800.0,75.0346,75.331,75.0346,75.2733,77800.0
2013-11-12 15:00:00,91.44,91.5,91.27,91.3,59600.0,75.2898,75.3392,75.1498,75.1745,59600.0
2013-11-12 15:30:00,91.3,91.39,91.13,91.26,138400.0,75.1745,75.2486,75.0346,75.1416,138400.0
2013-11-13 09:30:00,90.84,91.48,90.79,91.07,100800.0,74.7958,75.3227,74.7546,74.9851,100800.0
2013-11-13 10:00:00,91.15,91.24,90.83,90.95,123600.0,75.051,75.1251,74.7875,74.8863,123600.0
2013-11-13 10:30:00,91.04,91.31,90.97,91.12,78600.0,74.9604,75.1828,74.9028,75.0263,78600.0
2013-11-13 11:00:00,91.16,91.29,91.07,91.07,106000.0,75.0593,75.1663,74.9851,74.9851,106000.0
2013-11-13 11:30:00,91.09,91.31,91.09,91.31,82200.0,75.0016,75.1828,75.0016,75.1828,82200.0
2013-11-13 12:00:00,91.31,91.52,91.26,91.51,122400.0,75.1828,75.3557,75.1416,75.3474,122400.0
2013-11-13 12:30:00,91.51,91.69,91.51,91.64,40200.0,75.3474,75.4956,75.3474,75.4545,40200.0
2013-11-13 13:00:00,91.64,91.75,91.6,91.7,57200.0,75.4545,75.545,75.4215,75.5039,57200.0
2013-11-13 13:30:00,91.72,91.89,91.67,91.82,58000.0,75.5203,75.6603,75.4792,75.6027,58000.0
2013-11-13 14:00:00,91.84,91.93,91.73,91.89,70200.0,75.6192,75.6933,75.5286,75.6603,70200.0
2013-11-13 14:30:00,91.89,91.91,91.71,91.81,52200.0,75.6603,75.6768,75.5121,75.5944,52200.0
2013-11-13 15:00:00,91.81,92.05,91.74,92.03,110400.0,75.5944,75.7921,75.5368,75.7756,110400.0
2013-11-13 15:30:00,92.02,92.45,91.97,92.29,382000.0,75.7674,76.1214,75.7262,75.9897,382000.0
2013-11-14 09:30:00,92.64,92.66,91.86,92.05,246400.0,76.2779,76.2943,75.6356,75.7921,246400.0
2013-11-14 10:00:00,92.05,92.45,91.94,92.23,47600.0,75.7921,76.1214,75.7015,75.9403,47600.0
2013-11-14 10:30:00,92.23,92.46,92.23,92.31,68200.0,75.9403,76.1296,75.9403,76.0061,68200.0
2013-11-14 11:00:00,92.31,92.79,92.21,92.58,82200.0,76.0061,76.4014,75.9238,76.2285,82200.0
2013-11-14 11:30:00,92.55,92.68,92.36,92.6,73400.0,76.2038,76.3108,76.0473,76.2449,73400.0
2013-11-14 12:00:00,92.59,92.72,92.51,92.59,63800.0,76.2367,76.3437,76.1708,76.2367,63800.0
2013-11-14 12:30:00,92.63,92.71,92.51,92.51,28800.0,76.2696,76.3355,76.1708,76.1708,28800.0
2013-11-14 13:00:00,92.58,92.64,92.5,92.56,24000.0,76.2285,76.2779,76.1626,76.212,24000.0
2013-11-14 13:30:00,92.56,92.61,92.44,92.61,30800.0,76.212,76.2532,76.1132,76.2532,30800.0
2013-11-14 14:00:00,92.61,92.61,92.47,92.61,25400.0,76.2532,76.2532,76.1379,76.2532,25400.0
2013-11-14 14:30:00,92.56,92.6,92.45,92.6,70600.0,76.212,76.2449,76.1214,76.2449,70600.0
2013-11-14 15:00:00,92.6,92.81,92.55,92.78,63600.0,76.2449,76.4178,76.2038,76.3931,63600.0
2013-11-14 15:30:00,92.77,92.8,92.65,92.79,127800.0,76.3849,76.4096,76.2861,76.4014,127800.0
2013-11-15 09:30:00,93.19,93.45,92.66,92.78,200000.0,76.7307,76.9448,76.2943,76.3931,200000.0
2013-11-15 10:00:00,92.75,93.04,92.69,92.88,69200.0,76.3684,76.6072,76.319,76.4755,69200.0
2013-11-15 10:30:00,92.88,92.89,92.66,92.78,105600.0,76.4755,76.4837,76.2943,76.3931,105600.0
2013-11-15 11:00:00,92.81,92.92,92.73,92.73,81000.0,76.4178,76.5084,76.352,76.352,81000.0
2013-11-15 11:30:00,92.73,92.83,92.51,92.51,78200.0,76.352,76.4343,76.1708,76.1708,78200.0
2013-11-15 12:00:00,92.53,92.55,92.44,92.48,41600.0,76.1873,76.2038,76.1132,76.1461,41600.0
2013-11-15 12:30:00,92.47,92.51,92.35,92.35,30800.0,76.1379,76.1708,76.0391,76.0391,30800.0
2013-11-15 13:00:00,92.38,92.43,92.33,92.42,29400.0,76.0638,76.1049,76.0226,76.0967,29400.0
2013-11-15 13:30:00,92.42,92.54,92.42,92.45,52400.0,76.0967,76.1955,76.0967,76.1214,52400.0
2013-11-15 14:00:00,92.45,92.51,92.42,92.48,72200.0,76.1214,76.1708,76.0967,76.1461,72200.0
2013-11-15 14:30:00,92.47,92.51,92.45,92.46,86400.0,76.1379,76.1708,76.1214,76.1296,86400.0
2013-11-15 15:00:00,92.48,92.59,92.45,92.55,116800.0,76.1461,76.2367,76.1214,76.2038,116800.0
2013-11-15 15:30:00,92.54,92.61,92.41,92.44,236000.0,76.1955,76.2532,76.0885,76.1132,236000.0
2013-11-18 09:30:00,92.49,92.75,92.26,92.52,115000.0,76.1543,76.3684,75.965,76.179,115000.0
2013-11-18 10:00:00,92.37,92.59,92.25,92.35,83800.0,76.0555,76.2367,75.9567,76.0391,83800.0
2013-11-18 10:30:00,92.38,92.58,92.35,92.54,27400.0,76.0638,76.2285,76.0391,76.1955,27400.0
2013-11-18 11:00:00,92.54,92.77,92.52,92.67,108000.0,76.1955,76.3849,76.179,76.3026,108000.0
2013-11-18 11:30:00,92.67,92.73,92.48,92.57,54200.0,76.3026,76.352,76.1461,76.2202,54200.0
2013-11-18 12:00:00,92.57,92.64,92.49,92.56,48200.0,76.2202,76.2779,76.1543,76.212,48200.0
2013-11-18 12:30:00,92.54,92.64,92.49,92.49,65400.0,76.1955,76.2779,76.1543,76.1543,65400.0
2013-11-18 13:00:00,92.56,92.66,92.53,92.63,20000.0,76.212,76.2943,76.1873,76.2696,20000.0
2013-11-18 13:30:00,92.63,92.66,92.55,92.56,22800.0,76.2696,76.2943,76.2038,76.212,22800.0
2013-11-18 14:00:00,92.56,92.6,92.52,92.58,32000.0,76.212,76.2449,76.179,76.2285,32000.0
2013-11-18 14:30:00,92.58,92.58,92.31,92.36,34600.0,76.2285,76.2285,76.0061,76.0473,34600.0
2013-11-18 15:00:00,92.36,92.38,92.08,92.21,87600.0,76.0473,76.0638,75.8168,75.9238,87600.0
2013-11-18 15:30:00,92.21,92.36,92.06,92.32,138400.0,75.9238,76.0473,75.8003,76.0144,138400.0
2013-11-19 09:30:00,92.11,92.45,92.1,92.32,55600.0,75.8415,76.1214,75.8332,76.0144,55600.0
2013-11-19 10:00:00,92.33,92.61,92.31,92.47,26400.0,76.0226,76.2532,76.0061,76.1379,26400.0
2013-11-19 10:30:00,92.47,92.73,92.39,92.73,32000.0,76.1379,76.352,76.072,76.352,32000.0
2013-11-19 11:00:00,92.73,92.75,92.53,92.58,20800.0,76.352,76.3684,76.1873,76.2285,20800.0
2013-11-19 11:30:00,92.58,92.66,92.42,92.56,26200.0,76.2285,76.2943,76.0967,76.212,26200.0
2013-11-19 12:00:00,92.56,92.75,92.5,92.72,30400.0,76.212,76.3684,76.1626,76.3437,30400.0
2013-11-19 12:30:00,92.67,92.72,92.53,92.53,26000.0,76.3026,76.3437,76.1873,76.1873,26000.0
2013-11-19 13:00:00,92.47,92.56,92.21,92.25,26800.0,76.1379,76.212,75.9238,75.9567,26800.0
2013-11-19 13:30:00,92.22,92.29,92.03,92.1,31000.0,75.932,75.9897,75.7756,75.8332,31000.0
2013-11-19 14:00:00,92.14,92.23,92.03,92.12,50200.0,75.8662,75.9403,75.7756,75.8497,50200.0
2013-11-19 14:30:00,92.13,92.42,92.13,92.27,36800.0,75.8579,76.0967,75.8579,75.9732,36800.0
2013-11-19 15:00:00,92.3,92.46,92.26,92.35,45800.0,75.9979,76.1296,75.965,76.0391,45800.0
2013-11-19 15:30:00,92.36,92.45,92.32,92.39,119000.0,76.0473,76.1214,76.0144,76.072,119000.0
2013-11-20 09:30:00,92.33,92.35,91.58,91.7,81600.0,76.0226,76.0391,75.4051,75.5039,81600.0
2013-11-20 10:00:00,91.7,91.84,91.3,91.72,211800.0,75.5039,75.6192,75.1745,75.5203,211800.0
2013-11-20 10:30:00,91.74,91.83,91.24,91.3,83000.0,75.5368,75.6109,75.1251,75.1745,83000.0
2013-11-20 11:00:00,91.3,91.31,91.08,91.16,104800.0,75.1745,75.1828,74.9934,75.0593,104800.0
2013-11-20 11:30:00,91.16,91.49,91.1,91.49,86200.0,75.0593,75.331,75.0099,75.331,86200.0
2013-11-20 12:00:00,91.47,91.82,91.4,91.62,50400.0,75.3145,75.6027,75.2569,75.438,50400.0
2013-11-20 12:30:00,91.64,91.92,91.56,91.58,73200.0,75.4545,75.685,75.3886,75.4051,73200.0
2013-11-20 13:00:00,91.53,91.61,91.45,91.49,60000.0,75.3639,75.4298,75.298,75.331,60000.0
2013-11-20 13:30:00,91.5,91.56,91.39,91.42,103200.0,75.3392,75.3886,75.2486,75.2733,103200.0
2013-11-20 14:00:00,91.42,91.5,91.08,91.2,76400.0,75.2733,75.3392,74.9934,75.0922,76400.0
2013-11-20 14:30:00,91.2,91.26,91.0,91.18,57600.0,75.0922,75.1416,74.9275,75.0757,57600.0
2013-11-20 15:00:00,91.19,91.2,90.9,91.0,87800.0,75.084,75.0922,74.8452,74.9275,87800.0
2013-11-20 15:30:00,91.02,91.2,90.9,91.12,158400.0,74.944,75.0922,74.8452,75.0263,158400.0
2013-11-21 09:30:00,91.66,91.96,91.23,91.79,99800.0,75.4709,75.718,75.1169,75.578,99800.0
2013-11-21 10:00:00,91.83,91.83,91.52,91.65,133600.0,75.6109,75.6109,75.3557,75.4627,133600.0
2013-11-21 10:30:00,91.69,91.9,91.54,91.66,91200.0,75.4956,75.6686,75.3721,75.4709,91200.0
2013-11-21 11:00:00,91.67,91.85,91.58,91.58,41600.0,75.4792,75.6274,75.4051,75.4051,41600.0
2013-11-21 11:30:00,91.57,91.67,91.52,91.58,50800.0,75.3968,75.4792,75.3557,75.4051,50800.0
2013-11-21 12:00:00,91.56,91.72,91.56,91.63,36400.0,75.3886,75.5203,75.3886,75.4462,36400.0
2013-11-21 12:30:00,91.66,91.66,91.5,91.5,32600.0,75.4709,75.4709,75.3392,75.3392,32600.0
2013-11-21 13:00:00,91.5,91.66,91.48,91.56,66400.0,75.3392,75.4709,75.3227,75.3886,66400.0
2013-11-21 13:30:00,91.62,91.69,91.5,91.58,107000.0,75.438,75.4956,75.3392,75.4051,107000.0
2013-11-21 14:00:00,91.67,91.77,91.59,91.63,34200.0,75.4792,75.5615,75.4133,75.4462,34200.0
2013-11-21 14:30:00,91.63,91.66,91.52,91.56,48600.0,75.4462,75.4709,75.3557,75.3886,48600.0
2013-11-21 15:00:00,91.59,91.68,91.54,91.59,69600.0,75.4133,75.4874,75.3721,75.4133,69600.0
2013-11-21 15:30:00,91.63,91.71,91.54,91.64,191400.0,75.4462,75.5121,75.3721,75.4545,191400.0
2013-11-22 09:30:00,91.8,91.99,91.36,91.49,50200.0,75.5862,75.7427,75.2239,75.331,50200.0
2013-11-22 10:00:00,91.57,91.57,91.33,91.35,50200.0,75.3968,75.3968,75.1992,75.2157,50200.0
2013-11-22 10:30:00,91.35,91.48,91.28,91.42,83000.0,75.2157,75.3227,75.1581,75.2733,83000.0
2013-11-22 11:00:00,91.42,91.6,91.38,91.56,133800.0,75.2733,75.4215,75.2404,75.3886,133800.0
2013-11-22 11:30:00,91.58,92.11,91.57,92.11,105000.0,75.4051,75.8415,75.3968,75.8415,105000.0
2013-11-22 12:00:00,92.1,92.1,91.79,91.86,50600.0,75.8332,75.8332,75.578,75.6356,50600.0
2013-11-22 12:30:00,91.87,91.94,91.78,91.91,44400.0,75.6439,75.7015,75.5697,75.6768,44400.0
2013-11-22 13:00:00,91.88,91.88,91.71,91.71,83600.0,75.6521,75.6521,75.5121,75.5121,83600.0
2013-11-22 13:30:00,91.74,91.74,91.36,91.45,76200.0,75.5368,75.5368,75.2239,75.298,76200.0
2013-11-22 14:00:00,91.45,91.51,91.33,91.45,84000.0,75.298,75.3474,75.1992,75.298,84000.0
2013-11-22 14:30:00,91.48,91.51,91.39,91.42,134800.0,75.3227,75.3474,75.2486,75.2733,134800.0
2013-11-22 15:00:00,91.46,91.72,91.42,91.72,66400.0,75.3063,75.5203,75.2733,75.5203,66400.0
2013-11-22 15:30:00,91.72,91.92,91.66,91.86,163000.0,75.5203,75.685,75.4709,75.6356,163000.0
2013-11-25 09:30:00,91.91,92.71,91.91,92.23,199800.0,75.6768,76.3355,75.6768,75.9403,199800.0
2013-11-25 10:00:00,92.29,92.45,92.21,92.38,51400.0,75.9897,76.1214,75.9238,76.0638,51400.0
2013-11-25 10:30:00,92.38,92.6,92.35,92.47,55200.0,76.0638,76.2449,76.0391,76.1379,55200.0
2013-11-25 11:00:00,92.5,92.61,92.44,92.57,47600.0,76.1626,76.2532,76.1132,76.2202,47600.0
2013-11-25 11:30:00,92.57,92.67,92.55,92.55,48600.0,76.2202,76.3026,76.2038,76.2038,48600.0
2013-11-25 12:00:00,92.56,92.71,92.53,92.7,35400.0,76.212,76.3355,76.1873,76.3273,35400.0
2013-11-25 12:30:00,92.7,92.77,92.61,92.64,55200.0,76.3273,76.3849,76.2532,76.2779,55200.0
2013-11-25 13:00:00,92.62,92.66,92.49,92.58,31400.0,76.2614,76.2943,76.1543,76.2285,31400.0
2013-11-25 13:30:00,92.58,92.69,92.55,92.55,41400.0,76.2285,76.319,76.2038,76.2038,41400.0
2013-11-25 14:00:00,92.57,92.61,92.49,92.53,55000.0,76.2202,76.2532,76.1543,76.1873,55000.0
2013-11-25 14:30:00,92.52,92.53,92.16,92.21,33800.0,76.179,76.1873,75.8826,75.9238,33800.0
2013-11-25 15:00:00,92.21,92.22,91.92,92.1,59800.0,75.9238,75.932,75.685,75.8332,59800.0
2013-11-25 15:30:00,92.08,92.15,91.95,92.11,128200.0,75.8168,75.8744,75.7097,75.8415,128200.0
2013-11-26 09:30:00,92.09,92.31,91.88,92.11,48400.0,75.825,76.0061,75.6521,75.8415,48400.0
2013-11-26 10:00:00,92.14,92.25,92.0,92.19,81200.0,75.8662,75.9567,75.7509,75.9073,81200.0
2013-11-26 10:30:00,92.19,92.27,91.92,91.96,31200.0,75.9073,75.9732,75.685,75.718,31200.0
2013-11-26 11:00:00,91.96,92.31,91.96,92.28,41200.0,75.718,76.0061,75.718,75.9814,41200.0
2013-11-26 11:30:00,92.24,92.53,92.21,92.45,63800.0,75.9485,76.1873,75.9238,76.1214,63800.0
2013-11-26 12:00:00,92.45,92.76,92.41,92.74,54200.0,76.1214,76.3767,76.0885,76.3602,54200.0
2013-11-26 12:30:00,92.74,92.86,92.7,92.76,40200.0,76.3602,76.459,76.3273,76.3767,40200.0
2013-11-26 13:00:00,92.77,92.77,92.55,92.63,25800.0,76.3849,76.3849,76.2038,76.2696,25800.0
2013-11-26 13:30:00,92.63,92.74,92.61,92.68,28200.0,76.2696,76.3602,76.2532,76.3108,28200.0
2013-11-26 14:00:00,92.68,92.74,92.61,92.74,51200.0,76.3108,76.3602,76.2532,76.3602,51200.0
2013-11-26 14:30:00,92.75,92.92,92.75,92.82,47600.0,76.3684,76.5084,76.3684,76.4261,47600.0
2013-11-26 15:00:00,92.82,92.99,92.75,92.97,69600.0,76.4261,76.566,76.3684,76.5496,69600.0
2013-11-26 15:30:00,92.95,93.0,92.49,92.57,186600.0,76.5331,76.5743,76.1543,76.2202,186600.0
2013-11-27 09:30:00,92.6,92.78,92.17,92.45,60400.0,76.2449,76.3931,75.8909,76.1214,60400.0
2013-11-27 10:00:00,92.44,92.52,92.27,92.33,130200.0,76.1132,76.179,75.9732,76.0226,130200.0
2013-11-27 10:30:00,92.33,92.44,92.3,92.35,42600.0,76.0226,76.1132,75.9979,76.0391,42600.0
2013-11-27 11:00:00,92.35,92.71,92.35,92.69,60000.0,76.0391,76.3355,76.0391,76.319,60000.0
2013-11-27 11:30:00,92.69,92.69,92.39,92.45,23000.0,76.319,76.319,76.072,76.1214,23000.0
2013-11-27 12:00:00,92.41,92.43,92.3,92.33,24000.0,76.0885,76.1049,75.9979,76.0226,24000.0
2013-11-27 12:30:00,92.36,92.42,92.06,92.06,45800.0,76.0473,76.0967,75.8003,75.8003,45800.0
2013-11-27 13:00:00,92.06,92.17,92.03,92.09,26800.0,75.8003,75.8909,75.7756,75.825,26800.0
2013-11-27 13:30:00,92.11,92.35,92.1,92.23,24400.0,75.8415,76.0391,75.8332,75.9403,24400.0
2013-11-27 14:00:00,92.23,92.26,92.16,92.16,35400.0,75.9403,75.965,75.8826,75.8826,35400.0
2013-11-27 14:30:00,92.16,92.3,92.16,92.21,36800.0,75.8826,75.9979,75.8826,75.9238,36800.0
2013-11-27 15:00:00,92.21,92.32,92.16,92.25,54400.0,75.9238,76.0144,75.8826,75.9567,54400.0
2013-11-27 15:30:00,92.25,92.41,92.22,92.27,121200.0,75.9567,76.0885,75.932,75.9732,121200.0
2013-11-29 09:30:00,92.5,92.79,92.36,92.58,34200.0,76.1626,76.4014,76.0473,76.2285,34200.0
2013-11-29 10:00:00,92.59,92.75,92.48,92.6,48400.0,76.2367,76.3684,76.1461,76.2449,48400.0
2013-11-29 10:30:00,92.6,92.72,92.57,92.61,25200.0,76.2449,76.3437,76.2202,76.2532,25200.0
2013-11-29 11:00:00,92.64,92.67,92.47,92.53,32200.0,76.2779,76.3026,76.1379,76.1873,32200.0
2013-11-29 11:30:00,92.52,92.63,92.48,92.53,26600.0,76.179,76.2696,76.1461,76.1873,26600.0
2013-11-29 12:00:00,92.53,92.64,92.49,92.57,33600.0,76.1873,76.2779,76.1543,76.2202,33600.0
2013-11-29 12:30:00,92.55,92.61,91.88,92.03,70400.0,76.2038,76.2532,75.6521,75.7756,70400.0
2013-12-02 09:30:00,92.17,92.72,92.01,92.51,54200.0,75.8909,76.3437,75.7591,76.1708,54200.0
2013-12-02 10:00:00,92.47,92.63,92.34,92.55,79600.0,76.1379,76.2696,76.0308,76.2038,79600.0
2013-12-02 10:30:00,92.55,92.67,92.5,92.66,31800.0,76.2038,76.3026,76.1626,76.2943,31800.0
2013-12-02 11:00:00,92.63,92.71,92.52,92.54,42600.0,76.2696,76.3355,76.179,76.1955,42600.0
2013-12-02 11:30:00,92.55,92.65,92.5,92.6,48800.0,76.2038,76.2861,76.1626,76.2449,48800.0
2013-12-02 12:00:00,92.6,92.73,92.51,92.7,26600.0,76.2449,76.352,76.1708,76.3273,26600.0
2013-12-02 12:30:00,92.68,92.7,92.52,92.66,60600.0,76.3108,76.3273,76.179,76.2943,60600.0
2013-12-02 13:00:00,92.66,92.77,92.53,92.67,99000.0,76.2943,76.3849,76.1873,76.3026,99000.0
2013-12-02 13:30:00,92.61,92.67,92.34,92.46,20400.0,76.2532,76.3026,76.0308,76.1296,20400.0
2013-12-02 14:00:00,92.39,92.43,92.08,92.17,43200.0,76.072,76.1049,75.8168,75.8909,43200.0
2013-12-02 14:30:00,92.19,92.23,92.0,92.06,62800.0,75.9073,75.9403,75.7509,75.8003,62800.0
2013-12-02 15:00:00,92.08,92.11,91.86,91.88,63000.0,75.8168,75.8415,75.6356,75.6521,63000.0
2013-12-02 15:30:00,91.88,91.88,91.67,91.81,162400.0,75.6521,75.6521,75.4792,75.5944,162400.0
2013-12-03 09:30:00,91.16,91.61,91.06,91.48,128000.0,75.0593,75.4298,74.9769,75.3227,128000.0
2013-12-03 10:00:00,91.41,91.6,91.07,91.19,90000.0,75.2651,75.4215,74.9851,75.084,90000.0
2013-12-03 10:30:00,91.11,91.42,91.07,91.29,80600.0,75.0181,75.2733,74.9851,75.1663,80600.0
2013-12-03 11:00:00,91.23,91.39,90.98,91.04,64800.0,75.1169,75.2486,74.911,74.9604,64800.0
2013-12-03 11:30:00,91.0,91.08,90.67,90.83,73200.0,74.9275,74.9934,74.6558,74.7875,73200.0
2013-12-03 12:00:00,90.82,90.87,90.62,90.78,50600.0,74.7793,74.8205,74.6146,74.7464,50600.0
2013-12-03 12:30:00,90.72,90.92,90.63,90.71,57000.0,74.697,74.8616,74.6229,74.6887,57000.0
2013-12-03 13:00:00,90.71,90.75,90.34,90.34,46800.0,74.6887,74.7217,74.3841,74.3841,46800.0
2013-12-03 13:30:00,90.33,90.39,90.2,90.29,153600.0,74.3758,74.4253,74.2688,74.3429,153600.0
2013-12-03 14:00:00,90.3,90.36,90.16,90.19,43600.0,74.3511,74.4005,74.2359,74.2606,43600.0
2013-12-03 14:30:00,90.2,90.69,90.18,90.69,62000.0,74.2688,74.6723,74.2523,74.6723,62000.0
2013-12-03 15:00:00,90.67,90.69,90.44,90.46,70200.0,74.6558,74.6723,74.4664,74.4829,70200.0
2013-12-03 15:30:00,90.48,90.86,90.45,90.83,220200.0,74.4994,74.8122,74.4747,74.7875,220200.0
2013-12-04 09:30:00,90.86,91.61,90.86,91.0,133800.0,74.8122,75.4298,74.8122,74.9275,133800.0
2013-12-04 10:00:00,90.94,92.06,90.92,92.0,121400.0,74.8781,75.8003,74.8616,75.7509,121400.0
2013-12-04 10:30:00,91.95,92.26,91.86,92.23,142800.0,75.7097,75.965,75.6356,75.9403,142800.0
2013-12-04 11:00:00,92.22,92.3,91.94,92.08,89000.0,75.932,75.9979,75.7015,75.8168,89000.0
2013-12-04 11:30:00,92.1,92.28,92.08,92.1,123400.0,75.8332,75.9814,75.8168,75.8332,123400.0
2013-12-04 12:00:00,92.08,92.08,91.61,91.79,100000.0,75.8168,75.8168,75.4298,75.578,100000.0
2013-12-04 12:30:00,91.79,91.8,91.68,91.75,103600.0,75.578,75.5862,75.4874,75.545,103600.0
2013-12-04 13:00:00,91.74,91.77,91.25,91.34,88200.0,75.5368,75.5615,75.1334,75.2075,88200.0
2013-12-04 13:30:00,91.32,91.44,91.24,91.38,72400.0,75.191,75.2898,75.1251,75.2404,72400.0
2013-12-04 14:00:00,91.39,91.78,91.38,91.6,87800.0,75.2486,75.5697,75.2404,75.4215,87800.0
2013-12-04 14:30:00,91.61,91.75,91.51,91.58,78400.0,75.4298,75.545,75.3474,75.4051,78400.0
2013-12-04 15:00:00,91.61,91.77,91.5,91.76,61000.0,75.4298,75.5615,75.3392,75.5533,61000.0
2013-12-04 15:30:00,91.75,91.83,91.47,91.49,320800.0,75.545,75.6109,75.3145,75.331,320800.0
2013-12-05 09:30:00,91.0,91.64,91.0,91.16,49200.0,74.9275,75.4545,74.9275,75.0593,49200.0
2013-12-05 10:00:00,91.07,91.55,91.03,91.19,101200.0,74.9851,75.3804,74.9522,75.084,101200.0
2013-12-05 10:30:00,91.18,91.3,90.52,90.54,93000.0,75.0757,75.1745,74.5323,74.5488,93000.0
2013-12-05 11:00:00,90.53,90.7,90.42,90.58,100200.0,74.5405,74.6805,74.45,74.5817,100200.0
2013-12-05 11:30:00,90.58,90.96,90.53,90.96,54400.0,74.5817,74.8946,74.5405,74.8946,54400.0
2013-12-05 12:00:00,90.97,91.17,90.97,91.04,73400.0,74.9028,75.0675,74.9028,74.9604,73400.0
2013-12-05 12:30:00,91.0,91.13,90.96,91.11,36200.0,74.9275,75.0346,74.8946,75.0181,36200.0
2013-12-05 13:00:00,91.11,91.17,90.9,90.92,27400.0,75.0181,75.0675,74.8452,74.8616,27400.0
2013-12-05 13:30:00,90.93,90.99,90.82,90.84,37000.0,74.8699,74.9193,74.7793,74.7958,37000.0
2013-12-05 14:00:00,90.84,90.96,90.67,90.76,47200.0,74.7958,74.8946,74.6558,74.7299,47200.0
2013-12-05 14:30:00,90.75,90.83,90.64,90.79,51400.0,74.7217,74.7875,74.6311,74.7546,51400.0
2013-12-05 15:00:00,90.75,90.81,90.67,90.74,76000.0,74.7217,74.7711,74.6558,74.7134,76000.0
2013-12-05 15:30:00,90.72,91.07,90.71,90.91,210400.0,74.697,74.9851,74.6887,74.8534,210400.0
2013-12-06 09:30:00,92.5,93.42,91.48,93.08,189000.0,76.1626,76.9201,75.3227,76.6401,189000.0
2013-12-06 10:00:00,93.11,93.98,92.99,93.93,248600.0,76.6648,77.3812,76.566,77.34,248600.0
2013-12-06 10:30:00,93.89,93.91,93.2,93.26,99200.0,77.3071,77.3235,76.7389,76.7883,99200.0
2013-12-06 11:00:00,93.23,93.38,93.08,93.3,104800.0,76.7636,76.8872,76.6401,76.8213,104800.0
2013-12-06 11:30:00,93.28,93.72,93.28,93.6,93600.0,76.8048,77.1671,76.8048,77.0683,93600.0
2013-12-06 12:00:00,93.59,93.64,93.4,93.56,54600.0,77.0601,77.1012,76.9036,77.0354,54600.0
2013-12-06 12:30:00,93.56,93.58,93.36,93.52,64400.0,77.0354,77.0518,76.8707,77.0024,64400.0
2013-12-06 13:00:00,93.5,93.59,93.4,93.53,118400.0,76.986,77.0601,76.9036,77.0107,118400.0
2013-12-06 13:30:00,93.52,93.9,93.51,93.77,84000.0,77.0024,77.3153,76.9942,77.2083,84000.0
2013-12-06 14:00:00,93.76,93.85,93.59,93.8,102200.0,77.2,77.2741,77.0601,77.233,102200.0
2013-12-06 14:30:00,93.78,93.85,93.66,93.79,78000.0,77.2165,77.2741,77.1177,77.2247,78000.0
2013-12-06 15:00:00,93.78,93.83,93.65,93.78,102800.0,77.2165,77.2577,77.1095,77.2165,102800.0
2013-12-06 15:30:00,93.79,93.9,93.72,93.88,387200.0,77.2247,77.3153,77.1671,77.2988,387200.0
2013-12-09 09:30:00,94.1,94.54,93.47,94.07,144800.0,77.48,77.8423,76.9613,77.4553,144800.0
2013-12-09 10:00:00,94.02,94.02,93.5,93.6,99600.0,77.4141,77.4141,76.986,77.0683,99600.0
2013-12-09 10:30:00,93.63,93.71,93.39,93.48,96400.0,77.093,77.1589,76.8954,76.9695,96400.0
2013-12-09 11:00:00,93.46,93.56,93.31,93.47,71600.0,76.953,77.0354,76.8295,76.9613,71600.0
2013-12-09 11:30:00,93.48,93.54,93.27,93.28,73600.0,76.9695,77.0189,76.7966,76.8048,73600.0
2013-12-09 12:00:00,93.29,93.42,93.24,93.25,74200.0,76.8131,76.9201,76.7719,76.7801,74200.0
2013-12-09 12:30:00,93.25,93.4,93.24,93.35,81200.0,76.7801,76.9036,76.7719,76.8625,81200.0
2013-12-09 13:00:00,93.36,93.58,93.31,93.51,84800.0,76.8707,77.0518,76.8295,76.9942,84800.0
2013-12-09 13:30:00,93.53,93.58,93.29,93.3,112600.0,77.0107,77.0518,76.8131,76.8213,112600.0
2013-12-09 14:00:00,93.29,93.38,93.21,93.25,108600.0,76.8131,76.8872,76.7472,76.7801,108600.0
2013-12-09 14:30:00,93.24,93.36,93.19,93.31,101400.0,76.7719,76.8707,76.7307,76.8295,101400.0
2013-12-09 15:00:00,93.31,93.33,93.03,93.04,156200.0,76.8295,76.846,76.599,76.6072,156200.0
2013-12-09 15:30:00,93.03,93.36,93.02,93.36,346600.0,76.599,76.8707,76.5907,76.8707,346600.0
2013-12-10 09:30:00,93.36,93.67,92.89,93.39,107200.0,76.8707,77.1259,76.4837,76.8954,107200.0
2013-12-10 10:00:00,93.41,93.82,93.24,93.48,119400.0,76.9119,77.2494,76.7719,76.9695,119400.0
2013-12-10 10:30:00,93.54,93.77,93.45,93.69,55000.0,77.0189,77.2083,76.9448,77.1424,55000.0
2013-12-10 11:00:00,93.65,93.83,93.61,93.81,91400.0,77.1095,77.2577,77.0765,77.2412,91400.0
2013-12-10 11:30:00,93.76,93.93,93.64,93.93,97800.0,77.2,77.34,77.1012,77.34,97800.0
2013-12-10 12:00:00,93.92,93.97,93.67,93.78,161800.0,77.3318,77.3729,77.1259,77.2165,161800.0
2013-12-10 12:30:00,93.74,93.86,93.64,93.81,82400.0,77.1836,77.2824,77.1012,77.2412,82400.0
2013-12-10 13:00:00,93.81,93.91,93.61,93.61,68000.0,77.2412,77.3235,77.0765,77.0765,68000.0
2013-12-10 13:30:00,93.58,93.79,93.53,93.6,71600.0,77.0518,77.2247,77.0107,77.0683,71600.0
2013-12-10 14:00:00,93.57,93.69,93.5,93.57,62600.0,77.0436,77.1424,76.986,77.0436,62600.0
2013-12-10 14:30:00,93.58,93.97,93.58,93.95,85400.0,77.0518,77.3729,77.0518,77.3565,85400.0
2013-12-10 15:00:00,93.95,94.0,93.82,93.96,142400.0,77.3565,77.3977,77.2494,77.3647,142400.0
2013-12-10 15:30:00,93.96,93.98,93.67,93.67,332400.0,77.3647,77.3812,77.1259,77.1259,332400.0
2013-12-11 09:30:00,93.55,93.61,92.29,92.53,217600.0,77.0271,77.0765,75.9897,76.1873,217600.0
2013-12-11 10:00:00,92.47,92.65,92.11,92.25,177000.0,76.1379,76.2861,75.8415,75.9567,177000.0
2013-12-11 10:30:00,92.26,92.42,92.03,92.06,130600.0,75.965,76.0967,75.7756,75.8003,130600.0
2013-12-11 11:00:00,92.06,92.14,91.48,91.48,290000.0,75.8003,75.8662,75.3227,75.3227,290000.0
2013-12-11 11:30:00,91.46,91.55,91.06,91.12,200000.0,75.3063,75.3804,74.9769,75.0263,200000.0
2013-12-11 12:00:00,91.07,91.18,90.75,90.8,192200.0,74.9851,75.0757,74.7217,74.7628,192200.0
2013-12-11 12:30:00,90.79,91.44,90.75,91.21,172000.0,74.7546,75.2898,74.7217,75.1004,172000.0
2013-12-11 13:00:00,91.2,91.39,91.05,91.05,148400.0,75.0922,75.2486,74.9687,74.9687,148400.0
2013-12-11 13:30:00,91.08,91.7,91.03,91.64,174600.0,74.9934,75.5039,74.9522,75.4545,174600.0
2013-12-11 14:00:00,91.67,91.71,91.16,91.38,142200.0,75.4792,75.5121,75.0593,75.2404,142200.0
2013-12-11 14:30:00,91.4,91.55,91.29,91.32,157800.0,75.2569,75.3804,75.1663,75.191,157800.0
2013-12-11 15:00:00,91.32,91.36,91.11,91.11,179800.0,75.191,75.2239,75.0181,75.0181,179800.0
2013-12-11 15:30:00,91.11,91.26,90.94,91.2,469000.0,75.0181,75.1416,74.8781,75.0922,469000.0
2013-12-12 09:30:00,91.11,91.8,91.03,91.75,269200.0,75.0181,75.5862,74.9522,75.545,269200.0
2013-12-12 10:00:00,91.67,92.01,91.55,91.95,157800.0,75.4792,75.7591,75.3804,75.7097,157800.0
2013-12-12 10:30:00,91.96,92.27,91.83,92.27,196000.0,75.718,75.9732,75.6109,75.9732,196000.0
2013-12-12 11:00:00,92.25,92.27,91.82,91.91,169000.0,75.9567,75.9732,75.6027,75.6768,169000.0
2013-12-12 11:30:00,91.95,92.02,91.74,91.77,109400.0,75.7097,75.7674,75.5368,75.5615,109400.0
2013-12-12 12:00:00,91.75,91.78,91.45,91.71,194600.0,75.545,75.5697,75.298,75.5121,194600.0
2013-12-12 12:30:00,91.71,91.76,91.52,91.67,92000.0,75.5121,75.5533,75.3557,75.4792,92000.0
2013-12-12 13:00:00,91.67,91.92,91.64,91.76,83600.0,75.4792,75.685,75.4545,75.5533,83600.0
2013-12-12 13:30:00,91.75,91.92,91.7,91.79,93000.0,75.545,75.685,75.5039,75.578,93000.0
2013-12-12 14:00:00,91.81,92.19,91.75,92.08,95800.0,75.5944,75.9073,75.545,75.8168,95800.0
2013-12-12 14:30:00,92.07,92.27,91.98,92.16,129000.0,75.8085,75.9732,75.7344,75.8826,129000.0
2013-12-12 15:00:00,92.17,92.3,92.0,92.24,179000.0,75.8909,75.9979,75.7509,75.9485,179000.0
2013-12-12 15:30:00,92.21,92.3,91.86,91.96,414600.0,75.9238,75.9979,75.6356,75.718,414600.0
2013-12-13 09:30:00,91.97,92.57,91.38,91.47,147800.0,75.7262,76.2202,75.2404,75.3145,147800.0
2013-12-13 10:00:00,91.46,91.74,91.2,91.3,157800.0,75.3063,75.5368,75.0922,75.1745,157800.0
2013-12-13 10:30:00,91.33,91.54,91.11,91.3,122200.0,75.1992,75.3721,75.0181,75.1745,122200.0
2013-12-13 11:00:00,91.3,91.55,91.19,91.39,117400.0,75.1745,75.3804,75.084,75.2486,117400.0
2013-12-13 11:30:00,91.41,91.6,91.35,91.54,74800.0,75.2651,75.4215,75.2157,75.3721,74800.0
2013-12-13 12:00:00,91.52,91.64,91.32,91.47,74400.0,75.3557,75.4545,75.191,75.3145,74400.0
2013-12-13 12:30:00,91.51,91.61,91.33,91.43,69800.0,75.3474,75.4298,75.1992,75.2816,69800.0
2013-12-13 13:00:00,91.44,91.57,91.39,91.41,60600.0,75.2898,75.3968,75.2486,75.2651,60600.0
2013-12-13 13:30:00,91.45,91.81,91.45,91.62,81400.0,75.298,75.5944,75.298,75.438,81400.0
2013-12-13 14:00:00,91.63,91.63,91.23,91.33,84800.0,75.4462,75.4462,75.1169,75.1992,84800.0
2013-12-13 14:30:00,91.31,91.54,91.31,91.51,96200.0,75.1828,75.3721,75.1828,75.3474,96200.0
2013-12-13 15:00:00,91.53,91.77,91.52,91.72,118000.0,75.3639,75.5615,75.3557,75.5203,118000.0
2013-12-13 15:30:00,91.7,91.75,91.41,91.46,347600.0,75.5039,75.545,75.2651,75.3063,347600.0
2013-12-16 09:30:00,91.46,92.15,91.36,91.61,230200.0,75.3063,75.8744,75.2239,75.4298,230200.0
2013-12-16 10:00:00,91.59,91.74,91.0,91.0,188400.0,75.4133,75.5368,74.9275,74.9275,188400.0
2013-12-16 10:30:00,91.01,91.03,90.76,90.83,169400.0,74.9357,74.9522,74.7299,74.7875,169400.0
2013-12-16 11:00:00,90.82,91.27,90.74,91.19,168400.0,74.7793,75.1498,74.7134,75.084,168400.0
2013-12-16 11:30:00,91.24,91.43,91.18,91.38,84600.0,75.1251,75.2816,75.0757,75.2404,84600.0
2013-12-16 12:00:00,91.38,91.4,91.16,91.29,110400.0,75.2404,75.2569,75.0593,75.1663,110400.0
2013-12-16 12:30:00,91.28,91.46,91.21,91.39,89400.0,75.1581,75.3063,75.1004,75.2486,89400.0
2013-12-16 13:00:00,91.42,91.42,90.9,91.11,70600.0,75.2733,75.2733,74.8452,75.0181,70600.0
2013-12-16 13:30:00,91.11,91.45,91.06,91.42,95000.0,75.0181,75.298,74.9769,75.2733,95000.0
2013-12-16 14:00:00,91.42,91.58,91.39,91.4,82800.0,75.2733,75.4051,75.2486,75.2569,82800.0
2013-12-16 14:30:00,91.4,91.45,91.24,91.28,102600.0,75.2569,75.298,75.1251,75.1581,102600.0
2013-12-16 15:00:00,91.3,91.39,91.26,91.28,154600.0,75.1745,75.2486,75.1416,75.1581,154600.0
2013-12-16 15:30:00,91.29,91.42,91.18,91.2,473800.0,75.1663,75.2733,75.0757,75.0922,473800.0
2013-12-17 09:30:00,91.61,91.72,91.01,91.39,149600.0,75.4298,75.5203,74.9357,75.2486,149600.0
2013-12-17 10:00:00,91.36,91.41,91.03,91.33,110200.0,75.2239,75.2651,74.9522,75.1992,110200.0
2013-12-17 10:30:00,91.32,91.44,90.96,91.08,129800.0,75.191,75.2898,74.8946,74.9934,129800.0
2013-12-17 11:00:00,91.08,91.22,90.97,91.11,136200.0,74.9934,75.1087,74.9028,75.0181,136200.0
2013-12-17 11:30:00,91.09,91.17,90.98,91.08,99200.0,75.0016,75.0675,74.911,74.9934,99200.0
2013-12-17 12:00:00,91.07,91.29,91.05,91.28,67000.0,74.9851,75.1663,74.9687,75.1581,67000.0
2013-12-17 12:30:00,91.29,91.57,91.25,91.46,92600.0,75.1663,75.3968,75.1334,75.3063,92600.0
2013-12-17 13:00:00,91.47,91.61,91.36,91.58,95600.0,75.3145,75.4298,75.2239,75.4051,95600.0
2013-12-17 13:30:00,91.61,91.76,91.55,91.69,157200.0,75.4298,75.5533,75.3804,75.4956,157200.0
2013-12-17 14:00:00,91.67,92.0,91.67,91.92,149400.0,75.4792,75.7509,75.4792,75.685,149400.0
2013-12-17 14:30:00,91.9,91.92,91.71,91.83,140200.0,75.6686,75.685,75.5121,75.6109,140200.0
2013-12-17 15:00:00,91.83,91.97,91.76,91.96,189000.0,75.6109,75.7262,75.5533,75.718,189000.0
2013-12-17 15:30:00,91.98,92.0,91.77,91.79,405400.0,75.7344,75.7509,75.5615,75.578,405400.0
2013-12-18 09:30:00,92.51,93.29,91.23,91.31,117000.0,76.1708,76.8131,75.1169,75.1828,117000.0
2013-12-18 10:00:00,91.28,91.62,91.28,91.45,97800.0,75.1581,75.438,75.1581,75.298,97800.0
2013-12-18 10:30:00,91.45,91.47,90.94,91.12,130800.0,75.298,75.3145,74.8781,75.0263,130800.0
2013-12-18 11:00:00,91.12,91.24,90.96,91.0,77400.0,75.0263,75.1251,74.8946,74.9275,77400.0
2013-12-18 11:30:00,90.99,91.1,90.92,91.08,76600.0,74.9193,75.0099,74.8616,74.9934,76600.0
2013-12-18 12:00:00,91.07,91.19,91.0,91.19,81200.0,74.9851,75.084,74.9275,75.084,81200.0
2013-12-18 12:30:00,91.18,91.22,91.05,91.05,81600.0,75.0757,75.1087,74.9687,74.9687,81600.0
2013-12-18 13:00:00,91.1,91.1,90.8,91.02,91800.0,75.0099,75.0099,74.7628,74.944,91800.0
2013-12-18 13:30:00,90.98,91.39,90.9,91.11,93800.0,74.911,75.2486,74.8452,75.0181,93800.0
2013-12-18 14:00:00,91.1,92.33,90.45,91.82,261200.0,75.0099,76.0226,74.4747,75.6027,261200.0
2013-12-18 14:30:00,91.85,92.49,91.76,92.36,296400.0,75.6274,76.1543,75.5533,76.0473,296400.0
2013-12-18 15:00:00,92.34,92.74,92.21,92.41,230200.0,76.0308,76.3602,75.9238,76.0885,230200.0
2013-12-18 15:30:00,92.41,92.82,92.38,92.6,598800.0,76.0885,76.4261,76.0638,76.2449,598800.0
2013-12-19 09:30:00,92.43,92.89,92.21,92.49,133400.0,76.1049,76.4837,75.9238,76.1543,133400.0
2013-12-19 10:00:00,92.53,92.9,92.39,92.87,119400.0,76.1873,76.4919,76.072,76.4672,119400.0
2013-12-19 10:30:00,92.91,92.91,92.45,92.49,105600.0,76.5002,76.5002,76.1214,76.1543,105600.0
2013-12-19 11:00:00,92.46,92.56,92.17,92.22,120200.0,76.1296,76.212,75.8909,75.932,120200.0
2013-12-19 11:30:00,92.22,92.61,92.22,92.61,89600.0,75.932,76.2532,75.932,76.2532,89600.0
2013-12-19 12:00:00,92.57,92.67,92.39,92.64,102200.0,76.2202,76.3026,76.072,76.2779,102200.0
2013-12-19 12:30:00,92.57,92.74,92.57,92.67,67000.0,76.2202,76.3602,76.2202,76.3026,67000.0
2013-12-19 13:00:00,92.68,92.87,92.64,92.77,91600.0,76.3108,76.4672,76.2779,76.3849,91600.0
2013-12-19 13:30:00,92.79,92.8,92.57,92.67,86800.0,76.4014,76.4096,76.2202,76.3026,86800.0
2013-12-19 14:00:00,92.66,92.72,92.55,92.61,98200.0,76.2943,76.3437,76.2038,76.2532,98200.0
2013-12-19 14:30:00,92.6,92.74,92.58,92.73,120400.0,76.2449,76.3602,76.2285,76.352,120400.0
2013-12-19 15:00:00,92.72,92.89,92.67,92.8,136600.0,76.3437,76.4837,76.3026,76.4096,136600.0
2013-12-19 15:30:00,92.79,92.81,92.49,92.66,428600.0,76.4014,76.4178,76.1543,76.2943,428600.0
2013-12-20 09:30:00,92.51,93.4,92.39,93.1,371000.0,76.1708,76.9036,76.072,76.6566,371000.0
2013-12-20 10:00:00,93.1,93.36,92.96,93.2,138200.0,76.6566,76.8707,76.5413,76.7389,138200.0
2013-12-20 10:30:00,93.13,93.31,92.83,92.83,115200.0,76.6813,76.8295,76.4343,76.4343,115200.0
2013-12-20 11:00:00,92.77,93.19,92.63,93.06,91200.0,76.3849,76.7307,76.2696,76.6237,91200.0
2013-12-20 11:30:00,93.01,93.21,93.01,93.08,75200.0,76.5825,76.7472,76.5825,76.6401,75200.0
2013-12-20 12:00:00,93.14,93.3,93.07,93.23,72400.0,76.6895,76.8213,76.6319,76.7636,72400.0
2013-12-20 12:30:00,93.23,93.39,93.23,93.26,59600.0,76.7636,76.8954,76.7636,76.7883,59600.0
2013-12-20 13:00:00,93.32,93.39,93.22,93.28,75000.0,76.8378,76.8954,76.7554,76.8048,75000.0
2013-12-20 13:30:00,93.27,93.45,93.22,93.45,85800.0,76.7966,76.9448,76.7554,76.9448,85800.0
2013-12-20 14:00:00,93.45,93.67,93.45,93.6,118400.0,76.9448,77.1259,76.9448,77.0683,118400.0
2013-12-20 14:30:00,93.61,93.65,93.52,93.53,121600.0,77.0765,77.1095,77.0024,77.0107,121600.0
2013-12-20 15:00:00,93.56,93.56,93.33,93.35,188800.0,77.0354,77.0354,76.846,76.8625,188800.0
2013-12-20 15:30:00,93.36,93.56,93.21,93.33,652800.0,76.8707,77.0354,76.7472,76.846,652800.0
2013-12-23 09:30:00,93.7,93.71,92.62,92.75,167800.0,77.1506,77.1589,76.2614,76.3684,167800.0
2013-12-23 10:00:00,92.78,93.05,92.76,92.97,196800.0,76.3931,76.6154,76.3767,76.5496,196800.0
2013-12-23 10:30:00,92.92,93.08,92.8,92.86,114400.0,76.5084,76.6401,76.4096,76.459,114400.0
2013-12-23 11:00:00,92.84,93.19,92.83,93.13,88400.0,76.4425,76.7307,76.4343,76.6813,88400.0
2013-12-23 11:30:00,93.14,93.2,92.92,92.95,74600.0,76.6895,76.7389,76.5084,76.5331,74600.0
2013-12-23 12:00:00,92.95,93.14,92.92,93.08,68000.0,76.5331,76.6895,76.5084,76.6401,68000.0
2013-12-23 12:30:00,93.11,93.16,92.88,92.89,86200.0,76.6648,76.706,76.4755,76.4837,86200.0
2013-12-23 13:00:00,92.87,92.97,92.76,92.82,88200.0,76.4672,76.5496,76.3767,76.4261,88200.0
2013-12-23 13:30:00,92.82,92.86,92.54,92.63,123600.0,76.4261,76.459,76.1955,76.2696,123600.0
2013-12-23 14:00:00,92.63,92.79,92.6,92.66,133200.0,76.2696,76.4014,76.2449,76.2943,133200.0
2013-12-23 14:30:00,92.66,92.77,92.65,92.75,112200.0,76.2943,76.3849,76.2861,76.3684,112200.0
2013-12-23 15:00:00,92.72,93.17,92.69,92.83,166600.0,76.3437,76.7142,76.319,76.4343,166600.0
2013-12-23 15:30:00,92.82,92.89,92.72,92.79,328200.0,76.4261,76.4837,76.3437,76.4014,328200.0
2013-12-24 09:30:00,92.81,93.46,92.81,93.38,84000.0,76.4178,76.953,76.4178,76.8872,84000.0
2013-12-24 10:00:00,93.38,93.63,93.21,93.63,64400.0,76.8872,77.093,76.7472,77.093,64400.0
2013-12-24 10:30:00,93.59,93.74,93.54,93.67,46200.0,77.0601,77.1836,77.0189,77.1259,46200.0
2013-12-24 11:00:00,93.67,93.71,93.46,93.57,69400.0,77.1259,77.1589,76.953,77.0436,69400.0
2013-12-24 11:30:00,93.56,93.71,93.5,93.67,54200.0,77.0354,77.1589,76.986,77.1259,54200.0
2013-12-24 12:00:00,93.67,93.72,93.6,93.63,67000.0,77.1259,77.1671,77.0683,77.093,67000.0
2013-12-24 12:30:00,93.64,93.8,93.59,93.79,109600.0,77.1012,77.233,77.0601,77.2247,109600.0
2013-12-26 09:30:00,93.92,94.06,93.54,93.78,76200.0,77.3318,77.4471,77.0189,77.2165,76200.0
2013-12-26 10:00:00,93.84,94.0,93.8,93.94,105600.0,77.2659,77.3977,77.233,77.3482,105600.0
2013-12-26 10:30:00,93.95,94.01,93.81,93.94,51800.0,77.3565,77.4059,77.2412,77.3482,51800.0
2013-12-26 11:00:00,93.88,93.92,93.67,93.71,88600.0,77.2988,77.3318,77.1259,77.1589,88600.0
2013-12-26 11:30:00,93.71,93.85,93.65,93.71,41200.0,77.1589,77.2741,77.1095,77.1589,41200.0
2013-12-26 12:00:00,93.73,93.89,93.71,93.85,37400.0,77.1753,77.3071,77.1589,77.2741,37400.0
2013-12-26 12:30:00,93.88,94.09,93.88,93.98,41200.0,77.2988,77.4718,77.2988,77.3812,41200.0
2013-12-26 13:00:00,93.98,94.08,93.98,94.08,35800.0,77.3812,77.4635,77.3812,77.4635,35800.0
2013-12-26 13:30:00,94.08,94.13,93.98,94.02,53400.0,77.4635,77.5047,77.3812,77.4141,53400.0
2013-12-26 14:00:00,94.09,94.11,94.0,94.11,43800.0,77.4718,77.4882,77.3977,77.4882,43800.0
2013-12-26 14:30:00,94.1,94.14,93.98,94.01,53400.0,77.48,77.5129,77.3812,77.4059,53400.0
2013-12-26 15:00:00,94.02,94.19,94.0,94.07,56400.0,77.4141,77.5541,77.3977,77.4553,56400.0
2013-12-26 15:30:00,94.08,94.17,93.94,94.04,166400.0,77.4635,77.5376,77.3482,77.4306,166400.0
2013-12-27 09:30:00,94.29,94.42,93.9,94.05,82800.0,77.6364,77.7435,77.3153,77.4388,82800.0
2013-12-27 10:00:00,94.03,94.29,93.98,94.23,135000.0,77.4224,77.6364,77.3812,77.587,135000.0
2013-12-27 10:30:00,94.23,94.29,93.91,93.92,70800.0,77.587,77.6364,77.3235,77.3318,70800.0
2013-12-27 11:00:00,93.92,94.16,93.92,94.09,63000.0,77.3318,77.5294,77.3318,77.4718,63000.0
2013-12-27 11:30:00,94.11,94.23,94.02,94.22,42200.0,77.4882,77.587,77.4141,77.5788,42200.0
2013-12-27 12:00:00,94.18,94.18,93.92,94.0,35800.0,77.5459,77.5459,77.3318,77.3977,35800.0
2013-12-27 12:30:00,93.95,93.99,93.71,93.82,41200.0,77.3565,77.3894,77.1589,77.2494,41200.0
2013-12-27 13:00:00,93.77,93.89,93.63,93.69,55200.0,77.2083,77.3071,77.093,77.1424,55200.0
2013-12-27 13:30:00,93.67,93.82,93.66,93.81,39800.0,77.1259,77.2494,77.1177,77.2412,39800.0
2013-12-27 14:00:00,93.81,94.04,93.81,93.87,148600.0,77.2412,77.4306,77.2412,77.2906,148600.0
2013-12-27 14:30:00,93.97,93.97,93.8,93.8,52200.0,77.3729,77.3729,77.233,77.233,52200.0
2013-12-27 15:00:00,93.81,93.91,93.78,93.91,75800.0,77.2412,77.3235,77.2165,77.3235,75800.0
2013-12-27 15:30:00,93.91,94.06,93.86,93.9,180000.0,77.3235,77.4471,77.2824,77.3153,180000.0
2013-12-30 09:30:00,93.91,94.21,93.64,93.8,116600.0,77.3235,77.5706,77.1012,77.233,116600.0
2013-12-30 10:00:00,93.8,93.9,93.55,93.64,92200.0,77.233,77.3153,77.0271,77.1012,92200.0
2013-12-30 10:30:00,93.56,93.81,93.55,93.76,65400.0,77.0354,77.2412,77.0271,77.2,65400.0
2013-12-30 11:00:00,93.79,94.33,93.79,94.33,86400.0,77.2247,77.6694,77.2247,77.6694,86400.0
2013-12-30 11:30:00,94.32,94.36,94.1,94.26,77400.0,77.6611,77.6941,77.48,77.6117,77400.0
2013-12-30 12:00:00,94.27,94.41,94.24,94.36,86200.0,77.62,77.7352,77.5953,77.6941,86200.0
2013-12-30 12:30:00,94.35,94.39,94.23,94.25,86000.0,77.6858,77.7188,77.587,77.6035,86000.0
2013-12-30 13:00:00,94.24,94.32,94.2,94.22,52600.0,77.5953,77.6611,77.5623,77.5788,52600.0
2013-12-30 13:30:00,94.23,94.32,94.12,94.24,58000.0,77.587,77.6611,77.4965,77.5953,58000.0
2013-12-30 14:00:00,94.21,94.26,94.1,94.1,98600.0,77.5706,77.6117,77.48,77.48,98600.0
2013-12-30 14:30:00,94.1,94.38,94.1,94.33,69800.0,77.48,77.7105,77.48,77.6694,69800.0
2013-12-30 15:00:00,94.31,94.42,94.28,94.32,108600.0,77.6529,77.7435,77.6282,77.6611,108600.0
2013-12-30 15:30:00,94.3,94.31,94.17,94.25,292600.0,77.6447,77.6529,77.5376,77.6035,292600.0
2013-12-31 09:30:00,94.39,94.5,94.01,94.48,85400.0,77.7188,77.8093,77.4059,77.7929,85400.0
2013-12-31 10:00:00,94.5,94.75,94.45,94.66,125600.0,77.8093,78.0152,77.7682,77.9411,125600.0
2013-12-31 10:30:00,94.63,94.85,94.59,94.73,94600.0,77.9164,78.0975,77.8834,77.9987,94600.0
2013-12-31 11:00:00,94.77,94.92,94.66,94.76,64600.0,78.0317,78.1552,77.9411,78.0234,64600.0
2013-12-31 11:30:00,94.76,94.83,94.62,94.67,55000.0,78.0234,78.0811,77.9081,77.9493,55000.0
2013-12-31 12:00:00,94.67,94.84,94.63,94.77,63600.0,77.9493,78.0893,77.9164,78.0317,63600.0
2013-12-31 12:30:00,94.79,94.84,94.71,94.76,61800.0,78.0481,78.0893,77.9822,78.0234,61800.0
2013-12-31 13:00:00,94.76,94.77,94.61,94.73,54600.0,78.0234,78.0317,77.8999,77.9987,54600.0
2013-12-31 13:30:00,94.75,94.88,94.73,94.83,67800.0,78.0152,78.1222,77.9987,78.0811,67800.0
2013-12-31 14:00:00,94.83,94.86,94.63,94.64,68800.0,78.0811,78.1058,77.9164,77.9246,68800.0
2013-12-31 14:30:00,94.66,94.73,94.56,94.64,87800.0,77.9411,77.9987,77.8587,77.9246,87800.0
2013-12-31 15:00:00,94.64,94.73,94.54,94.72,86400.0,77.9246,77.9987,77.8423,77.9905,86400.0
2013-12-31 15:30:00,94.72,95.04,94.69,94.83,296200.0,77.9905,78.254,77.9658,78.0811,296200.0
2014-01-02 09:30:00,94.75,95.17,94.6,94.96,212600.0,78.0152,78.361,77.8917,78.1881,212600.0
2014-01-02 10:00:00,94.87,94.99,94.63,94.86,127800.0,78.114,78.2128,77.9164,78.1058,127800.0
2014-01-02 10:30:00,94.85,95.06,94.85,94.95,111000.0,78.0975,78.2704,78.0975,78.1799,111000.0
2014-01-02 11:00:00,94.98,95.05,94.83,94.86,106800.0,78.2046,78.2622,78.0811,78.1058,106800.0
2014-01-02 11:30:00,94.83,94.95,94.58,94.69,155400.0,78.0811,78.1799,77.8752,77.9658,155400.0
2014-01-02 12:00:00,94.74,94.89,94.5,94.51,87600.0,78.007,78.1305,77.8093,77.8176,87600.0
2014-01-02 12:30:00,94.53,94.58,94.31,94.44,68200.0,77.834,77.8752,77.6529,77.7599,68200.0
2014-01-02 13:00:00,94.45,94.58,94.3,94.34,70600.0,77.7682,77.8752,77.6447,77.6776,70600.0
2014-01-02 13:30:00,94.33,94.47,94.26,94.41,85800.0,77.6694,77.7846,77.6117,77.7352,85800.0
2014-01-02 14:00:00,94.36,94.5,94.28,94.36,96200.0,77.6941,77.8093,77.6282,77.6941,96200.0
2014-01-02 14:30:00,94.36,94.61,94.31,94.44,116200.0,77.6941,77.8999,77.6529,77.7599,116200.0
2014-01-02 15:00:00,94.41,94.57,94.36,94.49,107600.0,77.7352,77.867,77.6941,77.8011,107600.0
2014-01-02 15:30:00,94.48,94.68,94.36,94.48,328400.0,77.7929,77.9575,77.6941,77.7929,328400.0
2014-01-03 09:30:00,94.7,95.0,94.38,94.74,69200.0,77.974,78.221,77.7105,78.007,69200.0
2014-01-03 10:00:00,94.77,94.82,94.48,94.63,76200.0,78.0317,78.0728,77.7929,77.9164,76200.0
2014-01-03 10:30:00,94.65,94.82,94.5,94.75,70000.0,77.9328,78.0728,77.8093,78.0152,70000.0
2014-01-03 11:00:00,94.73,94.83,94.49,94.5,102400.0,77.9987,78.0811,77.8011,77.8093,102400.0
2014-01-03 11:30:00,94.5,94.74,94.44,94.6,60000.0,77.8093,78.007,77.7599,77.8917,60000.0
2014-01-03 12:00:00,94.59,94.74,94.55,94.74,55200.0,77.8834,78.007,77.8505,78.007,55200.0
2014-01-03 12:30:00,94.71,94.87,94.69,94.73,68800.0,77.9822,78.114,77.9658,77.9987,68800.0
2014-01-03 13:00:00,94.69,94.85,94.66,94.8,50600.0,77.9658,78.0975,77.9411,78.0564,50600.0
2014-01-03 13:30:00,94.81,94.81,94.63,94.76,40600.0,78.0646,78.0646,77.9164,78.0234,40600.0
2014-01-03 14:00:00,94.77,94.8,94.6,94.71,65000.0,78.0317,78.0564,77.8917,77.9822,65000.0
2014-01-03 14:30:00,94.69,94.88,94.61,94.83,59400.0,77.9658,78.1222,77.8999,78.0811,59400.0
2014-01-03 15:00:00,94.83,95.04,94.74,95.04,110400.0,78.0811,78.254,78.007,78.254,110400.0
2014-01-03 15:30:00,95.02,95.08,94.61,94.72,320200.0,78.2375,78.2869,77.8999,77.9905,320200.0
2014-01-06 09:30:00,94.82,95.0,93.89,94.08,112400.0,78.0728,78.221,77.3071,77.4635,112400.0
2014-01-06 10:00:00,94.08,94.49,93.86,94.23,74000.0,77.4635,77.8011,77.2824,77.587,74000.0
2014-01-06 10:30:00,94.22,94.33,93.91,93.91,45600.0,77.5788,77.6694,77.3235,77.3235,45600.0
2014-01-06 11:00:00,93.92,94.07,93.58,93.62,69200.0,77.3318,77.4553,77.0518,77.0848,69200.0
2014-01-06 11:30:00,93.58,93.78,93.47,93.71,89200.0,77.0518,77.2165,76.9613,77.1589,89200.0
2014-01-06 12:00:00,93.71,93.89,93.7,93.73,60200.0,77.1589,77.3071,77.1506,77.1753,60200.0
2014-01-06 12:30:00,93.69,93.74,93.51,93.57,48200.0,77.1424,77.1836,76.9942,77.0436,48200.0
2014-01-06 13:00:00,93.57,93.71,93.52,93.63,36800.0,77.0436,77.1589,77.0024,77.093,36800.0
2014-01-06 13:30:00,93.63,94.01,93.51,93.91,63000.0,77.093,77.4059,76.9942,77.3235,63000.0
2014-01-06 14:00:00,93.89,94.0,93.71,93.8,52200.0,77.3071,77.3977,77.1589,77.233,52200.0
2014-01-06 14:30:00,93.83,93.99,93.82,93.85,85800.0,77.2577,77.3894,77.2494,77.2741,85800.0
2014-01-06 15:00:00,93.82,93.95,93.72,93.92,97800.0,77.2494,77.3565,77.1671,77.3318,97800.0
2014-01-06 15:30:00,93.92,93.95,93.76,93.76,238200.0,77.3318,77.3565,77.2,77.2,238200.0
2014-01-07 09:30:00,93.8,93.99,93.11,93.34,166000.0,77.233,77.3894,76.6648,76.8542,166000.0
2014-01-07 10:00:00,93.36,93.6,93.01,93.58,145000.0,76.8707,77.0683,76.5825,77.0518,145000.0
2014-01-07 10:30:00,93.6,93.69,93.36,93.58,170600.0,77.0683,77.1424,76.8707,77.0518,170600.0
2014-01-07 11:00:00,93.58,93.58,93.28,93.32,106800.0,77.0518,77.0518,76.8048,76.8378,106800.0
2014-01-07 11:30:00,93.31,93.5,93.31,93.33,65000.0,76.8295,76.986,76.8295,76.846,65000.0
2014-01-07 12:00:00,93.39,93.48,93.28,93.47,67600.0,76.8954,76.9695,76.8048,76.9613,67600.0
2014-01-07 12:30:00,93.46,93.61,93.39,93.61,139400.0,76.953,77.0765,76.8954,77.0765,139400.0
2014-01-07 13:00:00,93.64,93.81,93.54,93.79,66400.0,77.1012,77.2412,77.0189,77.2247,66400.0
2014-01-07 13:30:00,93.8,93.92,93.73,93.75,84600.0,77.233,77.3318,77.1753,77.1918,84600.0
2014-01-07 14:00:00,93.76,93.91,93.6,93.91,111400.0,77.2,77.3235,77.0683,77.3235,111400.0
2014-01-07 14:30:00,93.89,94.06,93.8,94.02,106400.0,77.3071,77.4471,77.233,77.4141,106400.0
2014-01-07 15:00:00,94.02,94.48,94.02,94.48,114000.0,77.4141,77.7929,77.4141,77.7929,114000.0
2014-01-07 15:30:00,94.47,94.57,94.11,94.14,366800.0,77.7846,77.867,77.4882,77.5129,366800.0
2014-01-08 09:30:00,94.28,94.7,93.71,94.46,80600.0,77.6282,77.974,77.1589,77.7764,80600.0
2014-01-08 10:00:00,94.36,94.89,94.33,94.67,82400.0,77.6941,78.1305,77.6694,77.9493,82400.0
2014-01-08 10:30:00,94.72,94.83,94.6,94.73,92200.0,77.9905,78.0811,77.8917,77.9987,92200.0
2014-01-08 11:00:00,94.77,94.88,94.6,94.84,68400.0,78.0317,78.1222,77.8917,78.0893,68400.0
2014-01-08 11:30:00,94.85,95.1,94.8,94.83,65200.0,78.0975,78.3034,78.0564,78.0811,65200.0
2014-01-08 12:00:00,94.85,94.89,94.55,94.61,31600.0,78.0975,78.1305,77.8505,77.8999,31600.0
2014-01-08 12:30:00,94.61,94.63,94.5,94.52,38000.0,77.8999,77.9164,77.8093,77.8258,38000.0
2014-01-08 13:00:00,94.55,94.64,94.28,94.41,50800.0,77.8505,77.9246,77.6282,77.7352,50800.0
2014-01-08 13:30:00,94.4,94.5,94.19,94.29,77000.0,77.727,77.8093,77.5541,77.6364,77000.0
2014-01-08 14:00:00,94.26,94.35,93.86,93.97,151600.0,77.6117,77.6858,77.2824,77.3729,151600.0
2014-01-08 14:30:00,93.97,94.42,93.93,94.15,130000.0,77.3729,77.7435,77.34,77.5212,130000.0
2014-01-08 15:00:00,94.15,94.25,94.06,94.11,79600.0,77.5212,77.6035,77.4471,77.4882,79600.0
2014-01-08 15:30:00,94.1,94.75,94.1,94.74,293200.0,77.48,78.0152,77.48,78.007,293200.0
2014-01-09 09:30:00,94.86,95.39,94.86,95.34,152600.0,78.1058,78.5421,78.1058,78.501,152600.0
2014-01-09 10:00:00,95.3,95.61,95.25,95.31,162400.0,78.468,78.7233,78.4269,78.4763,162400.0
2014-01-09 10:30:00,95.31,95.38,95.07,95.2,77200.0,78.4763,78.5339,78.2787,78.3857,77200.0
2014-01-09 11:00:00,95.16,95.22,94.88,95.06,76000.0,78.3528,78.4022,78.1222,78.2704,76000.0
2014-01-09 11:30:00,95.01,95.07,94.88,95.02,57000.0,78.2293,78.2787,78.1222,78.2375,57000.0
2014-01-09 12:00:00,95.02,95.04,94.82,95.03,83400.0,78.2375,78.254,78.0728,78.2457,83400.0
2014-01-09 12:30:00,95.05,95.25,95.05,95.11,58000.0,78.2622,78.4269,78.2622,78.3116,58000.0
2014-01-09 13:00:00,95.13,95.17,94.63,94.7,521000.0,78.3281,78.361,77.9164,77.974,521000.0
2014-01-09 13:30:00,94.7,95.07,94.7,94.89,165600.0,77.974,78.2787,77.974,78.1305,165600.0
2014-01-09 14:00:00,94.9,94.9,94.71,94.76,63000.0,78.1387,78.1387,77.9822,78.0234,63000.0
2014-01-09 14:30:00,94.74,94.79,94.64,94.69,51800.0,78.007,78.0481,77.9246,77.9658,51800.0
2014-01-09 15:00:00,94.72,95.03,94.72,94.85,122600.0,77.9905,78.2457,77.9905,78.0975,122600.0
2014-01-09 15:30:00,94.86,95.11,94.86,95.07,182000.0,78.1058,78.3116,78.1058,78.2787,182000.0
2014-01-10 09:30:00,95.29,95.77,95.16,95.44,91400.0,78.4598,78.855,78.3528,78.5833,91400.0
2014-01-10 10:00:00,95.49,95.63,94.98,95.25,201400.0,78.6245,78.7398,78.2046,78.4269,201400.0
2014-01-10 10:30:00,95.26,95.41,95.16,95.2,69600.0,78.4351,78.5586,78.3528,78.3857,69600.0
2014-01-10 11:00:00,95.2,95.33,95.05,95.21,85600.0,78.3857,78.4927,78.2622,78.3939,85600.0
2014-01-10 11:30:00,95.21,95.21,95.04,95.13,77000.0,78.3939,78.3939,78.254,78.3281,77000.0
2014-01-10 12:00:00,95.13,95.44,95.13,95.29,113600.0,78.3281,78.5833,78.3281,78.4598,113600.0
2014-01-10 12:30:00,95.32,95.72,95.29,95.54,106000.0,78.4845,78.8139,78.4598,78.6657,106000.0
2014-01-10 13:00:00,95.5,95.54,95.36,95.45,73000.0,78.6327,78.6657,78.5174,78.5916,73000.0
2014-01-10 13:30:00,95.48,95.5,95.31,95.41,72600.0,78.6163,78.6327,78.4763,78.5586,72600.0
2014-01-10 14:00:00,95.41,95.41,95.05,95.05,133800.0,78.5586,78.5586,78.2622,78.2622,133800.0
2014-01-10 14:30:00,95.05,95.14,94.85,94.86,88200.0,78.2622,78.3363,78.0975,78.1058,88200.0
2014-01-10 15:00:00,94.87,95.39,94.82,95.31,207800.0,78.114,78.5421,78.0728,78.4763,207800.0
2014-01-10 15:30:00,95.33,95.49,95.21,95.3,234400.0,78.4927,78.6245,78.3939,78.468,234400.0
2014-01-13 09:30:00,94.97,95.67,94.71,94.71,135000.0,78.1963,78.7727,77.9822,77.9822,135000.0
2014-01-13 10:00:00,94.75,94.89,94.51,94.83,122200.0,78.0152,78.1305,77.8176,78.0811,122200.0
2014-01-13 10:30:00,94.88,94.91,94.6,94.73,85400.0,78.1222,78.1469,77.8917,77.9987,85400.0
2014-01-13 11:00:00,94.71,94.76,94.51,94.67,118800.0,77.9822,78.0234,77.8176,77.9493,118800.0
2014-01-13 11:30:00,94.67,94.86,94.62,94.77,130200.0,77.9493,78.1058,77.9081,78.0317,130200.0
2014-01-13 12:00:00,94.77,94.79,94.4,94.43,72800.0,78.0317,78.0481,77.727,77.7517,72800.0
2014-01-13 12:30:00,94.39,94.6,94.37,94.41,84400.0,77.7188,77.8917,77.7023,77.7352,84400.0
2014-01-13 13:00:00,94.36,94.54,94.22,94.49,81000.0,77.6941,77.8423,77.5788,77.8011,81000.0
2014-01-13 13:30:00,94.43,94.47,94.25,94.42,68400.0,77.7517,77.7846,77.6035,77.7435,68400.0
2014-01-13 14:00:00,94.42,94.44,94.1,94.25,79600.0,77.7435,77.7599,77.48,77.6035,79600.0
2014-01-13 14:30:00,94.25,94.27,93.89,94.0,88000.0,77.6035,77.62,77.3071,77.3977,88000.0
2014-01-13 15:00:00,93.97,93.97,93.6,93.75,111800.0,77.3729,77.3729,77.0683,77.1918,111800.0
2014-01-13 15:30:00,93.76,94.02,93.61,93.88,322800.0,77.2,77.4141,77.0765,77.2988,322800.0
2014-01-14 09:30:00,94.29,94.64,93.79,93.95,132200.0,77.6364,77.9246,77.2247,77.3565,132200.0
2014-01-14 10:00:00,93.95,94.26,93.93,94.17,159800.0,77.3565,77.6117,77.34,77.5376,159800.0
2014-01-14 10:30:00,94.19,94.64,94.11,94.61,72400.0,77.5541,77.9246,77.4882,77.8999,72400.0
2014-01-14 11:00:00,94.56,94.98,94.5,94.76,53000.0,77.8587,78.2046,77.8093,78.0234,53000.0
2014-01-14 11:30:00,94.76,95.09,94.76,95.06,63000.0,78.0234,78.2951,78.0234,78.2704,63000.0
2014-01-14 12:00:00,95.08,95.44,95.01,95.35,48200.0,78.2869,78.5833,78.2293,78.5092,48200.0
2014-01-14 12:30:00,95.33,95.38,95.14,95.22,46000.0,78.4927,78.5339,78.3363,78.4022,46000.0
2014-01-14 13:00:00,95.22,95.3,95.04,95.04,36600.0,78.4022,78.468,78.254,78.254,36600.0
2014-01-14 13:30:00,95.04,95.29,94.95,95.14,49000.0,78.254,78.4598,78.1799,78.3363,49000.0
2014-01-14 14:00:00,95.13,95.17,95.01,95.16,50400.0,78.3281,78.361,78.2293,78.3528,50400.0
2014-01-14 14:30:00,95.14,95.33,95.1,95.2,59000.0,78.3363,78.4927,78.3034,78.3857,59000.0
2014-01-14 15:00:00,95.2,95.48,95.19,95.48,65600.0,78.3857,78.6163,78.3775,78.6163,65600.0
2014-01-14 15:30:00,95.47,95.51,95.22,95.44,248600.0,78.608,78.641,78.4022,78.5833,248600.0
2014-01-15 09:30:00,95.64,95.78,95.32,95.36,95400.0,78.748,78.8633,78.4845,78.5174,95400.0
2014-01-15 10:00:00,95.42,95.56,95.26,95.53,73400.0,78.5668,78.6821,78.4351,78.6574,73400.0
2014-01-15 10:30:00,95.6,95.61,95.4,95.53,65600.0,78.7151,78.7233,78.5504,78.6574,65600.0
2014-01-15 11:00:00,95.58,95.67,95.33,95.51,109800.0,78.6986,78.7727,78.4927,78.641,109800.0
2014-01-15 11:30:00,95.54,95.61,95.37,95.55,84200.0,78.6657,78.7233,78.5257,78.6739,84200.0
2014-01-15 12:00:00,95.58,95.61,95.49,95.52,69800.0,78.6986,78.7233,78.6245,78.6492,69800.0
2014-01-15 12:30:00,95.53,95.61,95.41,95.49,49800.0,78.6574,78.7233,78.5586,78.6245,49800.0
2014-01-15 13:00:00,95.53,95.61,95.37,95.37,31800.0,78.6574,78.7233,78.5257,78.5257,31800.0
2014-01-15 13:30:00,95.4,95.44,95.28,95.33,70400.0,78.5504,78.5833,78.4516,78.4927,70400.0
2014-01-15 14:00:00,95.34,95.44,95.22,95.33,74200.0,78.501,78.5833,78.4022,78.4927,74200.0
2014-01-15 14:30:00,95.37,95.43,95.25,95.31,134200.0,78.5257,78.5751,78.4269,78.4763,134200.0
2014-01-15 15:00:00,95.29,95.56,95.29,95.43,209800.0,78.4598,78.6821,78.4598,78.5751,209800.0
2014-01-15 15:30:00,95.42,95.75,95.28,95.36,437200.0,78.5668,78.8386,78.4516,78.5174,437200.0
2014-01-16 09:30:00,91.29,94.0,91.29,93.52,419000.0,75.1663,77.3977,75.1663,77.0024,419000.0
2014-01-16 10:00:00,93.46,93.75,93.16,93.64,137600.0,76.953,77.1918,76.706,77.1012,137600.0
2014-01-16 10:30:00,93.61,94.95,93.61,94.81,166600.0,77.0765,78.1799,77.0765,78.0646,166600.0
2014-01-16 11:00:00,94.85,94.85,94.02,94.26,144600.0,78.0975,78.0975,77.4141,77.6117,144600.0
2014-01-16 11:30:00,94.22,94.24,93.77,93.84,101400.0,77.5788,77.5953,77.2083,77.2659,101400.0
2014-01-16 12:00:00,93.83,93.98,93.64,93.94,85400.0,77.2577,77.3812,77.1012,77.3482,85400.0
2014-01-16 12:30:00,93.91,94.46,93.83,94.31,69200.0,77.3235,77.7764,77.2577,77.6529,69200.0
2014-01-16 13:00:00,94.32,94.55,94.05,94.42,74400.0,77.6611,77.8505,77.4388,77.7435,74400.0
2014-01-16 13:30:00,94.47,94.89,94.39,94.78,85200.0,77.7846,78.1305,77.7188,78.0399,85200.0
2014-01-16 14:00:00,94.78,94.78,94.57,94.67,55600.0,78.0399,78.0399,77.867,77.9493,55600.0
2014-01-16 14:30:00,94.61,94.63,94.17,94.19,90600.0,77.8999,77.9164,77.5376,77.5541,90600.0
2014-01-16 15:00:00,94.17,94.23,93.69,93.94,103000.0,77.5376,77.587,77.1424,77.3482,103000.0
2014-01-16 15:30:00,93.96,93.98,93.58,93.83,423600.0,77.3647,77.3812,77.0518,77.2577,423600.0
2014-01-17 09:30:00,94.25,96.11,94.25,94.85,463800.0,77.6035,79.135,77.6035,78.0975,463800.0
2014-01-17 10:00:00,94.83,95.17,94.74,94.95,158800.0,78.0811,78.361,78.007,78.1799,158800.0
2014-01-17 10:30:00,94.99,95.05,94.71,94.82,126200.0,78.2128,78.2622,77.9822,78.0728,126200.0
2014-01-17 11:00:00,94.83,95.04,94.77,94.99,109200.0,78.0811,78.254,78.0317,78.2128,109200.0
2014-01-17 11:30:00,94.97,95.25,94.97,95.25,51800.0,78.1963,78.4269,78.1963,78.4269,51800.0
2014-01-17 12:00:00,95.25,95.3,95.16,95.24,99600.0,78.4269,78.468,78.3528,78.4186,99600.0
2014-01-17 12:30:00,95.23,95.25,94.95,94.99,93200.0,78.4104,78.4269,78.1799,78.2128,93200.0
2014-01-17 13:00:00,94.99,95.1,94.85,95.07,91000.0,78.2128,78.3034,78.0975,78.2787,91000.0
2014-01-17 13:30:00,95.08,95.11,94.97,95.02,66800.0,78.2869,78.3116,78.1963,78.2375,66800.0
2014-01-17 14:00:00,95.01,95.02,94.79,94.89,119000.0,78.2293,78.2375,78.0481,78.1305,119000.0
2014-01-17 14:30:00,94.9,94.94,94.82,94.82,111800.0,78.1387,78.1716,78.0728,78.0728,111800.0
2014-01-17 15:00:00,94.85,94.95,94.7,94.89,183400.0,78.0975,78.1799,77.974,78.1305,183400.0
2014-01-17 15:30:00,94.89,95.04,94.78,94.8,451800.0,78.1305,78.254,78.0399,78.0564,451800.0
2014-01-21 09:30:00,95.17,95.58,94.81,95.53,253000.0,78.361,78.6986,78.0646,78.6574,253000.0
2014-01-21 10:00:00,95.5,95.77,95.14,95.25,137600.0,78.6327,78.855,78.3363,78.4269,137600.0
2014-01-21 10:30:00,95.23,95.3,95.07,95.27,83600.0,78.4104,78.468,78.2787,78.4433,83600.0
2014-01-21 11:00:00,95.26,95.26,94.61,94.78,92200.0,78.4351,78.4351,77.8999,78.0399,92200.0
2014-01-21 11:30:00,94.78,95.14,94.64,95.13,204600.0,78.0399,78.3363,77.9246,78.3281,204600.0
2014-01-21 12:00:00,95.13,95.15,94.56,94.82,257800.0,78.3281,78.3445,77.8587,78.0728,257800.0
2014-01-21 12:30:00,94.79,95.03,94.72,95.01,91200.0,78.0481,78.2457,77.9905,78.2293,91200.0
2014-01-21 13:00:00,95.0,95.14,94.98,95.04,81000.0,78.221,78.3363,78.2046,78.254,81000.0
2014-01-21 13:30:00,95.05,95.35,95.04,95.2,77800.0,78.2622,78.5092,78.254,78.3857,77800.0
2014-01-21 14:00:00,95.2,95.22,94.97,94.99,74400.0,78.3857,78.4022,78.1963,78.2128,74400.0
2014-01-21 14:30:00,95.0,95.17,94.83,94.95,70200.0,78.221,78.361,78.0811,78.1799,70200.0
2014-01-21 15:00:00,94.92,94.97,94.75,94.81,111000.0,78.1552,78.1963,78.0152,78.0646,111000.0
2014-01-21 15:30:00,94.79,95.04,94.75,94.98,255000.0,78.0481,78.254,78.0152,78.2046,255000.0
2014-01-22 09:30:00,95.08,95.35,94.41,94.56,106400.0,78.2869,78.5092,77.7352,77.8587,106400.0
2014-01-22 10:00:00,94.6,94.91,94.5,94.64,64800.0,77.8917,78.1469,77.8093,77.9246,64800.0
2014-01-22 10:30:00,94.64,94.64,94.25,94.42,190200.0,77.9246,77.9246,77.6035,77.7435,190200.0
2014-01-22 11:00:00,94.47,94.52,94.13,94.17,85000.0,77.7846,77.8258,77.5047,77.5376,85000.0
2014-01-22 11:30:00,94.19,94.21,93.67,93.8,122000.0,77.5541,77.5706,77.1259,77.233,122000.0
2014-01-22 12:00:00,93.8,93.88,93.41,93.52,102800.0,77.233,77.2988,76.9119,77.0024,102800.0
2014-01-22 12:30:00,93.51,93.79,93.3,93.36,342200.0,76.9942,77.2247,76.8213,76.8707,342200.0
2014-01-22 13:00:00,93.36,93.83,93.36,93.73,160200.0,76.8707,77.2577,76.8707,77.1753,160200.0
2014-01-22 13:30:00,93.74,93.76,93.51,93.59,184800.0,77.1836,77.2,76.9942,77.0601,184800.0
2014-01-22 14:00:00,93.62,93.81,93.54,93.65,185800.0,77.0848,77.2412,77.0189,77.1095,185800.0
2014-01-22 14:30:00,93.65,93.67,93.4,93.53,149800.0,77.1095,77.1259,76.9036,77.0107,149800.0
2014-01-22 15:00:00,93.51,93.67,93.51,93.6,128000.0,76.9942,77.1259,76.9942,77.0683,128000.0
2014-01-22 15:30:00,93.62,93.63,93.52,93.58,368000.0,77.0848,77.093,77.0024,77.0518,368000.0
2014-01-23 09:30:00,93.36,93.92,93.25,93.75,247800.0,76.8707,77.3318,76.7801,77.1918,247800.0
2014-01-23 10:00:00,93.67,94.02,93.36,93.36,129000.0,77.1259,77.4141,76.8707,76.8707,129000.0
2014-01-23 10:30:00,93.35,93.57,93.24,93.33,145400.0,76.8625,77.0436,76.7719,76.846,145400.0
2014-01-23 11:00:00,93.39,93.61,93.26,93.53,117600.0,76.8954,77.0765,76.7883,77.0107,117600.0
2014-01-23 11:30:00,93.55,93.73,93.53,93.7,105000.0,77.0271,77.1753,77.0107,77.1506,105000.0
2014-01-23 12:00:00,93.72,93.76,93.35,93.43,131000.0,77.1671,77.2,76.8625,76.9283,131000.0
2014-01-23 12:30:00,93.39,93.54,93.14,93.24,88800.0,76.8954,77.0189,76.6895,76.7719,88800.0
2014-01-23 13:00:00,93.25,93.34,93.02,93.03,55200.0,76.7801,76.8542,76.5907,76.599,55200.0
2014-01-23 13:30:00,93.02,93.11,92.89,92.91,160600.0,76.5907,76.6648,76.4837,76.5002,160600.0
2014-01-23 14:00:00,92.93,93.16,92.93,92.99,153600.0,76.5166,76.706,76.5166,76.566,153600.0
2014-01-23 14:30:00,93.0,93.27,92.94,93.25,100200.0,76.5743,76.7966,76.5249,76.7801,100200.0
2014-01-23 15:00:00,93.24,93.32,93.04,93.25,116000.0,76.7719,76.8378,76.6072,76.7801,116000.0
2014-01-23 15:30:00,93.26,93.48,93.16,93.48,279400.0,76.7883,76.9695,76.706,76.9695,279400.0
2014-01-24 09:30:00,92.61,92.85,92.4,92.46,102400.0,76.2532,76.4508,76.0802,76.1296,102400.0
2014-01-24 10:00:00,92.42,92.54,92.21,92.21,119600.0,76.0967,76.1955,75.9238,75.9238,119600.0
2014-01-24 10:30:00,92.21,92.23,91.55,91.7,106800.0,75.9238,75.9403,75.3804,75.5039,106800.0
2014-01-24 11:00:00,91.68,91.87,91.26,91.36,192600.0,75.4874,75.6439,75.1416,75.2239,192600.0
2014-01-24 11:30:00,91.36,91.74,91.28,91.73,149200.0,75.2239,75.5368,75.1581,75.5286,149200.0
2014-01-24 12:00:00,91.69,91.72,91.39,91.4,106000.0,75.4956,75.5203,75.2486,75.2569,106000.0
2014-01-24 12:30:00,91.5,91.64,91.41,91.6,37800.0,75.3392,75.4545,75.2651,75.4215,37800.0
2014-01-24 13:00:00,91.6,91.77,91.48,91.48,96200.0,75.4215,75.5615,75.3227,75.3227,96200.0
2014-01-24 13:30:00,91.48,91.54,91.32,91.47,142600.0,75.3227,75.3721,75.191,75.3145,142600.0
2014-01-24 14:00:00,91.46,91.53,91.3,91.33,267000.0,75.3063,75.3639,75.1745,75.1992,267000.0
2014-01-24 14:30:00,91.3,91.48,91.3,91.39,53800.0,75.1745,75.3227,75.1745,75.2486,53800.0
2014-01-24 15:00:00,91.33,91.39,91.05,91.2,50200.0,75.1992,75.2486,74.9687,75.0922,50200.0
2014-01-24 15:30:00,91.15,91.27,90.8,90.81,209800.0,75.051,75.1498,74.7628,74.7711,209800.0
2014-01-27 09:30:00,91.0,91.19,90.67,91.03,131600.0,74.9275,75.084,74.6558,74.9522,131600.0
2014-01-27 10:00:00,90.95,91.11,90.23,90.23,103000.0,74.8863,75.0181,74.2935,74.2935,103000.0
2014-01-27 10:30:00,90.23,91.04,90.22,90.75,143000.0,74.2935,74.9604,74.2853,74.7217,143000.0
2014-01-27 11:00:00,90.75,91.31,90.7,90.92,138000.0,74.7217,75.1828,74.6805,74.8616,138000.0
2014-01-27 11:30:00,90.92,91.11,90.76,90.8,73600.0,74.8616,75.0181,74.7299,74.7628,73600.0
2014-01-27 12:00:00,90.89,90.89,90.33,90.49,155600.0,74.8369,74.8369,74.3758,74.5076,155600.0
2014-01-27 12:30:00,90.47,90.63,90.41,90.52,61200.0,74.4911,74.6229,74.4417,74.5323,61200.0
2014-01-27 13:00:00,90.52,90.87,90.46,90.8,79200.0,74.5323,74.8205,74.4829,74.7628,79200.0
2014-01-27 13:30:00,90.85,91.33,90.75,91.24,72000.0,74.804,75.1992,74.7217,75.1251,72000.0
2014-01-27 14:00:00,91.28,91.87,91.25,91.87,128800.0,75.1581,75.6439,75.1334,75.6439,128800.0
2014-01-27 14:30:00,91.84,92.25,91.77,92.14,107000.0,75.6192,75.9567,75.5615,75.8662,107000.0
2014-01-27 15:00:00,92.1,92.1,91.76,91.76,102600.0,75.8332,75.8332,75.5533,75.5533,102600.0
2014-01-27 15:30:00,91.79,91.99,91.57,91.57,413800.0,75.578,75.7427,75.3968,75.3968,413800.0
2014-01-28 09:30:00,91.66,92.17,91.48,91.82,120200.0,75.4709,75.8909,75.3227,75.6027,120200.0
2014-01-28 10:00:00,91.77,92.26,91.77,92.14,103400.0,75.5615,75.965,75.5615,75.8662,103400.0
2014-01-28 10:30:00,92.18,92.33,92.14,92.2,101400.0,75.8991,76.0226,75.8662,75.9156,101400.0
2014-01-28 11:00:00,92.16,92.32,91.43,91.49,168400.0,75.8826,76.0144,75.2816,75.331,168400.0
2014-01-28 11:30:00,91.52,91.63,91.0,91.22,93600.0,75.3557,75.4462,74.9275,75.1087,93600.0
2014-01-28 12:00:00,91.23,91.52,91.17,91.45,50000.0,75.1169,75.3557,75.0675,75.298,50000.0
2014-01-28 12:30:00,91.52,91.55,91.19,91.25,46200.0,75.3557,75.3804,75.084,75.1334,46200.0
2014-01-28 13:00:00,91.27,91.3,90.86,91.06,100800.0,75.1498,75.1745,74.8122,74.9769,100800.0
2014-01-28 13:30:00,91.08,91.19,90.92,91.19,82800.0,74.9934,75.084,74.8616,75.084,82800.0
2014-01-28 14:00:00,91.18,91.45,91.1,91.26,117200.0,75.0757,75.298,75.0099,75.1416,117200.0
2014-01-28 14:30:00,91.26,91.49,91.26,91.46,89800.0,75.1416,75.331,75.1416,75.3063,89800.0
2014-01-28 15:00:00,91.46,91.51,91.35,91.4,97800.0,75.3063,75.3474,75.2157,75.2569,97800.0
2014-01-28 15:30:00,91.38,91.46,91.08,91.2,339400.0,75.2404,75.3063,74.9934,75.0922,339400.0
2014-01-29 09:30:00,91.03,91.64,90.83,91.41,151800.0,74.9522,75.4545,74.7875,75.2651,151800.0
2014-01-29 10:00:00,91.5,91.86,91.36,91.46,76400.0,75.3392,75.6356,75.2239,75.3063,76400.0
2014-01-29 10:30:00,91.49,91.82,91.41,91.8,71200.0,75.331,75.6027,75.2651,75.5862,71200.0
2014-01-29 11:00:00,91.79,92.25,91.73,92.2,99200.0,75.578,75.9567,75.5286,75.9156,99200.0
2014-01-29 11:30:00,92.22,92.39,92.1,92.36,64800.0,75.932,76.072,75.8332,76.0473,64800.0
2014-01-29 12:00:00,92.41,92.44,92.0,92.08,41800.0,76.0885,76.1132,75.7509,75.8168,41800.0
2014-01-29 12:30:00,92.05,92.1,91.92,91.92,37400.0,75.7921,75.8332,75.685,75.685,37400.0
2014-01-29 13:00:00,91.91,91.91,91.69,91.71,70400.0,75.6768,75.6768,75.4956,75.5121,70400.0
2014-01-29 13:30:00,91.73,91.87,91.6,91.83,68800.0,75.5286,75.6439,75.4215,75.6109,68800.0
2014-01-29 14:00:00,91.69,92.02,91.28,91.69,98000.0,75.4956,75.7674,75.1581,75.4956,98000.0
2014-01-29 14:30:00,91.63,91.88,91.49,91.54,80800.0,75.4462,75.6521,75.331,75.3721,80800.0
2014-01-29 15:00:00,91.53,91.58,91.21,91.39,105800.0,75.3639,75.4051,75.1004,75.2486,105800.0
2014-01-29 15:30:00,91.43,91.82,91.33,91.61,225800.0,75.2816,75.6027,75.1992,75.4298,225800.0
2014-01-30 09:30:00,91.85,92.11,91.44,91.6,102000.0,75.6274,75.8415,75.2898,75.4215,102000.0
2014-01-30 10:00:00,91.58,92.2,91.53,91.95,106200.0,75.4051,75.9156,75.3639,75.7097,106200.0
2014-01-30 10:30:00,92.04,92.1,91.64,91.71,113800.0,75.7838,75.8332,75.4545,75.5121,113800.0
2014-01-30 11:00:00,91.71,92.11,91.69,91.89,53000.0,75.5121,75.8415,75.4956,75.6603,53000.0
2014-01-30 11:30:00,91.87,92.5,91.87,92.34,57800.0,75.6439,76.1626,75.6439,76.0308,57800.0
2014-01-30 12:00:00,92.36,92.6,92.35,92.5,33200.0,76.0473,76.2449,76.0391,76.1626,33200.0
2014-01-30 12:30:00,92.5,92.83,92.46,92.71,35800.0,76.1626,76.4343,76.1296,76.3355,35800.0
2014-01-30 13:00:00,92.69,92.75,92.55,92.61,25000.0,76.319,76.3684,76.2038,76.2532,25000.0
2014-01-30 13:30:00,92.62,92.62,92.38,92.46,30800.0,76.2614,76.2614,76.0638,76.1296,30800.0
2014-01-30 14:00:00,92.45,92.45,92.11,92.31,28600.0,76.1214,76.1214,75.8415,76.0061,28600.0
2014-01-30 14:30:00,92.32,92.42,92.3,92.3,38400.0,76.0144,76.0967,75.9979,75.9979,38400.0
2014-01-30 15:00:00,92.33,92.54,92.31,92.44,71200.0,76.0226,76.1955,76.0061,76.1132,71200.0
2014-01-30 15:30:00,92.42,92.49,92.27,92.36,173800.0,76.0967,76.1543,75.9732,76.0473,173800.0
2014-01-31 09:30:00,91.33,91.36,90.82,90.93,158600.0,75.1992,75.2239,74.7793,74.8699,158600.0
2014-01-31 10:00:00,91.11,91.4,90.76,90.76,157600.0,75.0181,75.2569,74.7299,74.7299,157600.0
2014-01-31 10:30:00,90.86,91.26,90.72,91.0,176800.0,74.8122,75.1416,74.697,74.9275,176800.0
2014-01-31 11:00:00,91.0,91.77,90.98,91.64,218000.0,74.9275,75.5615,74.911,75.4545,218000.0
2014-01-31 11:30:00,91.63,91.71,91.31,91.63,128400.0,75.4462,75.5121,75.1828,75.4462,128400.0
2014-01-31 12:00:00,91.64,91.81,91.61,91.66,69400.0,75.4545,75.5944,75.4298,75.4709,69400.0
2014-01-31 12:30:00,91.71,91.71,91.31,91.53,51400.0,75.5121,75.5121,75.1828,75.3639,51400.0
2014-01-31 13:00:00,91.55,91.67,91.46,91.54,55400.0,75.3804,75.4792,75.3063,75.3721,55400.0
2014-01-31 13:30:00,91.54,92.02,91.54,92.02,47400.0,75.3721,75.7674,75.3721,75.7674,47400.0
2014-01-31 14:00:00,92.04,92.11,91.89,91.94,98800.0,75.7838,75.8415,75.6603,75.7015,98800.0
2014-01-31 14:30:00,91.96,92.25,91.96,92.0,103200.0,75.718,75.9567,75.718,75.7509,103200.0
2014-01-31 15:00:00,91.99,92.02,91.5,91.53,106800.0,75.7427,75.7674,75.3392,75.3639,106800.0
2014-01-31 15:30:00,91.53,91.59,91.11,91.14,339800.0,75.3639,75.4133,75.0181,75.0428,339800.0
2014-02-03 09:30:00,91.26,91.67,91.14,91.66,104600.0,75.1416,75.4792,75.0428,75.4709,104600.0
2014-02-03 10:00:00,91.58,91.58,90.39,90.67,173200.0,75.4051,75.4051,74.4253,74.6558,173200.0
2014-02-03 10:30:00,90.77,91.09,90.59,90.78,177200.0,74.7381,75.0016,74.5899,74.7464,177200.0
2014-02-03 11:00:00,90.76,90.76,90.2,90.2,181400.0,74.7299,74.7299,74.2688,74.2688,181400.0
2014-02-03 11:30:00,90.23,90.38,89.75,89.75,212000.0,74.2935,74.417,73.8983,73.8983,212000.0
2014-02-03 12:00:00,89.74,89.75,89.32,89.64,195000.0,73.8901,73.8983,73.5442,73.8077,195000.0
2014-02-03 12:30:00,89.7,89.86,89.61,89.78,81200.0,73.8571,73.9889,73.783,73.923,81200.0
2014-02-03 13:00:00,89.79,89.86,89.02,89.17,91000.0,73.9312,73.9889,73.2972,73.4207,91000.0
2014-02-03 13:30:00,89.17,89.28,88.8,88.93,75400.0,73.4207,73.5113,73.1161,73.2231,75400.0
2014-02-03 14:00:00,88.92,89.16,88.91,89.08,57600.0,73.2149,73.4125,73.2066,73.3466,57600.0
2014-02-03 14:30:00,89.14,89.14,88.55,88.57,101800.0,73.396,73.396,72.9102,72.9267,101800.0
2014-02-03 15:00:00,88.63,88.86,88.61,88.83,74400.0,72.9761,73.1655,72.9596,73.1408,74400.0
2014-02-03 15:30:00,88.86,88.89,88.33,88.44,349200.0,73.1655,73.1902,72.7291,72.8197,349200.0
2014-02-04 09:30:00,88.86,89.04,88.46,88.82,145600.0,73.1655,73.3137,72.8361,73.1325,145600.0
2014-02-04 10:00:00,88.85,89.45,88.75,89.42,148200.0,73.1572,73.6513,73.0749,73.6266,148200.0
2014-02-04 10:30:00,89.45,89.68,89.32,89.37,61200.0,73.6513,73.8407,73.5442,73.5854,61200.0
2014-02-04 11:00:00,89.46,89.72,89.41,89.49,80200.0,73.6595,73.8736,73.6183,73.6842,80200.0
2014-02-04 11:30:00,89.46,89.65,89.4,89.54,58400.0,73.6595,73.816,73.6101,73.7254,58400.0
2014-02-04 12:00:00,89.61,89.72,89.51,89.6,40200.0,73.783,73.8736,73.7007,73.7748,40200.0
2014-02-04 12:30:00,89.59,89.72,89.54,89.57,38800.0,73.7665,73.8736,73.7254,73.7501,38800.0
2014-02-04 13:00:00,89.57,89.61,89.2,89.28,61200.0,73.7501,73.783,73.4454,73.5113,61200.0
2014-02-04 13:30:00,89.28,89.37,88.96,89.02,34000.0,73.5113,73.5854,73.2478,73.2972,34000.0
2014-02-04 14:00:00,89.05,89.05,88.54,88.59,177800.0,73.3219,73.3219,72.902,72.9432,177800.0
2014-02-04 14:30:00,88.56,88.89,88.56,88.82,125000.0,72.9185,73.1902,72.9185,73.1325,125000.0
2014-02-04 15:00:00,88.83,88.83,88.4,88.44,191200.0,73.1408,73.1408,72.7867,72.8197,191200.0
2014-02-04 15:30:00,88.43,88.81,88.43,88.64,268800.0,72.8114,73.1243,72.8114,72.9843,268800.0
2014-02-05 09:30:00,87.95,88.33,87.33,87.34,103600.0,72.4162,72.7291,71.9057,71.9139,103600.0
2014-02-05 10:00:00,87.44,87.6,86.92,87.15,293200.0,71.9963,72.128,71.5681,71.7575,293200.0
2014-02-05 10:30:00,87.18,87.34,87.1,87.26,175200.0,71.7822,71.9139,71.7163,71.8481,175200.0
2014-02-05 11:00:00,87.23,87.48,87.07,87.48,223000.0,71.8234,72.0292,71.6916,72.0292,223000.0
2014-02-05 11:30:00,87.56,87.93,87.43,87.89,148600.0,72.0951,72.3997,71.988,72.3668,148600.0
2014-02-05 12:00:00,87.93,88.44,87.92,88.28,100400.0,72.3997,72.8197,72.3915,72.6879,100400.0
2014-02-05 12:30:00,88.25,88.43,88.01,88.17,67400.0,72.6632,72.8114,72.4656,72.5973,67400.0
2014-02-05 13:00:00,88.16,88.64,88.12,88.55,106200.0,72.5891,72.9843,72.5562,72.9102,106200.0
2014-02-05 13:30:00,88.58,88.82,88.54,88.74,34200.0,72.9349,73.1325,72.902,73.0667,34200.0
2014-02-05 14:00:00,88.71,88.81,88.48,88.73,89800.0,73.042,73.1243,72.8526,73.0584,89800.0
2014-02-05 14:30:00,88.72,88.82,88.36,88.41,60600.0,73.0502,73.1325,72.7538,72.795,60600.0
2014-02-05 15:00:00,88.44,88.79,88.3,88.78,161400.0,72.8197,73.1078,72.7044,73.0996,161400.0
2014-02-05 15:30:00,88.75,88.79,88.52,88.58,192000.0,73.0749,73.1078,72.8855,72.9349,192000.0
2014-02-06 09:30:00,88.72,89.26,88.41,89.16,66200.0,73.0502,73.4948,72.795,73.4125,66200.0
2014-02-06 10:00:00,89.15,89.42,89.08,89.2,59400.0,73.4043,73.6266,73.3466,73.4454,59400.0
2014-02-06 10:30:00,89.25,89.32,89.02,89.06,46400.0,73.4866,73.5442,73.2972,73.3302,46400.0
2014-02-06 11:00:00,89.13,89.13,88.84,88.89,163400.0,73.3878,73.3878,73.149,73.1902,163400.0
2014-02-06 11:30:00,88.9,89.07,88.66,89.0,243600.0,73.1984,73.3384,73.0008,73.2808,243600.0
2014-02-06 12:00:00,89.03,89.31,89.03,89.27,38600.0,73.3055,73.536,73.3055,73.5031,38600.0
2014-02-06 12:30:00,89.29,89.33,89.17,89.2,61000.0,73.5195,73.5525,73.4207,73.4454,61000.0
2014-02-06 13:00:00,89.25,89.44,89.21,89.32,59000.0,73.4866,73.643,73.4537,73.5442,59000.0
2014-02-06 13:30:00,89.35,89.48,89.35,89.42,36600.0,73.5689,73.676,73.5689,73.6266,36600.0
2014-02-06 14:00:00,89.42,89.61,89.42,89.58,85400.0,73.6266,73.783,73.6266,73.7583,85400.0
2014-02-06 14:30:00,89.6,89.66,89.44,89.55,123200.0,73.7748,73.8242,73.643,73.7336,123200.0
2014-02-06 15:00:00,89.57,89.63,89.45,89.51,82400.0,73.7501,73.7995,73.6513,73.7007,82400.0
2014-02-06 15:30:00,89.52,89.56,89.36,89.45,227800.0,73.7089,73.7418,73.5772,73.6513,227800.0
2014-02-07 09:30:00,90.3,91.14,90.3,90.67,123200.0,74.3511,75.0428,74.3511,74.6558,123200.0
2014-02-07 10:00:00,90.67,91.01,90.25,90.3,126400.0,74.6558,74.9357,74.31,74.3511,126400.0
2014-02-07 10:30:00,90.3,90.83,90.3,90.67,120000.0,74.3511,74.7875,74.3511,74.6558,120000.0
2014-02-07 11:00:00,90.66,90.75,90.5,90.72,44800.0,74.6476,74.7217,74.5158,74.697,44800.0
2014-02-07 11:30:00,90.75,91.08,90.75,91.03,36200.0,74.7217,74.9934,74.7217,74.9522,36200.0
2014-02-07 12:00:00,91.0,91.03,90.83,90.99,28800.0,74.9275,74.9522,74.7875,74.9193,28800.0
2014-02-07 12:30:00,91.01,91.06,90.89,91.0,23800.0,74.9357,74.9769,74.8369,74.9275,23800.0
2014-02-07 13:00:00,91.04,91.11,90.95,91.05,45000.0,74.9604,75.0181,74.8863,74.9687,45000.0
2014-02-07 13:30:00,91.05,91.13,91.01,91.05,51800.0,74.9687,75.0346,74.9357,74.9687,51800.0
2014-02-07 14:00:00,91.07,91.22,91.04,91.1,73800.0,74.9851,75.1087,74.9604,75.0099,73800.0
2014-02-07 14:30:00,91.14,91.19,90.98,91.08,51200.0,75.0428,75.084,74.911,74.9934,51200.0
2014-02-07 15:00:00,91.11,91.23,91.07,91.15,72800.0,75.0181,75.1169,74.9851,75.051,72800.0
2014-02-07 15:30:00,91.16,91.28,91.06,91.27,327800.0,75.0593,75.1581,74.9769,75.1498,327800.0
2014-02-10 09:30:00,91.07,91.82,90.86,91.78,128800.0,74.9851,75.6027,74.8122,75.5697,128800.0
2014-02-10 10:00:00,91.74,92.0,91.61,91.64,120400.0,75.5368,75.7509,75.4298,75.4545,120400.0
2014-02-10 10:30:00,91.66,91.66,91.15,91.49,116800.0,75.4709,75.4709,75.051,75.331,116800.0
2014-02-10 11:00:00,91.45,91.94,91.24,91.91,324800.0,75.298,75.7015,75.1251,75.6768,324800.0
2014-02-10 11:30:00,91.89,92.46,91.88,92.35,109000.0,75.6603,76.1296,75.6521,76.0391,109000.0
2014-02-10 12:00:00,92.35,92.44,92.25,92.25,85800.0,76.0391,76.1132,75.9567,75.9567,85800.0
2014-02-10 12:30:00,92.26,92.36,92.05,92.13,167000.0,75.965,76.0473,75.7921,75.8579,167000.0
2014-02-10 13:00:00,92.1,92.13,91.91,91.98,45600.0,75.8332,75.8579,75.6768,75.7344,45600.0
2014-02-10 13:30:00,91.98,92.14,91.96,92.13,64800.0,75.7344,75.8662,75.718,75.8579,64800.0
2014-02-10 14:00:00,92.1,92.31,92.02,92.25,64000.0,75.8332,76.0061,75.7674,75.9567,64000.0
2014-02-10 14:30:00,92.29,92.42,92.25,92.38,64200.0,75.9897,76.0967,75.9567,76.0638,64200.0
2014-02-10 15:00:00,92.39,92.39,92.02,92.03,84000.0,76.072,76.072,75.7674,75.7756,84000.0
2014-02-10 15:30:00,92.02,92.04,91.85,91.93,229000.0,75.7674,75.7838,75.6274,75.6933,229000.0
2014-02-11 09:30:00,92.21,92.47,92.0,92.18,133400.0,75.9238,76.1379,75.7509,75.8991,133400.0
2014-02-11 10:00:00,92.25,92.3,91.76,92.0,163600.0,75.9567,75.9979,75.5533,75.7509,163600.0
2014-02-11 10:30:00,91.99,92.2,91.86,92.2,106200.0,75.7427,75.9156,75.6356,75.9156,106200.0
2014-02-11 11:00:00,92.27,92.69,92.2,92.69,142600.0,75.9732,76.319,75.9156,76.319,142600.0
2014-02-11 11:30:00,92.7,92.93,92.57,92.82,168400.0,76.3273,76.5166,76.2202,76.4261,168400.0
2014-02-11 12:00:00,92.82,93.08,92.79,93.06,121000.0,76.4261,76.6401,76.4014,76.6237,121000.0
2014-02-11 12:30:00,93.07,93.17,93.0,93.07,69200.0,76.6319,76.7142,76.5743,76.6319,69200.0
2014-02-11 13:00:00,93.14,93.31,93.07,93.14,42200.0,76.6895,76.8295,76.6319,76.6895,42200.0
2014-02-11 13:30:00,93.14,93.22,92.78,92.8,77800.0,76.6895,76.7554,76.3931,76.4096,77800.0
2014-02-11 14:00:00,92.8,92.8,92.48,92.48,93800.0,76.4096,76.4096,76.1461,76.1461,93800.0
2014-02-11 14:30:00,92.5,92.78,92.5,92.71,72800.0,76.1626,76.3931,76.1626,76.3355,72800.0
2014-02-11 15:00:00,92.73,93.04,92.73,92.86,135800.0,76.352,76.6072,76.352,76.459,135800.0
2014-02-11 15:30:00,92.83,92.91,92.53,92.56,239400.0,76.4343,76.5002,76.1873,76.212,239400.0
2014-02-12 09:30:00,93.02,93.5,92.8,93.5,98000.0,76.5907,76.986,76.4096,76.986,98000.0
2014-02-12 10:00:00,93.5,93.54,92.94,93.26,151800.0,76.986,77.0189,76.5249,76.7883,151800.0
2014-02-12 10:30:00,93.22,93.27,92.86,92.92,191400.0,76.7554,76.7966,76.459,76.5084,191400.0
2014-02-12 11:00:00,92.92,93.1,92.84,92.86,78400.0,76.5084,76.6566,76.4425,76.459,78400.0
2014-02-12 11:30:00,92.89,93.02,92.86,92.95,43600.0,76.4837,76.5907,76.459,76.5331,43600.0
2014-02-12 12:00:00,92.92,93.32,92.92,93.24,58800.0,76.5084,76.8378,76.5084,76.7719,58800.0
2014-02-12 12:30:00,93.23,93.33,93.19,93.29,79400.0,76.7636,76.846,76.7307,76.8131,79400.0
2014-02-12 13:00:00,93.32,93.4,93.19,93.31,79400.0,76.8378,76.9036,76.7307,76.8295,79400.0
2014-02-12 13:30:00,93.28,93.35,93.2,93.23,33600.0,76.8048,76.8625,76.7389,76.7636,33600.0
2014-02-12 14:00:00,93.23,93.24,92.97,92.97,23400.0,76.7636,76.7719,76.5496,76.5496,23400.0
2014-02-12 14:30:00,92.91,92.93,92.63,92.74,63000.0,76.5002,76.5166,76.2696,76.3602,63000.0
2014-02-12 15:00:00,92.76,93.02,92.73,93.01,60800.0,76.3767,76.5907,76.352,76.5825,60800.0
2014-02-12 15:30:00,93.03,93.05,92.75,92.88,129200.0,76.599,76.6154,76.3684,76.4755,129200.0
2014-02-13 09:30:00,92.5,92.67,92.08,92.6,113600.0,76.1626,76.3026,75.8168,76.2449,113600.0
2014-02-13 10:00:00,92.72,92.95,92.62,92.86,41800.0,76.3437,76.5331,76.2614,76.459,41800.0
2014-02-13 10:30:00,92.92,93.41,92.79,93.38,94400.0,76.5084,76.9119,76.4014,76.8872,94400.0
2014-02-13 11:00:00,93.42,93.51,93.26,93.46,33400.0,76.9201,76.9942,76.7883,76.953,33400.0
2014-02-13 11:30:00,93.49,93.53,93.25,93.35,143800.0,76.9777,77.0107,76.7801,76.8625,143800.0
2014-02-13 12:00:00,93.35,93.39,93.19,93.31,57000.0,76.8625,76.8954,76.7307,76.8295,57000.0
2014-02-13 12:30:00,93.32,93.51,93.32,93.49,58600.0,76.8378,76.9942,76.8378,76.9777,58600.0
2014-02-13 13:00:00,93.5,93.83,93.46,93.83,24600.0,76.986,77.2577,76.953,77.2577,24600.0
2014-02-13 13:30:00,93.86,93.92,93.7,93.71,58800.0,77.2824,77.3318,77.1506,77.1589,58800.0
2014-02-13 14:00:00,93.71,93.81,93.61,93.63,34400.0,77.1589,77.2412,77.0765,77.093,34400.0
2014-02-13 14:30:00,93.63,93.67,93.53,93.59,52200.0,77.093,77.1259,77.0107,77.0601,52200.0
2014-02-13 15:00:00,93.6,93.61,93.44,93.47,124800.0,77.0683,77.0765,76.9366,76.9613,124800.0
2014-02-13 15:30:00,93.51,93.63,93.46,93.61,222000.0,76.9942,77.093,76.953,77.0765,222000.0
2014-02-14 09:30:00,93.61,94.02,93.55,93.64,99400.0,77.0765,77.4141,77.0271,77.1012,99400.0
2014-02-14 10:00:00,93.75,94.26,93.56,94.22,80000.0,77.1918,77.6117,77.0354,77.5788,80000.0
2014-02-14 10:30:00,94.23,94.33,93.98,94.01,66200.0,77.587,77.6694,77.3812,77.4059,66200.0
2014-02-14 11:00:00,94.01,94.3,94.01,94.23,78200.0,77.4059,77.6447,77.4059,77.587,78200.0
2014-02-14 11:30:00,94.22,94.44,94.21,94.23,62200.0,77.5788,77.7599,77.5706,77.587,62200.0
2014-02-14 12:00:00,94.21,94.33,94.11,94.32,49000.0,77.5706,77.6694,77.4882,77.6611,49000.0
2014-02-14 12:30:00,94.29,94.37,94.23,94.33,54800.0,77.6364,77.7023,77.587,77.6694,54800.0
2014-02-14 13:00:00,94.35,94.49,94.25,94.47,39800.0,77.6858,77.8011,77.6035,77.7846,39800.0
2014-02-14 13:30:00,94.5,94.57,94.42,94.52,58200.0,77.8093,77.867,77.7435,77.8258,58200.0
2014-02-14 14:00:00,94.5,94.55,94.42,94.52,50600.0,77.8093,77.8505,77.7435,77.8258,50600.0
2014-02-14 14:30:00,94.51,94.71,94.51,94.7,96800.0,77.8176,77.9822,77.8176,77.974,96800.0
2014-02-14 15:00:00,94.7,94.74,94.56,94.56,99800.0,77.974,78.007,77.8587,77.8587,99800.0
2014-02-14 15:30:00,94.58,94.61,94.38,94.44,284200.0,77.8752,77.8999,77.7105,77.7599,284200.0
2014-02-18 09:30:00,94.23,94.25,93.33,93.5,132800.0,77.587,77.6035,76.846,76.986,132800.0
2014-02-18 10:00:00,93.51,93.63,93.25,93.58,243400.0,76.9942,77.093,76.7801,77.0518,243400.0
2014-02-18 10:30:00,93.61,93.62,93.2,93.26,74000.0,77.0765,77.0848,76.7389,76.7883,74000.0
2014-02-18 11:00:00,93.21,93.48,93.11,93.48,130600.0,76.7472,76.9695,76.6648,76.9695,130600.0
2014-02-18 11:30:00,93.49,93.58,93.3,93.3,78400.0,76.9777,77.0518,76.8213,76.8213,78400.0
2014-02-18 12:00:00,93.3,93.46,93.26,93.36,80600.0,76.8213,76.953,76.7883,76.8707,80600.0
2014-02-18 12:30:00,93.36,93.44,93.14,93.2,78400.0,76.8707,76.9366,76.6895,76.7389,78400.0
2014-02-18 13:00:00,93.23,93.27,93.12,93.2,104400.0,76.7636,76.7966,76.6731,76.7389,104400.0
2014-02-18 13:30:00,93.19,93.25,93.11,93.21,54000.0,76.7307,76.7801,76.6648,76.7472,54000.0
2014-02-18 14:00:00,93.21,93.28,93.14,93.22,68600.0,76.7472,76.8048,76.6895,76.7554,68600.0
2014-02-18 14:30:00,93.2,93.33,93.17,93.24,60800.0,76.7389,76.846,76.7142,76.7719,60800.0
2014-02-18 15:00:00,93.25,93.39,93.22,93.36,76600.0,76.7801,76.8954,76.7554,76.8707,76600.0
2014-02-18 15:30:00,93.35,93.37,93.2,93.3,396200.0,76.8625,76.8789,76.7389,76.8213,396200.0
2014-02-19 09:30:00,92.83,93.86,92.8,93.86,143200.0,76.6835,77.5344,76.6588,77.5344,143200.0
2014-02-19 10:00:00,93.81,94.0,93.66,93.86,126400.0,77.4931,77.65,77.3692,77.5344,126400.0
2014-02-19 10:30:00,93.86,94.26,93.82,94.17,80600.0,77.5344,77.8648,77.5014,77.7905,80600.0
2014-02-19 11:00:00,94.2,94.33,94.04,94.24,79000.0,77.8153,77.9226,77.6831,77.8483,79000.0
2014-02-19 11:30:00,94.26,94.36,93.85,93.85,82200.0,77.8648,77.9474,77.5261,77.5261,82200.0
2014-02-19 12:00:00,93.81,93.9,93.29,93.53,149800.0,77.4931,77.5674,77.0635,77.2618,149800.0
2014-02-19 12:30:00,93.53,93.69,93.48,93.58,72600.0,77.2618,77.394,77.2205,77.3031,72600.0
2014-02-19 13:00:00,93.62,93.94,93.58,93.77,37800.0,77.3361,77.6005,77.3031,77.46,37800.0
2014-02-19 13:30:00,93.78,93.85,93.64,93.7,35400.0,77.4683,77.5261,77.3527,77.4022,35400.0
2014-02-19 14:00:00,93.72,93.92,93.56,93.74,59800.0,77.4187,77.584,77.2866,77.4353,59800.0
2014-02-19 14:30:00,93.78,93.83,93.63,93.7,69200.0,77.4683,77.5096,77.3444,77.4022,69200.0
2014-02-19 15:00:00,93.74,93.81,93.45,93.5,77800.0,77.4353,77.4931,77.1957,77.237,77800.0
2014-02-19 15:30:00,93.49,93.72,93.49,93.52,332800.0,77.2288,77.4187,77.2288,77.2535,332800.0
2014-02-20 09:30:00,92.26,93.85,92.26,93.29,226600.0,76.2127,77.5261,76.2127,77.0635,226600.0
2014-02-20 10:00:00,93.19,93.87,93.05,93.74,176600.0,76.9809,77.5427,76.8653,77.4353,176600.0
2014-02-20 10:30:00,93.73,94.01,93.7,93.83,82800.0,77.427,77.6583,77.4022,77.5096,82800.0
2014-02-20 11:00:00,93.83,94.05,93.74,93.84,79400.0,77.5096,77.6913,77.4353,77.5179,79400.0
2014-02-20 11:30:00,93.84,93.96,93.67,93.67,84400.0,77.5179,77.617,77.3774,77.3774,84400.0
2014-02-20 12:00:00,93.68,94.04,93.53,94.02,40800.0,77.3857,77.6831,77.2618,77.6666,40800.0
2014-02-20 12:30:00,94.02,94.04,93.85,93.91,39800.0,77.6666,77.6831,77.5261,77.5757,39800.0
2014-02-20 13:00:00,93.88,94.03,93.87,93.98,40400.0,77.5509,77.6748,77.5427,77.6335,40400.0
2014-02-20 13:30:00,93.99,94.1,93.93,94.02,71000.0,77.6418,77.7326,77.5922,77.6666,71000.0
2014-02-20 14:00:00,94.01,94.24,93.92,94.17,62800.0,77.6583,77.8483,77.584,77.7905,62800.0
2014-02-20 14:30:00,94.19,94.28,94.05,94.26,40600.0,77.807,77.8813,77.6913,77.8648,40600.0
2014-02-20 15:00:00,94.24,94.3,94.19,94.21,77800.0,77.8483,77.8979,77.807,77.8235,77800.0
2014-02-20 15:30:00,94.23,94.44,94.16,94.37,243200.0,77.84,78.0135,77.7822,77.9557,243200.0
2014-02-21 09:30:00,94.39,94.8,94.35,94.75,201000.0,77.9722,78.3109,77.9392,78.2696,201000.0
2014-02-21 10:00:00,94.77,95.0,94.67,94.73,297800.0,78.2861,78.4761,78.2035,78.2531,297800.0
2014-02-21 10:30:00,94.75,95.25,94.71,95.11,156600.0,78.2696,78.6826,78.2365,78.567,156600.0
2014-02-21 11:00:00,95.16,95.26,94.79,94.92,98800.0,78.6083,78.6909,78.3026,78.41,98800.0
2014-02-21 11:30:00,94.93,95.25,94.92,95.15,70000.0,78.4183,78.6826,78.41,78.6,70000.0
2014-02-21 12:00:00,95.14,95.41,95.11,95.3,74000.0,78.5918,78.8148,78.567,78.7239,74000.0
2014-02-21 12:30:00,95.31,95.31,95.11,95.2,47400.0,78.7322,78.7322,78.567,78.6413,47400.0
2014-02-21 13:00:00,95.19,95.24,95.11,95.12,45800.0,78.6331,78.6744,78.567,78.5752,45800.0
2014-02-21 13:30:00,95.16,95.16,94.91,95.03,52800.0,78.6083,78.6083,78.4018,78.5009,52800.0
2014-02-21 14:00:00,95.03,95.23,94.99,94.99,64200.0,78.5009,78.6661,78.4678,78.4678,64200.0
2014-02-21 14:30:00,94.98,95.03,94.9,94.93,83200.0,78.4596,78.5009,78.3935,78.4183,83200.0
2014-02-21 15:00:00,94.96,94.99,94.88,94.97,124200.0,78.4431,78.4678,78.377,78.4513,124200.0
2014-02-21 15:30:00,94.96,95.02,94.88,94.94,373000.0,78.4431,78.4926,78.377,78.4265,373000.0
2014-02-24 09:30:00,94.75,95.25,94.69,94.94,110600.0,78.2696,78.6826,78.22,78.4265,110600.0
2014-02-24 10:00:00,94.96,95.09,94.69,95.0,113000.0,78.4431,78.5505,78.22,78.4761,113000.0
2014-02-24 10:30:00,94.96,95.19,94.84,95.18,132400.0,78.4431,78.6331,78.3439,78.6248,132400.0
2014-02-24 11:00:00,95.14,95.22,95.02,95.2,76200.0,78.5918,78.6578,78.4926,78.6413,76200.0
2014-02-24 11:30:00,95.21,95.5,95.19,95.5,96000.0,78.6496,78.8891,78.6331,78.8891,96000.0
2014-02-24 12:00:00,95.46,95.5,95.38,95.42,44000.0,78.8561,78.8891,78.79,78.8231,44000.0
2014-02-24 12:30:00,95.41,95.44,95.19,95.19,34200.0,78.8148,78.8396,78.6331,78.6331,34200.0
2014-02-24 13:00:00,95.21,95.23,95.04,95.1,43200.0,78.6496,78.6661,78.5091,78.5587,43200.0
2014-02-24 13:30:00,95.1,95.1,94.72,94.83,72400.0,78.5587,78.5587,78.2448,78.3357,72400.0
2014-02-24 14:00:00,94.83,94.99,94.83,94.98,37400.0,78.3357,78.4678,78.3357,78.4596,37400.0
2014-02-24 14:30:00,94.99,95.0,94.73,94.73,69200.0,78.4678,78.4761,78.2531,78.2531,69200.0
2014-02-24 15:00:00,94.71,94.74,94.5,94.53,115000.0,78.2365,78.2613,78.0631,78.0879,115000.0
2014-02-24 15:30:00,94.5,94.57,94.25,94.27,293600.0,78.0631,78.1209,77.8566,77.8731,293600.0
2014-02-25 09:30:00,94.16,94.92,94.15,94.42,106800.0,77.7822,78.41,77.774,77.997,106800.0
2014-02-25 10:00:00,94.42,95.28,94.29,95.06,125400.0,77.997,78.7074,77.8896,78.5257,125400.0
2014-02-25 10:30:00,95.03,95.67,95.03,95.55,71200.0,78.5009,79.0296,78.5009,78.9304,71200.0
2014-02-25 11:00:00,95.57,95.97,95.23,95.92,170800.0,78.947,79.2774,78.6661,79.2361,170800.0
2014-02-25 11:30:00,95.95,95.99,95.58,95.58,93000.0,79.2609,79.2939,78.9552,78.9552,93000.0
2014-02-25 12:00:00,95.63,95.97,95.61,95.94,61400.0,78.9965,79.2774,78.98,79.2526,61400.0
2014-02-25 12:30:00,95.97,96.0,95.84,95.86,57600.0,79.2774,79.3022,79.17,79.1865,57600.0
2014-02-25 13:00:00,95.86,95.89,95.78,95.85,63800.0,79.1865,79.2113,79.1204,79.1783,63800.0
2014-02-25 13:30:00,95.82,95.9,95.63,95.75,46200.0,79.1535,79.2196,78.9965,79.0957,46200.0
2014-02-25 14:00:00,95.71,95.82,95.57,95.76,96200.0,79.0626,79.1535,78.947,79.1039,96200.0
2014-02-25 14:30:00,95.75,95.75,95.58,95.67,95400.0,79.0957,79.0957,78.9552,79.0296,95400.0
2014-02-25 15:00:00,95.65,95.71,95.4,95.45,73600.0,79.013,79.0626,78.8065,78.8478,73600.0
2014-02-25 15:30:00,95.44,95.5,95.31,95.39,207200.0,78.8396,78.8891,78.7322,78.7983,207200.0
2014-02-26 09:30:00,95.2,95.95,95.13,95.51,85000.0,78.6413,79.2609,78.5835,78.8974,85000.0
2014-02-26 10:00:00,95.64,96.43,95.58,96.38,87800.0,79.0048,79.6574,78.9552,79.6161,87800.0
2014-02-26 10:30:00,96.37,96.74,96.27,96.63,59600.0,79.6078,79.9135,79.5252,79.8226,59600.0
2014-02-26 11:00:00,96.61,97.06,96.57,96.9,109200.0,79.8061,80.1778,79.773,80.0456,109200.0
2014-02-26 11:30:00,96.92,96.93,96.53,96.64,98400.0,80.0622,80.0704,79.74,79.8309,98400.0
2014-02-26 12:00:00,96.58,96.8,96.58,96.8,57400.0,79.7813,79.963,79.7813,79.963,57400.0
2014-02-26 12:30:00,96.78,96.99,96.75,96.75,61800.0,79.9465,80.12,79.9217,79.9217,61800.0
2014-02-26 13:00:00,96.75,96.9,96.71,96.86,100800.0,79.9217,80.0456,79.8887,80.0126,100800.0
2014-02-26 13:30:00,96.86,96.95,96.77,96.79,75400.0,80.0126,80.0869,79.9382,79.9548,75400.0
2014-02-26 14:00:00,96.77,96.81,96.31,96.31,75000.0,79.9382,79.9713,79.5583,79.5583,75000.0
2014-02-26 14:30:00,96.31,96.42,96.21,96.39,57600.0,79.5583,79.6491,79.4756,79.6243,57600.0
2014-02-26 15:00:00,96.42,96.46,96.16,96.32,119600.0,79.6491,79.6822,79.4343,79.5665,119600.0
2014-02-26 15:30:00,96.36,96.71,96.36,96.6,313400.0,79.5996,79.8887,79.5996,79.7978,313400.0
2014-02-27 09:30:00,96.4,96.79,95.6,96.69,154800.0,79.6326,79.9548,78.9717,79.8722,154800.0
2014-02-27 10:00:00,96.78,96.93,96.67,96.78,94200.0,79.9465,80.0704,79.8556,79.9465,94200.0
2014-02-27 10:30:00,96.8,97.05,96.71,97.04,65600.0,79.963,80.1695,79.8887,80.1613,65600.0
2014-02-27 11:00:00,97.08,97.33,96.97,97.22,63000.0,80.1943,80.4008,80.1035,80.31,63000.0
2014-02-27 11:30:00,97.17,97.28,97.11,97.24,87000.0,80.2687,80.3595,80.2191,80.3265,87000.0
2014-02-27 12:00:00,97.23,97.3,96.91,96.99,166000.0,80.3182,80.3761,80.0539,80.12,166000.0
2014-02-27 12:30:00,96.97,96.97,96.64,96.76,25400.0,80.1035,80.1035,79.8309,79.93,25400.0
2014-02-27 13:00:00,96.77,97.07,96.73,97.07,38400.0,79.9382,80.1861,79.9052,80.1861,38400.0
2014-02-27 13:30:00,97.08,97.21,96.95,97.01,45400.0,80.1943,80.3017,80.0869,80.1365,45400.0
2014-02-27 14:00:00,97.0,97.1,96.74,96.77,42400.0,80.1282,80.2108,79.9135,79.9382,42400.0
2014-02-27 14:30:00,96.77,96.96,96.77,96.88,37600.0,79.9382,80.0952,79.9382,80.0291,37600.0
2014-02-27 15:00:00,96.95,97.05,96.83,97.0,44800.0,80.0869,80.1695,79.9878,80.1282,44800.0
2014-02-27 15:30:00,97.0,97.03,96.72,96.86,222800.0,80.1282,80.153,79.8969,80.0126,222800.0
2014-02-28 09:30:00,97.02,98.09,96.88,97.95,126200.0,80.1448,81.0286,80.0291,80.913,126200.0
2014-02-28 10:00:00,97.98,98.7,97.95,98.5,135200.0,80.9378,81.5325,80.913,81.3673,135200.0
2014-02-28 10:30:00,98.52,98.67,98.24,98.52,128400.0,81.3839,81.5078,81.1526,81.3839,128400.0
2014-02-28 11:00:00,98.51,98.58,98.24,98.5,103800.0,81.3756,81.4334,81.1526,81.3673,103800.0
2014-02-28 11:30:00,98.5,98.83,98.5,98.83,94600.0,81.3673,81.6399,81.3673,81.6399,94600.0
2014-02-28 12:00:00,98.82,98.89,98.7,98.75,90600.0,81.6317,81.6895,81.5325,81.5738,90600.0
2014-02-28 12:30:00,98.76,98.81,98.67,98.75,44800.0,81.5821,81.6234,81.5078,81.5738,44800.0
2014-02-28 13:00:00,98.76,98.8,98.67,98.8,86000.0,81.5821,81.6152,81.5078,81.6152,86000.0
2014-02-28 13:30:00,98.79,98.81,98.71,98.8,74200.0,81.6069,81.6234,81.5408,81.6152,74200.0
2014-02-28 14:00:00,98.76,98.82,98.61,98.73,97400.0,81.5821,81.6317,81.4582,81.5573,97400.0
2014-02-28 14:30:00,98.75,98.89,98.69,98.79,444400.0,81.5738,81.6895,81.5243,81.6069,444400.0
2014-02-28 15:00:00,98.79,98.8,98.47,98.79,282400.0,81.6069,81.6152,81.3426,81.6069,282400.0
2014-02-28 15:30:00,98.77,99.08,98.75,98.92,499400.0,81.5904,81.8464,81.5738,81.7143,499400.0
2014-03-03 09:30:00,96.61,99.02,96.61,98.86,168800.0,79.8061,81.7969,79.8061,81.6647,168800.0
2014-03-03 10:00:00,98.91,98.94,98.2,98.38,133400.0,81.706,81.7308,81.1195,81.2682,133400.0
2014-03-03 10:30:00,98.35,98.45,98.08,98.45,71600.0,81.2434,81.326,81.0204,81.326,71600.0
2014-03-03 11:00:00,98.45,98.49,97.82,98.29,116200.0,81.326,81.3591,80.8056,81.1939,116200.0
2014-03-03 11:30:00,98.27,98.3,97.96,97.97,69600.0,81.1773,81.2021,80.9213,80.9295,69600.0
2014-03-03 12:00:00,97.98,98.58,97.87,98.53,115800.0,80.9378,81.4334,80.8469,81.3921,115800.0
2014-03-03 12:30:00,98.53,98.6,98.39,98.6,66600.0,81.3921,81.4499,81.2765,81.4499,66600.0
2014-03-03 13:00:00,98.6,98.89,98.6,98.72,67000.0,81.4499,81.6895,81.4499,81.5491,67000.0
2014-03-03 13:30:00,98.72,99.01,98.57,99.01,56000.0,81.5491,81.7886,81.4252,81.7886,56000.0
2014-03-03 14:00:00,98.96,99.17,98.83,98.84,70600.0,81.7473,81.9208,81.6399,81.6482,70600.0
2014-03-03 14:30:00,98.83,99.06,98.67,98.69,67800.0,81.6399,81.8299,81.5078,81.5243,67800.0
2014-03-03 15:00:00,98.69,98.71,98.35,98.48,96600.0,81.5243,81.5408,81.2434,81.3508,96600.0
2014-03-03 15:30:00,98.48,98.57,98.34,98.55,195200.0,81.3508,81.4252,81.2352,81.4086,195200.0
2014-03-04 09:30:00,99.88,99.88,99.34,99.8,92200.0,82.5073,82.5073,82.0612,82.4412,92200.0
2014-03-04 10:00:00,99.86,99.89,99.51,99.67,64200.0,82.4908,82.5156,82.2017,82.3338,64200.0
2014-03-04 10:30:00,99.71,99.89,99.48,99.54,98800.0,82.3669,82.5156,82.1769,82.2264,98800.0
2014-03-04 11:00:00,99.6,99.78,99.52,99.76,104400.0,82.276,82.4247,82.2099,82.4082,104400.0
2014-03-04 11:30:00,99.76,99.78,99.6,99.76,42600.0,82.4082,82.4247,82.276,82.4082,42600.0
2014-03-04 12:00:00,99.77,100.06,99.68,99.92,73800.0,82.4164,82.656,82.3421,82.5403,73800.0
2014-03-04 12:30:00,99.92,99.92,99.56,99.66,45600.0,82.5403,82.5403,82.243,82.3256,45600.0
2014-03-04 13:00:00,99.66,99.87,99.61,99.84,45000.0,82.3256,82.499,82.2843,82.4743,45000.0
2014-03-04 13:30:00,99.86,100.0,99.75,99.9,83200.0,82.4908,82.6064,82.3999,82.5238,83200.0
2014-03-04 14:00:00,99.92,100.09,99.81,100.01,50200.0,82.5403,82.6808,82.4495,82.6147,50200.0
2014-03-04 14:30:00,100.07,100.12,99.92,100.02,45800.0,82.6643,82.7056,82.5403,82.6229,45800.0
2014-03-04 15:00:00,100.01,100.17,99.99,100.15,81400.0,82.6147,82.7469,82.5982,82.7303,81400.0
2014-03-04 15:30:00,100.14,100.21,99.98,100.08,191400.0,82.7221,82.7799,82.5899,82.6725,191400.0
2014-03-05 09:30:00,100.0,100.48,99.56,99.9,65800.0,82.6064,83.0029,82.243,82.5238,65800.0
2014-03-05 10:00:00,99.91,100.06,99.73,99.93,147600.0,82.5321,82.656,82.3834,82.5486,147600.0
2014-03-05 10:30:00,99.91,100.19,99.91,100.0,78400.0,82.5321,82.7634,82.5321,82.6064,78400.0
2014-03-05 11:00:00,100.01,100.35,100.0,100.1,39000.0,82.6147,82.8956,82.6064,82.689,39000.0
2014-03-05 11:30:00,100.1,100.18,99.94,100.04,52600.0,82.689,82.7551,82.5569,82.6395,52600.0
2014-03-05 12:00:00,100.03,100.08,99.74,99.74,51800.0,82.6312,82.6725,82.3917,82.3917,51800.0
2014-03-05 12:30:00,99.75,99.89,99.65,99.83,24800.0,82.3999,82.5156,82.3173,82.466,24800.0
2014-03-05 13:00:00,99.81,99.99,99.75,99.83,43200.0,82.4495,82.5982,82.3999,82.466,43200.0
2014-03-05 13:30:00,99.84,99.9,99.76,99.76,31600.0,82.4743,82.5238,82.4082,82.4082,31600.0
2014-03-05 14:00:00,99.75,99.88,99.75,99.78,42800.0,82.3999,82.5073,82.3999,82.4247,42800.0
2014-03-05 14:30:00,99.81,99.83,99.57,99.68,47200.0,82.4495,82.466,82.2512,82.3421,47200.0
2014-03-05 15:00:00,99.69,99.85,99.64,99.83,56200.0,82.3503,82.4825,82.309,82.466,56200.0
2014-03-05 15:30:00,99.82,99.86,99.68,99.77,145200.0,82.4577,82.4908,82.3421,82.4164,145200.0
2014-03-06 09:30:00,99.88,100.28,99.72,100.1,115800.0,82.5073,82.8377,82.3751,82.689,115800.0
2014-03-06 10:00:00,100.21,100.29,99.89,100.29,35600.0,82.7799,82.846,82.5156,82.846,35600.0
2014-03-06 10:30:00,100.26,100.41,100.24,100.36,86000.0,82.8212,82.9451,82.8047,82.9038,86000.0
2014-03-06 11:00:00,100.37,100.64,100.37,100.52,57600.0,82.9121,83.1351,82.9121,83.036,57600.0
2014-03-06 11:30:00,100.55,100.57,100.38,100.51,46200.0,83.0608,83.0773,82.9203,83.0277,46200.0
2014-03-06 12:00:00,100.56,100.61,100.39,100.42,15600.0,83.069,83.1103,82.9286,82.9534,15600.0
2014-03-06 12:30:00,100.45,100.53,100.37,100.48,11800.0,82.9782,83.0442,82.9121,83.0029,11800.0
2014-03-06 13:00:00,100.5,100.57,100.24,100.31,23000.0,83.0195,83.0773,82.8047,82.8625,23000.0
2014-03-06 13:30:00,100.33,100.33,100.04,100.1,30200.0,82.879,82.879,82.6395,82.689,30200.0
2014-03-06 14:00:00,100.1,100.35,100.1,100.21,41400.0,82.689,82.8956,82.689,82.7799,41400.0
2014-03-06 14:30:00,100.21,100.36,100.17,100.26,23400.0,82.7799,82.9038,82.7469,82.8212,23400.0
2014-03-06 15:00:00,100.25,100.36,100.21,100.36,28800.0,82.8129,82.9038,82.7799,82.9038,28800.0
2014-03-06 15:30:00,100.35,100.36,100.05,100.08,166400.0,82.8956,82.9038,82.6477,82.6725,166400.0
2014-03-07 09:30:00,100.17,100.44,99.62,100.31,162400.0,82.7469,82.9699,82.2925,82.8625,162400.0
2014-03-07 10:00:00,100.28,100.61,100.13,100.34,99400.0,82.8377,83.1103,82.7138,82.8873,99400.0
2014-03-07 10:30:00,100.36,100.62,100.36,100.56,75800.0,82.9038,83.1186,82.9038,83.069,75800.0
2014-03-07 11:00:00,100.52,100.6,100.18,100.18,111800.0,83.036,83.1021,82.7551,82.7551,111800.0
2014-03-07 11:30:00,100.19,100.41,99.96,100.22,66000.0,82.7634,82.9451,82.5734,82.7882,66000.0
2014-03-07 12:00:00,100.19,100.23,99.99,100.17,35600.0,82.7634,82.7964,82.5982,82.7469,35600.0
2014-03-07 12:30:00,100.17,100.17,99.88,99.88,49000.0,82.7469,82.7469,82.5073,82.5073,49000.0
2014-03-07 13:00:00,99.92,100.07,99.85,100.01,24200.0,82.5403,82.6643,82.4825,82.6147,24200.0
2014-03-07 13:30:00,100.02,100.16,100.0,100.11,31400.0,82.6229,82.7386,82.6064,82.6973,31400.0
2014-03-07 14:00:00,100.17,100.17,99.92,99.96,41200.0,82.7469,82.7469,82.5403,82.5734,41200.0
2014-03-07 14:30:00,99.96,100.07,99.83,100.04,60400.0,82.5734,82.6643,82.466,82.6395,60400.0
2014-03-07 15:00:00,100.01,100.11,99.95,100.06,83200.0,82.6147,82.6973,82.5651,82.656,83200.0
2014-03-07 15:30:00,100.03,100.08,99.86,100.04,204200.0,82.6312,82.6725,82.4908,82.6395,204200.0
2014-03-10 09:30:00,99.66,100.42,99.66,100.2,62600.0,82.3256,82.9534,82.3256,82.7716,62600.0
2014-03-10 10:00:00,100.13,100.17,99.6,99.69,37200.0,82.7138,82.7469,82.276,82.3503,37200.0
2014-03-10 10:30:00,99.64,99.65,99.32,99.58,75400.0,82.309,82.3173,82.0447,82.2595,75400.0
2014-03-10 11:00:00,99.55,99.98,99.47,99.92,32000.0,82.2347,82.5899,82.1686,82.5403,32000.0
2014-03-10 11:30:00,99.87,99.89,99.63,99.7,51200.0,82.499,82.5156,82.3008,82.3586,51200.0
2014-03-10 12:00:00,99.73,99.94,99.66,99.94,23800.0,82.3834,82.5569,82.3256,82.5569,23800.0
2014-03-10 12:30:00,99.97,100.08,99.85,100.08,36800.0,82.5816,82.6725,82.4825,82.6725,36800.0
2014-03-10 13:00:00,100.03,100.16,99.94,100.11,73800.0,82.6312,82.7386,82.5569,82.6973,73800.0
2014-03-10 13:30:00,100.09,100.1,99.83,99.86,38000.0,82.6808,82.689,82.466,82.4908,38000.0
2014-03-10 14:00:00,99.85,99.97,99.82,99.92,35000.0,82.4825,82.5816,82.4577,82.5403,35000.0
2014-03-10 14:30:00,99.89,100.05,99.88,99.99,68000.0,82.5156,82.6477,82.5073,82.5982,68000.0
2014-03-10 15:00:00,100.0,100.05,99.88,100.05,40000.0,82.6064,82.6477,82.5073,82.6477,40000.0
2014-03-10 15:30:00,100.05,100.21,100.03,100.16,140400.0,82.6477,82.7799,82.6312,82.7386,140400.0
2014-03-11 09:30:00,100.5,100.5,99.87,100.15,75000.0,83.0195,83.0195,82.499,82.7303,75000.0
2014-03-11 10:00:00,100.17,100.25,99.9,100.14,39600.0,82.7469,82.8129,82.5238,82.7221,39600.0
2014-03-11 10:30:00,100.19,100.49,100.17,100.32,111600.0,82.7634,83.0112,82.7469,82.8708,111600.0
2014-03-11 11:00:00,100.36,100.41,100.16,100.29,32800.0,82.9038,82.9451,82.7386,82.846,32800.0
2014-03-11 11:30:00,100.3,100.3,99.89,99.98,42000.0,82.8542,82.8542,82.5156,82.5899,42000.0
2014-03-11 12:00:00,99.96,100.02,99.39,99.39,69200.0,82.5734,82.6229,82.1025,82.1025,69200.0
2014-03-11 12:30:00,99.43,99.57,99.37,99.41,45400.0,82.1356,82.2512,82.086,82.1191,45400.0
2014-03-11 13:00:00,99.4,99.47,99.19,99.21,67000.0,82.1108,82.1686,81.9373,81.9538,67000.0
2014-03-11 13:30:00,99.21,99.6,99.11,99.58,51600.0,81.9538,82.276,81.8712,82.2595,51600.0
2014-03-11 14:00:00,99.59,99.67,99.08,99.12,90600.0,82.2677,82.3338,81.8464,81.8795,90600.0
2014-03-11 14:30:00,99.13,99.2,98.94,99.07,69400.0,81.8878,81.9456,81.7308,81.8382,69400.0
2014-03-11 15:00:00,99.03,99.12,98.73,99.08,98400.0,81.8051,81.8795,81.5573,81.8464,98400.0
2014-03-11 15:30:00,99.07,99.23,98.79,98.89,384200.0,81.8382,81.9704,81.6069,81.6895,384200.0
2014-03-12 09:30:00,98.61,98.75,98.14,98.23,79600.0,81.4582,81.5738,81.0699,81.1443,79600.0
2014-03-12 10:00:00,98.24,98.59,98.1,98.36,96600.0,81.1526,81.4417,81.0369,81.2517,96600.0
2014-03-12 10:30:00,98.42,98.74,98.33,98.7,93200.0,81.3012,81.5656,81.2269,81.5325,93200.0
2014-03-12 11:00:00,98.71,98.84,98.48,98.73,93800.0,81.5408,81.6482,81.3508,81.5573,93800.0
2014-03-12 11:30:00,98.78,99.01,98.75,98.86,59400.0,81.5986,81.7886,81.5738,81.6647,59400.0
2014-03-12 12:00:00,98.84,99.02,98.83,98.83,44000.0,81.6482,81.7969,81.6399,81.6399,44000.0
2014-03-12 12:30:00,98.9,98.9,98.55,98.72,182600.0,81.6978,81.6978,81.4086,81.5491,182600.0
2014-03-12 13:00:00,98.69,98.73,98.54,98.67,54800.0,81.5243,81.5573,81.4004,81.5078,54800.0
2014-03-12 13:30:00,98.68,98.81,98.61,98.81,38600.0,81.516,81.6234,81.4582,81.6234,38600.0
2014-03-12 14:00:00,98.8,98.89,98.74,98.83,50000.0,81.6152,81.6895,81.5656,81.6399,50000.0
2014-03-12 14:30:00,98.85,98.89,98.75,98.75,47600.0,81.6565,81.6895,81.5738,81.5738,47600.0
2014-03-12 15:00:00,98.79,98.83,98.61,98.63,77800.0,81.6069,81.6399,81.4582,81.4747,77800.0
2014-03-12 15:30:00,98.62,98.71,98.45,98.61,266000.0,81.4665,81.5408,81.326,81.4582,266000.0
2014-03-13 09:30:00,99.11,99.4,98.89,99.08,41600.0,81.8712,82.1108,81.6895,81.8464,41600.0
2014-03-13 10:00:00,99.04,99.19,98.9,99.11,41600.0,81.8134,81.9373,81.6978,81.8712,41600.0
2014-03-13 10:30:00,99.06,99.11,98.55,98.61,38600.0,81.8299,81.8712,81.4086,81.4582,38600.0
2014-03-13 11:00:00,98.6,98.86,98.56,98.63,32200.0,81.4499,81.6647,81.4169,81.4747,32200.0
2014-03-13 11:30:00,98.59,98.7,98.48,98.51,20200.0,81.4417,81.5325,81.3508,81.3756,20200.0
2014-03-13 12:00:00,98.51,98.54,98.06,98.08,26400.0,81.3756,81.4004,81.0039,81.0204,26400.0
2014-03-13 12:30:00,98.08,98.14,97.88,97.92,34800.0,81.0204,81.0699,80.8552,80.8882,34800.0
2014-03-13 13:00:00,97.86,97.86,97.52,97.83,85600.0,80.8387,80.8387,80.5578,80.8139,85600.0
2014-03-13 13:30:00,97.83,97.97,97.6,97.88,72400.0,80.8139,80.9295,80.6239,80.8552,72400.0
2014-03-13 14:00:00,97.94,97.95,97.51,97.63,63600.0,80.9047,80.913,80.5495,80.6487,63600.0
2014-03-13 14:30:00,97.66,97.78,97.6,97.65,42600.0,80.6734,80.7726,80.6239,80.6652,42600.0
2014-03-13 15:00:00,97.71,97.79,97.29,97.38,81600.0,80.7147,80.7808,80.3678,80.4421,81600.0
2014-03-13 15:30:00,97.38,97.72,97.26,97.49,142600.0,80.4421,80.723,80.343,80.533,142600.0
2014-03-14 09:30:00,97.3,97.91,97.3,97.45,37600.0,80.3761,80.88,80.3761,80.5,37600.0
2014-03-14 10:00:00,97.42,97.91,97.26,97.69,48400.0,80.4752,80.88,80.343,80.6982,48400.0
2014-03-14 10:30:00,97.76,97.98,97.6,97.63,56000.0,80.756,80.9378,80.6239,80.6487,56000.0
2014-03-14 11:00:00,97.68,97.71,97.19,97.24,40400.0,80.69,80.7147,80.2852,80.3265,40400.0
2014-03-14 11:30:00,97.3,98.06,97.2,97.93,111200.0,80.3761,81.0039,80.2934,80.8965,111200.0
2014-03-14 12:00:00,97.92,98.0,97.69,97.74,43600.0,80.8882,80.9543,80.6982,80.7395,43600.0
2014-03-14 12:30:00,97.68,97.86,97.6,97.75,36200.0,80.69,80.8387,80.6239,80.7478,36200.0
2014-03-14 13:00:00,97.73,97.8,97.36,97.53,46800.0,80.7313,80.7891,80.4256,80.566,46800.0
2014-03-14 13:30:00,97.52,97.61,97.33,97.59,51600.0,80.5578,80.6321,80.4008,80.6156,51600.0
2014-03-14 14:00:00,97.6,97.75,97.52,97.73,35600.0,80.6239,80.7478,80.5578,80.7313,35600.0
2014-03-14 14:30:00,97.71,97.75,97.35,97.35,57800.0,80.7147,80.7478,80.4174,80.4174,57800.0
2014-03-14 15:00:00,97.38,97.53,97.27,97.32,55400.0,80.4421,80.566,80.3513,80.3926,55400.0
2014-03-14 15:30:00,97.32,97.42,97.13,97.33,204000.0,80.3926,80.4752,80.2356,80.4008,204000.0
2014-03-17 09:30:00,97.6,98.47,97.37,98.3,73800.0,80.6239,81.3426,80.4339,81.2021,73800.0
2014-03-17 10:00:00,98.31,98.6,98.01,98.01,39600.0,81.2104,81.4499,80.9626,80.9626,39600.0
2014-03-17 10:30:00,98.06,98.08,97.65,97.72,56000.0,81.0039,81.0204,80.6652,80.723,56000.0
2014-03-17 11:00:00,97.76,97.84,97.6,97.68,24800.0,80.756,80.8221,80.6239,80.69,24800.0
2014-03-17 11:30:00,97.67,97.83,97.5,97.81,34000.0,80.6817,80.8139,80.5413,80.7973,34000.0
2014-03-17 12:00:00,97.84,98.07,97.78,97.96,31200.0,80.8221,81.0121,80.7726,80.9213,31200.0
2014-03-17 12:30:00,97.98,97.98,97.78,97.83,37400.0,80.9378,80.9378,80.7726,80.8139,37400.0
2014-03-17 13:00:00,97.87,97.95,97.71,97.89,32200.0,80.8469,80.913,80.7147,80.8634,32200.0
2014-03-17 13:30:00,97.9,98.06,97.86,98.02,60000.0,80.8717,81.0039,80.8387,80.9708,60000.0
2014-03-17 14:00:00,98.02,98.15,97.86,98.15,33800.0,80.9708,81.0782,80.8387,81.0782,33800.0
2014-03-17 14:30:00,98.11,98.13,97.94,98.02,26600.0,81.0452,81.0617,80.9047,80.9708,26600.0
2014-03-17 15:00:00,98.05,98.09,97.84,97.87,64200.0,80.9956,81.0286,80.8221,80.8469,64200.0
2014-03-17 15:30:00,97.88,98.03,97.8,97.96,241800.0,80.8552,80.9791,80.7891,80.9213,241800.0
2014-03-18 09:30:00,98.24,99.08,98.22,99.01,71200.0,81.1526,81.8464,81.136,81.7886,71200.0
2014-03-18 10:00:00,99.07,99.4,98.98,99.33,118400.0,81.8382,82.1108,81.7638,82.053,118400.0
2014-03-18 10:30:00,99.34,99.41,98.97,99.03,81800.0,82.0612,82.1191,81.7556,81.8051,81800.0
2014-03-18 11:00:00,99.03,99.16,98.82,99.13,74600.0,81.8051,81.9125,81.6317,81.8878,74600.0
2014-03-18 11:30:00,99.13,99.13,98.5,98.86,80800.0,81.8878,81.8878,81.3673,81.6647,80800.0
2014-03-18 12:00:00,98.85,98.95,98.76,98.89,33000.0,81.6565,81.7391,81.5821,81.6895,33000.0
2014-03-18 12:30:00,98.87,98.89,98.7,98.81,20800.0,81.673,81.6895,81.5325,81.6234,20800.0
2014-03-18 13:00:00,98.85,99.05,98.83,99.01,56600.0,81.6565,81.8217,81.6399,81.7886,56600.0
2014-03-18 13:30:00,99.02,99.11,98.89,99.03,24200.0,81.7969,81.8712,81.6895,81.8051,24200.0
2014-03-18 14:00:00,99.07,99.2,99.07,99.15,68600.0,81.8382,81.9456,81.8382,81.9043,68600.0
2014-03-18 14:30:00,99.16,99.24,99.07,99.13,48600.0,81.9125,81.9786,81.8382,81.8878,48600.0
2014-03-18 15:00:00,99.13,99.14,98.9,98.95,56200.0,81.8878,81.896,81.6978,81.7391,56200.0
2014-03-18 15:30:00,98.95,99.07,98.91,98.98,150000.0,81.7391,81.8382,81.706,81.7638,150000.0
2014-03-19 09:30:00,99.45,99.45,98.78,99.26,72400.0,82.1521,82.1521,81.5986,81.9951,72400.0
2014-03-19 10:00:00,99.32,99.51,99.08,99.51,112400.0,82.0447,82.2017,81.8464,82.2017,112400.0
2014-03-19 10:30:00,99.48,99.61,99.33,99.39,52600.0,82.1769,82.2843,82.053,82.1025,52600.0
2014-03-19 11:00:00,99.42,99.44,99.24,99.24,45400.0,82.1273,82.1438,81.9786,81.9786,45400.0
2014-03-19 11:30:00,99.22,99.22,98.92,98.99,28600.0,81.9621,81.9621,81.7143,81.7721,28600.0
2014-03-19 12:00:00,98.99,99.04,98.81,98.94,31000.0,81.7721,81.8134,81.6234,81.7308,31000.0
2014-03-19 12:30:00,98.9,98.96,98.75,98.81,44000.0,81.6978,81.7473,81.5738,81.6234,44000.0
2014-03-19 13:00:00,98.85,98.97,98.81,98.92,26600.0,81.6565,81.7556,81.6234,81.7143,26600.0
2014-03-19 13:30:00,98.93,98.93,98.69,98.86,24600.0,81.7225,81.7225,81.5243,81.6647,24600.0
2014-03-19 14:00:00,98.86,98.86,98.05,98.32,94200.0,81.6647,81.6647,80.9956,81.2186,94200.0
2014-03-19 14:30:00,98.36,98.43,98.15,98.21,80800.0,81.2517,81.3095,81.0782,81.1278,80800.0
2014-03-19 15:00:00,98.21,98.27,97.23,97.76,136400.0,81.1278,81.1773,80.3182,80.756,136400.0
2014-03-19 15:30:00,97.74,97.94,97.51,97.6,367200.0,80.7395,80.9047,80.5495,80.6239,367200.0
2014-03-20 09:30:00,97.24,97.66,97.01,97.59,92200.0,80.3265,80.6734,80.1365,80.6156,92200.0
2014-03-20 10:00:00,97.58,98.07,97.46,97.84,83400.0,80.6074,81.0121,80.5082,80.8221,83400.0
2014-03-20 10:30:00,97.81,98.02,97.61,97.67,72200.0,80.7973,80.9708,80.6321,80.6817,72200.0
2014-03-20 11:00:00,97.67,97.83,97.24,97.46,123200.0,80.6817,80.8139,80.3265,80.5082,123200.0
2014-03-20 11:30:00,97.41,97.44,97.16,97.18,198600.0,80.4669,80.4917,80.2604,80.2769,198600.0
2014-03-20 12:00:00,97.26,97.33,97.14,97.3,86000.0,80.343,80.4008,80.2439,80.3761,86000.0
2014-03-20 12:30:00,97.33,97.64,97.27,97.38,91600.0,80.4008,80.6569,80.3513,80.4421,91600.0
2014-03-20 13:00:00,97.41,97.53,97.24,97.24,48000.0,80.4669,80.566,80.3265,80.3265,48000.0
2014-03-20 13:30:00,97.3,97.33,97.1,97.3,62800.0,80.3761,80.4008,80.2108,80.3761,62800.0
2014-03-20 14:00:00,97.3,97.44,97.13,97.44,167400.0,80.3761,80.4917,80.2356,80.4917,167400.0
2014-03-20 14:30:00,97.44,97.49,97.35,97.38,51600.0,80.4917,80.533,80.4174,80.4421,51600.0
2014-03-20 15:00:00,97.38,97.46,97.25,97.27,97200.0,80.4421,80.5082,80.3348,80.3513,97200.0
2014-03-20 15:30:00,97.27,97.44,97.25,97.36,313000.0,80.3513,80.4917,80.3348,80.4256,313000.0
2014-03-21 09:30:00,98.24,99.07,97.81,98.23,430400.0,81.1526,81.8382,80.7973,81.1443,430400.0
2014-03-21 10:00:00,98.23,98.42,98.11,98.21,73400.0,81.1443,81.3012,81.0452,81.1278,73400.0
2014-03-21 10:30:00,98.21,98.29,98.04,98.26,61200.0,81.1278,81.1939,80.9873,81.1691,61200.0
2014-03-21 11:00:00,98.26,98.32,98.09,98.14,69000.0,81.1691,81.2186,81.0286,81.0699,69000.0
2014-03-21 11:30:00,98.2,98.2,98.06,98.08,48000.0,81.1195,81.1195,81.0039,81.0204,48000.0
2014-03-21 12:00:00,98.11,98.15,98.05,98.06,31600.0,81.0452,81.0782,80.9956,81.0039,31600.0
2014-03-21 12:30:00,98.05,98.08,97.98,98.02,42200.0,80.9956,81.0204,80.9378,80.9708,42200.0
2014-03-21 13:00:00,98.0,98.08,97.61,97.64,71800.0,80.9543,81.0204,80.6321,80.6569,71800.0
2014-03-21 13:30:00,97.65,97.65,97.44,97.5,89200.0,80.6652,80.6652,80.4917,80.5413,89200.0
2014-03-21 14:00:00,97.5,97.59,97.36,97.36,89400.0,80.5413,80.6156,80.4256,80.4256,89400.0
2014-03-21 14:30:00,97.32,97.84,97.27,97.76,90800.0,80.3926,80.8221,80.3513,80.756,90800.0
2014-03-21 15:00:00,97.75,97.75,97.49,97.68,124600.0,80.7478,80.7478,80.533,80.69,124600.0
2014-03-21 15:30:00,97.67,97.72,97.33,97.54,385400.0,80.6817,80.723,80.4008,80.5743,385400.0
2014-03-24 09:30:00,98.05,98.2,97.86,98.08,53200.0,80.9956,81.1195,80.8387,81.0204,53200.0
2014-03-24 10:00:00,98.07,98.07,97.36,97.42,55200.0,81.0121,81.0121,80.4256,80.4752,55200.0
2014-03-24 10:30:00,97.42,97.42,97.01,97.1,68400.0,80.4752,80.4752,80.1365,80.2108,68400.0
2014-03-24 11:00:00,97.07,97.07,96.75,96.94,53400.0,80.1861,80.1861,79.9217,80.0787,53400.0
2014-03-24 11:30:00,96.91,96.94,96.67,96.72,35600.0,80.0539,80.0787,79.8556,79.8969,35600.0
2014-03-24 12:00:00,96.73,96.81,96.3,96.3,33000.0,79.9052,79.9713,79.55,79.55,33000.0
2014-03-24 12:30:00,96.33,96.37,96.13,96.26,46000.0,79.5748,79.6078,79.4096,79.5169,46000.0
2014-03-24 13:00:00,96.26,96.47,96.26,96.44,24000.0,79.5169,79.6904,79.5169,79.6656,24000.0
2014-03-24 13:30:00,96.47,96.74,96.47,96.67,43600.0,79.6904,79.9135,79.6904,79.8556,43600.0
2014-03-24 14:00:00,96.59,96.71,96.42,96.62,30200.0,79.7895,79.8887,79.6491,79.8143,30200.0
2014-03-24 14:30:00,96.62,96.73,96.43,96.57,54800.0,79.8143,79.9052,79.6574,79.773,54800.0
2014-03-24 15:00:00,96.58,96.8,96.48,96.78,34200.0,79.7813,79.963,79.6987,79.9465,34200.0
2014-03-24 15:30:00,96.8,96.94,96.57,96.6,126600.0,79.963,80.0787,79.773,79.7978,126600.0
2014-03-25 09:30:00,97.07,97.44,96.96,97.21,64800.0,80.1861,80.4917,80.0952,80.3017,64800.0
2014-03-25 10:00:00,97.22,97.55,97.04,97.21,108400.0,80.31,80.5826,80.1613,80.3017,108400.0
2014-03-25 10:30:00,97.21,97.26,96.61,96.7,47200.0,80.3017,80.343,79.8061,79.8804,47200.0
2014-03-25 11:00:00,96.71,96.99,96.63,96.77,70800.0,79.8887,80.12,79.8226,79.9382,70800.0
2014-03-25 11:30:00,96.79,96.8,96.39,96.55,55400.0,79.9548,79.963,79.6243,79.7565,55400.0
2014-03-25 12:00:00,96.55,96.67,96.21,96.36,51400.0,79.7565,79.8556,79.4756,79.5996,51400.0
2014-03-25 12:30:00,96.41,96.73,96.41,96.58,42200.0,79.6409,79.9052,79.6409,79.7813,42200.0
2014-03-25 13:00:00,96.58,96.78,96.53,96.78,41800.0,79.7813,79.9465,79.74,79.9465,41800.0
2014-03-25 13:30:00,96.79,96.83,96.69,96.77,45000.0,79.9548,79.9878,79.8722,79.9382,45000.0
2014-03-25 14:00:00,96.79,96.84,96.66,96.66,103400.0,79.9548,79.9961,79.8474,79.8474,103400.0
2014-03-25 14:30:00,96.67,96.76,96.64,96.73,40000.0,79.8556,79.93,79.8309,79.9052,40000.0
2014-03-25 15:00:00,96.72,96.75,96.57,96.64,254400.0,79.8969,79.9217,79.773,79.8309,254400.0
2014-03-25 15:30:00,96.63,96.67,96.39,96.46,246600.0,79.8226,79.8556,79.6243,79.6822,246600.0
2014-03-26 09:30:00,96.71,96.92,96.49,96.54,119600.0,79.8887,80.0622,79.7069,79.7482,119600.0
2014-03-26 10:00:00,96.52,97.0,96.48,96.6,79200.0,79.7317,80.1282,79.6987,79.7978,79200.0
2014-03-26 10:30:00,96.61,96.64,96.31,96.44,81000.0,79.8061,79.8309,79.5583,79.6656,81000.0
2014-03-26 11:00:00,96.44,96.8,96.39,96.8,60000.0,79.6656,79.963,79.6243,79.963,60000.0
2014-03-26 11:30:00,96.75,96.75,96.3,96.54,89200.0,79.9217,79.9217,79.55,79.7482,89200.0
2014-03-26 12:00:00,96.53,96.53,96.18,96.23,32600.0,79.74,79.74,79.4509,79.4922,32600.0
2014-03-26 12:30:00,96.24,96.49,96.22,96.42,30200.0,79.5004,79.7069,79.4839,79.6491,30200.0
2014-03-26 13:00:00,96.42,96.42,95.88,95.88,34000.0,79.6491,79.6491,79.203,79.203,34000.0
2014-03-26 13:30:00,95.78,95.78,95.33,95.6,104400.0,79.1204,79.1204,78.7487,78.9717,104400.0
2014-03-26 14:00:00,95.6,95.63,95.29,95.56,84800.0,78.9717,78.9965,78.7157,78.9387,84800.0
2014-03-26 14:30:00,95.53,95.89,95.34,95.89,71800.0,78.9139,79.2113,78.757,79.2113,71800.0
2014-03-26 15:00:00,95.92,95.98,95.51,95.52,130600.0,79.2361,79.2857,78.8974,78.9057,130600.0
2014-03-26 15:30:00,95.5,95.63,95.21,95.22,235400.0,78.8891,78.9965,78.6496,78.6578,235400.0
2014-03-27 09:30:00,95.22,95.48,94.52,94.92,82600.0,78.6578,78.8726,78.0796,78.41,82600.0
2014-03-27 10:00:00,94.91,95.36,94.83,95.13,105400.0,78.4018,78.7735,78.3357,78.5835,105400.0
2014-03-27 10:30:00,95.14,95.19,94.96,95.02,71800.0,78.5918,78.6331,78.4431,78.4926,71800.0
2014-03-27 11:00:00,95.03,95.05,94.43,94.45,68800.0,78.5009,78.5174,78.0053,78.0218,68800.0
2014-03-27 11:30:00,94.39,94.39,94.02,94.21,98400.0,77.9722,77.9722,77.6666,77.8235,98400.0
2014-03-27 12:00:00,94.26,94.62,94.08,94.58,45000.0,77.8648,78.1622,77.7161,78.1292,45000.0
2014-03-27 12:30:00,94.63,94.93,94.58,94.92,55400.0,78.1705,78.4183,78.1292,78.41,55400.0
2014-03-27 13:00:00,94.89,95.21,94.86,94.87,41200.0,78.3852,78.6496,78.3605,78.3687,41200.0
2014-03-27 13:30:00,94.94,94.95,94.6,94.61,25000.0,78.4265,78.4348,78.1457,78.1539,25000.0
2014-03-27 14:00:00,94.67,94.81,94.56,94.73,45400.0,78.2035,78.3192,78.1126,78.2531,45400.0
2014-03-27 14:30:00,94.73,94.85,94.64,94.79,57800.0,78.2531,78.3522,78.1787,78.3026,57800.0
2014-03-27 15:00:00,94.77,94.83,94.64,94.75,81800.0,78.2861,78.3357,78.1787,78.2696,81800.0
2014-03-27 15:30:00,94.75,94.92,94.7,94.77,109600.0,78.2696,78.41,78.2283,78.2861,109600.0
2014-03-28 09:30:00,95.02,95.46,94.78,95.39,42600.0,78.4926,78.8561,78.2944,78.7983,42600.0
2014-03-28 10:00:00,95.39,95.86,95.36,95.45,36800.0,78.7983,79.1865,78.7735,78.8478,36800.0
2014-03-28 10:30:00,95.45,95.71,95.39,95.71,55800.0,78.8478,79.0626,78.7983,79.0626,55800.0
2014-03-28 11:00:00,95.64,95.64,95.08,95.3,41800.0,79.0048,79.0048,78.5422,78.7239,41800.0
2014-03-28 11:30:00,95.23,95.39,95.2,95.27,37200.0,78.6661,78.7983,78.6413,78.6991,37200.0
2014-03-28 12:00:00,95.29,95.35,95.11,95.28,25400.0,78.7157,78.7652,78.567,78.7074,25400.0
2014-03-28 12:30:00,95.29,95.42,95.16,95.16,30800.0,78.7157,78.8231,78.6083,78.6083,30800.0
2014-03-28 13:00:00,95.19,95.19,94.93,95.1,34800.0,78.6331,78.6331,78.4183,78.5587,34800.0
2014-03-28 13:30:00,95.08,95.33,95.08,95.3,21000.0,78.5422,78.7487,78.5422,78.7239,21000.0
2014-03-28 14:00:00,95.26,95.29,94.71,95.05,45000.0,78.6909,78.7157,78.2365,78.5174,45000.0
2014-03-28 14:30:00,95.0,95.26,94.9,95.26,73200.0,78.4761,78.6909,78.3935,78.6909,73200.0
2014-03-28 15:00:00,95.28,95.3,95.03,95.23,63200.0,78.7074,78.7239,78.5009,78.6661,63200.0
2014-03-28 15:30:00,95.23,95.46,95.17,95.4,270000.0,78.6661,78.8561,78.6165,78.8065,270000.0
2014-03-31 09:30:00,96.36,97.07,96.01,96.8,176800.0,79.5996,80.1861,79.3104,79.963,176800.0
2014-03-31 10:00:00,96.92,97.17,96.71,97.08,132000.0,80.0622,80.2687,79.8887,80.1943,132000.0
2014-03-31 10:30:00,97.12,97.25,96.69,96.69,106800.0,80.2274,80.3348,79.8722,79.8722,106800.0
2014-03-31 11:00:00,96.68,96.68,96.33,96.39,98600.0,79.8639,79.8639,79.5748,79.6243,98600.0
2014-03-31 11:30:00,96.45,96.7,96.39,96.59,42800.0,79.6739,79.8804,79.6243,79.7895,42800.0
2014-03-31 12:00:00,96.66,97.08,96.66,96.98,44400.0,79.8474,80.1943,79.8474,80.1117,44400.0
2014-03-31 12:30:00,96.97,97.49,96.97,97.33,131200.0,80.1035,80.533,80.1035,80.4008,131200.0
2014-03-31 13:00:00,97.29,97.34,96.92,97.03,42200.0,80.3678,80.4091,80.0622,80.153,42200.0
2014-03-31 13:30:00,97.03,97.05,96.6,96.69,34600.0,80.153,80.1695,79.7978,79.8722,34600.0
2014-03-31 14:00:00,96.69,96.89,96.65,96.74,28000.0,79.8722,80.0374,79.8391,79.9135,28000.0
2014-03-31 14:30:00,96.73,96.92,96.68,96.92,35000.0,79.9052,80.0622,79.8639,80.0622,35000.0
2014-03-31 15:00:00,96.92,96.97,96.78,96.95,64400.0,80.0622,80.1035,79.9465,80.0869,64400.0
2014-03-31 15:30:00,96.92,97.0,96.68,96.76,225000.0,80.0622,80.1282,79.8639,79.93,225000.0
2014-04-01 09:30:00,97.54,98.07,96.69,97.92,90600.0,80.5743,81.0121,79.8722,80.8882,90600.0
2014-04-01 10:00:00,97.92,98.12,97.75,97.82,45000.0,80.8882,81.0534,80.7478,80.8056,45000.0
2014-04-01 10:30:00,97.82,98.2,97.79,98.1,70800.0,80.8056,81.1195,80.7808,81.0369,70800.0
2014-04-01 11:00:00,98.11,98.13,97.72,97.79,47000.0,81.0452,81.0617,80.723,80.7808,47000.0
2014-04-01 11:30:00,97.81,97.92,97.33,97.36,56000.0,80.7973,80.8882,80.4008,80.4256,56000.0
2014-04-01 12:00:00,97.36,97.57,97.17,97.42,44600.0,80.4256,80.5991,80.2687,80.4752,44600.0
2014-04-01 12:30:00,97.49,97.5,97.23,97.26,21000.0,80.533,80.5413,80.3182,80.343,21000.0
2014-04-01 13:00:00,97.21,97.3,97.11,97.25,57600.0,80.3017,80.3761,80.2191,80.3348,57600.0
2014-04-01 13:30:00,97.26,97.47,97.26,97.44,63200.0,80.343,80.5165,80.343,80.4917,63200.0
2014-04-01 14:00:00,97.46,97.91,97.46,97.91,46000.0,80.5082,80.88,80.5082,80.88,46000.0
2014-04-01 14:30:00,97.88,98.02,97.81,98.0,55000.0,80.8552,80.9708,80.7973,80.9543,55000.0
2014-04-01 15:00:00,98.0,98.14,97.86,98.11,53000.0,80.9543,81.0699,80.8387,81.0452,53000.0
2014-04-01 15:30:00,98.11,98.36,98.01,98.28,153000.0,81.0452,81.2517,80.9626,81.1856,153000.0
2014-04-02 09:30:00,98.08,98.58,97.73,98.31,83800.0,81.0204,81.4334,80.7313,81.2104,83800.0
2014-04-02 10:00:00,98.29,98.69,98.13,98.66,72800.0,81.1939,81.5243,81.0617,81.4995,72800.0
2014-04-02 10:30:00,98.59,98.91,98.59,98.89,195000.0,81.4417,81.706,81.4417,81.6895,195000.0
2014-04-02 11:00:00,98.92,98.95,98.59,98.69,93200.0,81.7143,81.7391,81.4417,81.5243,93200.0
2014-04-02 11:30:00,98.61,98.67,98.29,98.65,69800.0,81.4582,81.5078,81.1939,81.4912,69800.0
2014-04-02 12:00:00,98.67,99.0,98.67,98.84,64800.0,81.5078,81.7804,81.5078,81.6482,64800.0
2014-04-02 12:30:00,98.79,98.92,98.79,98.89,22200.0,81.6069,81.7143,81.6069,81.6895,22200.0
2014-04-02 13:00:00,98.88,98.89,98.55,98.55,15400.0,81.6812,81.6895,81.4086,81.4086,15400.0
2014-04-02 13:30:00,98.55,98.58,98.33,98.39,57400.0,81.4086,81.4334,81.2269,81.2765,57400.0
2014-04-02 14:00:00,98.42,98.54,98.21,98.22,64600.0,81.3012,81.4004,81.1278,81.136,64600.0
2014-04-02 14:30:00,98.24,98.29,98.14,98.26,64000.0,81.1526,81.1939,81.0699,81.1691,64000.0
2014-04-02 15:00:00,98.26,98.55,98.22,98.53,86600.0,81.1691,81.4086,81.136,81.3921,86600.0
2014-04-02 15:30:00,98.55,98.69,98.42,98.6,247200.0,81.4086,81.5243,81.3012,81.4499,247200.0
2014-04-03 09:30:00,98.63,99.92,98.63,99.75,109800.0,81.4747,82.5403,81.4747,82.3999,109800.0
2014-04-03 10:00:00,99.8,100.03,99.61,99.66,108800.0,82.4412,82.6312,82.2843,82.3256,108800.0
2014-04-03 10:30:00,99.58,99.6,99.21,99.32,52000.0,82.2595,82.276,81.9538,82.0447,52000.0
2014-04-03 11:00:00,99.33,99.35,99.01,99.04,80600.0,82.053,82.0695,81.7886,81.8134,80600.0
2014-04-03 11:30:00,99.01,99.13,98.78,98.8,35800.0,81.7886,81.8878,81.5986,81.6152,35800.0
2014-04-03 12:00:00,98.77,98.89,98.67,98.69,27000.0,81.5904,81.6895,81.5078,81.5243,27000.0
2014-04-03 12:30:00,98.67,98.8,98.6,98.72,24800.0,81.5078,81.6152,81.4499,81.5491,24800.0
2014-04-03 13:00:00,98.72,98.75,98.55,98.6,34600.0,81.5491,81.5738,81.4086,81.4499,34600.0
2014-04-03 13:30:00,98.61,98.61,98.35,98.35,90400.0,81.4582,81.4582,81.2434,81.2434,90400.0
2014-04-03 14:00:00,98.35,98.47,98.19,98.19,43200.0,81.2434,81.3426,81.1113,81.1113,43200.0
2014-04-03 14:30:00,98.19,98.31,98.08,98.27,44400.0,81.1113,81.2104,81.0204,81.1773,44400.0
2014-04-03 15:00:00,98.3,98.73,98.26,98.73,62400.0,81.2021,81.5573,81.1691,81.5573,62400.0
2014-04-03 15:30:00,98.73,98.89,98.64,98.67,132800.0,81.5573,81.6895,81.483,81.5078,132800.0
2014-04-04 09:30:00,100.24,100.57,99.67,100.25,277200.0,82.8047,83.0773,82.3338,82.8129,277200.0
2014-04-04 10:00:00,100.25,100.8,100.21,100.71,187400.0,82.8129,83.2673,82.7799,83.1929,187400.0
2014-04-04 10:30:00,100.67,100.79,100.57,100.61,277400.0,83.1599,83.259,83.0773,83.1103,277400.0
2014-04-04 11:00:00,100.54,100.63,99.55,99.55,176200.0,83.0525,83.1268,82.2347,82.2347,176200.0
2014-04-04 11:30:00,99.57,99.61,98.86,99.49,246400.0,82.2512,82.2843,81.6647,82.1851,246400.0
2014-04-04 12:00:00,99.44,99.83,99.42,99.45,169800.0,82.1438,82.466,82.1273,82.1521,169800.0
2014-04-04 12:30:00,99.47,99.57,98.99,99.08,66000.0,82.1686,82.2512,81.7721,81.8464,66000.0
2014-04-04 13:00:00,99.14,99.33,98.98,99.13,171000.0,81.896,82.053,81.7638,81.8878,171000.0
2014-04-04 13:30:00,99.06,99.17,98.94,99.04,103200.0,81.8299,81.9208,81.7308,81.8134,103200.0
2014-04-04 14:00:00,99.01,99.11,98.7,98.83,109000.0,81.7886,81.8712,81.5325,81.6399,109000.0
2014-04-04 14:30:00,98.83,98.83,98.36,98.69,69400.0,81.6399,81.6399,81.2517,81.5243,69400.0
2014-04-04 15:00:00,98.67,99.1,98.51,99.06,117000.0,81.5078,81.863,81.3756,81.8299,117000.0
2014-04-04 15:30:00,99.04,99.08,98.74,98.89,282200.0,81.8134,81.8464,81.5656,81.6895,282200.0
2014-04-07 09:30:00,98.64,98.87,97.78,98.39,118200.0,81.483,81.673,80.7726,81.2765,118200.0
2014-04-07 10:00:00,98.34,98.47,97.96,98.17,114600.0,81.2352,81.3426,80.9213,81.0947,114600.0
2014-04-07 10:30:00,98.13,98.35,97.53,97.58,123600.0,81.0617,81.2434,80.566,80.6074,123600.0
2014-04-07 11:00:00,97.53,97.66,96.88,96.93,127200.0,80.566,80.6734,80.0291,80.0704,127200.0
2014-04-07 11:30:00,96.94,96.99,96.57,96.61,125600.0,80.0787,80.12,79.773,79.8061,125600.0
2014-04-07 12:00:00,96.6,96.67,96.14,96.34,79400.0,79.7978,79.8556,79.4178,79.583,79400.0
2014-04-07 12:30:00,96.32,96.88,96.27,96.82,88000.0,79.5665,80.0291,79.5252,79.9795,88000.0
2014-04-07 13:00:00,96.86,96.88,96.36,96.48,63000.0,80.0126,80.0291,79.5996,79.6987,63000.0
2014-04-07 13:30:00,96.47,96.5,96.23,96.39,38400.0,79.6904,79.7152,79.4922,79.6243,38400.0
2014-04-07 14:00:00,96.44,96.52,96.28,96.3,65400.0,79.6656,79.7317,79.5335,79.55,65400.0
2014-04-07 14:30:00,96.3,96.97,96.17,96.93,95600.0,79.55,80.1035,79.4426,80.0704,95600.0
2014-04-07 15:00:00,96.94,97.03,96.81,97.01,158600.0,80.0787,80.153,79.9713,80.1365,158600.0
2014-04-07 15:30:00,97.04,97.04,96.49,96.54,417600.0,80.1613,80.1613,79.7069,79.7482,417600.0
2014-04-08 09:30:00,96.44,97.07,96.11,96.16,102400.0,79.6656,80.1861,79.393,79.4343,102400.0
2014-04-08 10:00:00,96.16,96.42,95.15,95.29,111600.0,79.4343,79.6491,78.6,78.7157,111600.0
2014-04-08 10:30:00,95.28,95.6,95.21,95.45,150600.0,78.7074,78.9717,78.6496,78.8478,150600.0
2014-04-08 11:00:00,95.51,96.35,95.49,96.16,78200.0,78.8974,79.5913,78.8809,79.4343,78200.0
2014-04-08 11:30:00,96.09,96.22,95.89,96.15,90600.0,79.3765,79.4839,79.2113,79.4261,90600.0
2014-04-08 12:00:00,96.13,96.14,95.9,96.0,93400.0,79.4096,79.4178,79.2196,79.3022,93400.0
2014-04-08 12:30:00,96.01,96.02,95.83,95.92,51800.0,79.3104,79.3187,79.1617,79.2361,51800.0
2014-04-08 13:00:00,95.98,96.49,95.94,96.39,120800.0,79.2857,79.7069,79.2526,79.6243,120800.0
2014-04-08 13:30:00,96.33,96.52,96.28,96.38,52600.0,79.5748,79.7317,79.5335,79.6161,52600.0
2014-04-08 14:00:00,96.38,96.45,96.08,96.27,94600.0,79.6161,79.6739,79.3683,79.5252,94600.0
2014-04-08 14:30:00,96.2,96.29,96.03,96.14,68200.0,79.4674,79.5417,79.327,79.4178,68200.0
2014-04-08 15:00:00,96.12,96.43,95.97,96.41,85400.0,79.4013,79.6574,79.2774,79.6409,85400.0
2014-04-08 15:30:00,96.39,96.55,96.2,96.26,249800.0,79.6243,79.7565,79.4674,79.5169,249800.0
2014-04-09 09:30:00,96.35,96.72,95.86,96.39,97800.0,79.5913,79.8969,79.1865,79.6243,97800.0
2014-04-09 10:00:00,96.29,96.59,96.22,96.48,61000.0,79.5417,79.7895,79.4839,79.6987,61000.0
2014-04-09 10:30:00,96.54,96.86,96.54,96.72,56200.0,79.7482,80.0126,79.7482,79.8969,56200.0
2014-04-09 11:00:00,96.67,96.79,96.49,96.63,55400.0,79.8556,79.9548,79.7069,79.8226,55400.0
2014-04-09 11:30:00,96.55,97.13,96.55,97.08,47000.0,79.7565,80.2356,79.7565,80.1943,47000.0
2014-04-09 12:00:00,97.08,97.26,96.92,97.25,40800.0,80.1943,80.343,80.0622,80.3348,40800.0
2014-04-09 12:30:00,97.2,97.23,97.05,97.13,51000.0,80.2934,80.3182,80.1695,80.2356,51000.0
2014-04-09 13:00:00,97.11,97.44,97.11,97.38,35400.0,80.2191,80.4917,80.2191,80.4421,35400.0
2014-04-09 13:30:00,97.38,97.58,97.22,97.22,66800.0,80.4421,80.6074,80.31,80.31,66800.0
2014-04-09 14:00:00,97.23,97.99,97.23,97.89,156000.0,80.3182,80.946,80.3182,80.8634,156000.0
2014-04-09 14:30:00,97.89,97.91,97.39,97.42,72400.0,80.8634,80.88,80.4504,80.4752,72400.0
2014-04-09 15:00:00,97.41,97.77,97.35,97.66,77400.0,80.4669,80.7643,80.4174,80.6734,77400.0
2014-04-09 15:30:00,97.68,97.96,97.57,97.84,242000.0,80.69,80.9213,80.5991,80.8221,242000.0
2014-04-10 09:30:00,97.99,98.1,97.41,97.53,72600.0,80.946,81.0369,80.4669,80.566,72600.0
2014-04-10 10:00:00,97.55,97.83,97.45,97.58,53200.0,80.5826,80.8139,80.5,80.6074,53200.0
2014-04-10 10:30:00,97.63,97.66,96.83,96.83,69800.0,80.6487,80.6734,79.9878,79.9878,69800.0
2014-04-10 11:00:00,96.79,96.79,96.38,96.38,78800.0,79.9548,79.9548,79.6161,79.6161,78800.0
2014-04-10 11:30:00,96.38,96.54,96.08,96.08,85800.0,79.6161,79.7482,79.3683,79.3683,85800.0
2014-04-10 12:00:00,96.08,96.19,95.78,95.86,124600.0,79.3683,79.4591,79.1204,79.1865,124600.0
2014-04-10 12:30:00,95.9,95.99,95.67,95.76,89400.0,79.2196,79.2939,79.0296,79.1039,89400.0
2014-04-10 13:00:00,95.72,96.02,95.23,95.34,87400.0,79.0709,79.3187,78.6661,78.757,87400.0
2014-04-10 13:30:00,95.34,95.66,95.2,95.63,121800.0,78.757,79.0213,78.6413,78.9965,121800.0
2014-04-10 14:00:00,95.64,96.01,95.59,95.63,79600.0,79.0048,79.3104,78.9635,78.9965,79600.0
2014-04-10 14:30:00,95.6,95.62,95.3,95.41,94000.0,78.9717,78.9883,78.7239,78.8148,94000.0
2014-04-10 15:00:00,95.39,95.41,94.95,95.16,100600.0,78.7983,78.8148,78.4348,78.6083,100600.0
2014-04-10 15:30:00,95.13,95.38,94.98,95.0,311000.0,78.5835,78.79,78.4596,78.4761,311000.0
2014-04-11 09:30:00,94.7,95.39,94.13,94.92,105600.0,78.2283,78.7983,77.7574,78.41,105600.0
2014-04-11 10:00:00,94.77,94.98,94.35,94.89,85600.0,78.2861,78.4596,77.9392,78.3852,85600.0
2014-04-11 10:30:00,94.83,95.28,94.72,95.2,82800.0,78.3357,78.7074,78.2448,78.6413,82800.0
2014-04-11 11:00:00,95.17,95.25,94.66,94.67,73400.0,78.6165,78.6826,78.1952,78.2035,73400.0
2014-04-11 11:30:00,94.75,94.76,94.19,94.45,77000.0,78.2696,78.2779,77.807,78.0218,77000.0
2014-04-11 12:00:00,94.43,94.8,94.39,94.57,58000.0,78.0053,78.3109,77.9722,78.1209,58000.0
2014-04-11 12:30:00,94.57,94.75,94.48,94.58,33200.0,78.1209,78.2696,78.0466,78.1292,33200.0
2014-04-11 13:00:00,94.63,94.66,94.3,94.3,35600.0,78.1705,78.1952,77.8979,77.8979,35600.0
2014-04-11 13:30:00,94.38,94.67,94.23,94.4,25000.0,77.9639,78.2035,77.84,77.9805,25000.0
2014-04-11 14:00:00,94.39,94.57,94.24,94.38,44400.0,77.9722,78.1209,77.8483,77.9639,44400.0
2014-04-11 14:30:00,94.31,94.31,94.0,94.21,55600.0,77.9061,77.9061,77.65,77.8235,55600.0
2014-04-11 15:00:00,94.21,94.42,94.1,94.27,66000.0,77.8235,77.997,77.7326,77.8731,66000.0
2014-04-11 15:30:00,94.25,94.26,93.82,93.93,235000.0,77.8566,77.8648,77.5014,77.5922,235000.0
2014-04-14 09:30:00,94.58,94.85,94.13,94.41,112400.0,78.1292,78.3522,77.7574,77.9887,112400.0
2014-04-14 10:00:00,94.39,94.6,94.23,94.41,48200.0,77.9722,78.1457,77.84,77.9887,48200.0
2014-04-14 10:30:00,94.49,94.78,94.31,94.69,106400.0,78.0548,78.2944,77.9061,78.22,106400.0
2014-04-14 11:00:00,94.67,94.72,94.38,94.47,57800.0,78.2035,78.2448,77.9639,78.0383,57800.0
2014-04-14 11:30:00,94.5,94.58,94.26,94.3,87800.0,78.0631,78.1292,77.8648,77.8979,87800.0
2014-04-14 12:00:00,94.4,94.53,94.33,94.41,31600.0,77.9805,78.0879,77.9226,77.9887,31600.0
2014-04-14 12:30:00,94.46,94.63,94.46,94.52,36600.0,78.03,78.1705,78.03,78.0796,36600.0
2014-04-14 13:00:00,94.51,94.57,94.33,94.38,32000.0,78.0713,78.1209,77.9226,77.9639,32000.0
2014-04-14 13:30:00,94.4,94.55,94.32,94.36,32800.0,77.9805,78.1044,77.9144,77.9474,32800.0
2014-04-14 14:00:00,94.38,94.49,94.06,94.06,72400.0,77.9639,78.0548,77.6996,77.6996,72400.0
2014-04-14 14:30:00,94.08,94.1,93.92,93.98,111800.0,77.7161,77.7326,77.584,77.6335,111800.0
2014-04-14 15:00:00,93.95,93.95,93.57,93.71,85000.0,77.6087,77.6087,77.2948,77.4105,85000.0
2014-04-14 15:30:00,93.79,94.35,93.79,94.29,181800.0,77.4766,77.9392,77.4766,77.8896,181800.0
2014-04-15 09:30:00,94.32,94.49,93.96,94.37,122200.0,77.9144,78.0548,77.617,77.9557,122200.0
2014-04-15 10:00:00,94.43,94.58,93.83,93.86,128200.0,78.0053,78.1292,77.5096,77.5344,128200.0
2014-04-15 10:30:00,93.83,94.12,93.61,93.79,125000.0,77.5096,77.7492,77.3279,77.4766,125000.0
2014-04-15 11:00:00,93.77,93.89,93.5,93.67,108400.0,77.46,77.5592,77.237,77.3774,108400.0
2014-04-15 11:30:00,93.7,93.88,93.21,93.26,77600.0,77.4022,77.5509,76.9975,77.0388,77600.0
2014-04-15 12:00:00,93.27,93.27,92.98,93.15,45800.0,77.047,77.047,76.8075,76.9479,45800.0
2014-04-15 12:30:00,93.11,93.14,92.66,92.68,88600.0,76.9148,76.9396,76.5431,76.5596,88600.0
2014-04-15 13:00:00,92.66,93.01,92.59,92.97,75600.0,76.5431,76.8322,76.4853,76.7992,75600.0
2014-04-15 13:30:00,92.91,93.44,92.86,93.4,89400.0,76.7496,77.1874,76.7083,77.1544,89400.0
2014-04-15 14:00:00,93.44,93.76,93.39,93.62,76400.0,77.1874,77.4518,77.1461,77.3361,76400.0
2014-04-15 14:30:00,93.56,94.15,93.56,94.01,76200.0,77.2866,77.774,77.2866,77.6583,76200.0
2014-04-15 15:00:00,94.02,94.32,93.86,94.32,99600.0,77.6666,77.9144,77.5344,77.9144,99600.0
2014-04-15 15:30:00,94.33,94.36,94.12,94.27,256800.0,77.9226,77.9474,77.7492,77.8731,256800.0
2014-04-16 09:30:00,95.0,95.24,94.27,94.38,114000.0,78.4761,78.6744,77.8731,77.9639,114000.0
2014-04-16 10:00:00,94.38,94.85,94.25,94.6,94600.0,77.9639,78.3522,77.8566,78.1457,94600.0
2014-04-16 10:30:00,94.63,94.91,94.46,94.85,103600.0,78.1705,78.4018,78.03,78.3522,103600.0
2014-04-16 11:00:00,94.82,95.31,94.7,95.25,115000.0,78.3274,78.7322,78.2283,78.6826,115000.0
2014-04-16 11:30:00,95.26,95.66,95.26,95.64,129600.0,78.6909,79.0213,78.6909,79.0048,129600.0
2014-04-16 12:00:00,95.62,95.9,95.53,95.74,105000.0,78.9883,79.2196,78.9139,79.0874,105000.0
2014-04-16 12:30:00,95.74,95.79,95.39,95.4,106200.0,79.0874,79.1287,78.7983,78.8065,106200.0
2014-04-16 13:00:00,95.45,95.7,95.36,95.58,72200.0,78.8478,79.0544,78.7735,78.9552,72200.0
2014-04-16 13:30:00,95.53,95.7,95.36,95.67,74400.0,78.9139,79.0544,78.7735,79.0296,74400.0
2014-04-16 14:00:00,95.7,95.76,95.2,95.5,125000.0,79.0544,79.1039,78.6413,78.8891,125000.0
2014-04-16 14:30:00,95.49,95.81,95.48,95.78,85800.0,78.8809,79.1452,78.8726,79.1204,85800.0
2014-04-16 15:00:00,95.8,95.95,95.73,95.89,95200.0,79.137,79.2609,79.0791,79.2113,95200.0
2014-04-16 15:30:00,95.89,95.97,95.75,95.81,319800.0,79.2113,79.2774,79.0957,79.1452,319800.0
2014-04-17 09:30:00,100.0,100.0,98.24,99.24,634800.0,82.6064,82.6064,81.1526,81.9786,634800.0
2014-04-17 10:00:00,99.2,100.0,98.95,99.17,309800.0,81.9456,82.6064,81.7391,81.9208,309800.0
2014-04-17 10:30:00,99.18,99.67,98.67,98.94,310000.0,81.9291,82.3338,81.5078,81.7308,310000.0
2014-04-17 11:00:00,98.9,99.34,98.49,98.71,263000.0,81.6978,82.0612,81.3591,81.5408,263000.0
2014-04-17 11:30:00,98.8,98.85,98.44,98.66,79600.0,81.6152,81.6565,81.3178,81.4995,79600.0
2014-04-17 12:00:00,98.62,98.75,98.27,98.48,108400.0,81.4665,81.5738,81.1773,81.3508,108400.0
2014-04-17 12:30:00,98.48,98.5,98.31,98.45,95000.0,81.3508,81.3673,81.2104,81.326,95000.0
2014-04-17 13:00:00,98.48,98.52,98.25,98.47,90400.0,81.3508,81.3839,81.1608,81.3426,90400.0
2014-04-17 13:30:00,98.47,99.02,98.47,98.98,98200.0,81.3426,81.7969,81.3426,81.7638,98200.0
2014-04-17 14:00:00,98.99,99.17,98.9,99.16,106000.0,81.7721,81.9208,81.6978,81.9125,106000.0
2014-04-17 14:30:00,99.16,99.36,99.01,99.31,126200.0,81.9125,82.0777,81.7886,82.0364,126200.0
2014-04-17 15:00:00,99.32,99.66,99.22,99.61,148800.0,82.0447,82.3256,81.9621,82.2843,148800.0
2014-04-17 15:30:00,99.61,99.89,99.36,99.74,508200.0,82.2843,82.5156,82.0777,82.3917,508200.0
2014-04-21 09:30:00,99.05,99.38,98.57,99.38,317000.0,81.8217,82.0943,81.4252,82.0943,317000.0
2014-04-21 10:00:00,99.32,99.71,99.08,99.1,173000.0,82.0447,82.3669,81.8464,81.863,173000.0
2014-04-21 10:30:00,99.02,99.02,98.39,98.67,184000.0,81.7969,81.7969,81.2765,81.5078,184000.0
2014-04-21 11:00:00,98.72,98.98,98.52,98.52,143800.0,81.5491,81.7638,81.3839,81.3839,143800.0
2014-04-21 11:30:00,98.52,98.81,98.48,98.71,108400.0,81.3839,81.6234,81.3508,81.5408,108400.0
2014-04-21 12:00:00,98.69,98.73,98.56,98.61,98200.0,81.5243,81.5573,81.4169,81.4582,98200.0
2014-04-21 12:30:00,98.59,98.71,98.56,98.59,71400.0,81.4417,81.5408,81.4169,81.4417,71400.0
2014-04-21 13:00:00,98.57,98.64,98.42,98.48,85000.0,81.4252,81.483,81.3012,81.3508,85000.0
2014-04-21 13:30:00,98.46,98.53,98.35,98.38,85800.0,81.3343,81.3921,81.2434,81.2682,85800.0
2014-04-21 14:00:00,98.39,98.56,98.36,98.54,85600.0,81.2765,81.4169,81.2517,81.4004,85600.0
2014-04-21 14:30:00,98.54,98.67,98.5,98.55,203000.0,81.4004,81.5078,81.3673,81.4086,203000.0
2014-04-21 15:00:00,98.55,98.63,98.21,98.22,145400.0,81.4086,81.4747,81.1278,81.136,145400.0
2014-04-21 15:30:00,98.23,98.42,98.2,98.28,361800.0,81.1443,81.3012,81.1195,81.1856,361800.0
2014-04-22 09:30:00,98.44,98.61,98.21,98.61,170600.0,81.3178,81.4582,81.1278,81.4582,170600.0
2014-04-22 10:00:00,98.61,99.0,98.52,98.61,99800.0,81.4582,81.7804,81.3839,81.4582,99800.0
2014-04-22 10:30:00,98.6,98.82,98.49,98.61,97400.0,81.4499,81.6317,81.3591,81.4582,97400.0
2014-04-22 11:00:00,98.67,98.75,98.38,98.46,132400.0,81.5078,81.5738,81.2682,81.3343,132400.0
2014-04-22 11:30:00,98.48,98.68,98.48,98.67,43400.0,81.3508,81.516,81.3508,81.5078,43400.0
2014-04-22 12:00:00,98.67,98.69,98.4,98.5,96400.0,81.5078,81.5243,81.2847,81.3673,96400.0
2014-04-22 12:30:00,98.53,98.61,98.41,98.6,71600.0,81.3921,81.4582,81.293,81.4499,71600.0
2014-04-22 13:00:00,98.6,98.66,98.44,98.51,61200.0,81.4499,81.4995,81.3178,81.3756,61200.0
2014-04-22 13:30:00,98.5,98.6,98.44,98.48,53000.0,81.3673,81.4499,81.3178,81.3508,53000.0
2014-04-22 14:00:00,98.46,98.52,98.3,98.43,74600.0,81.3343,81.3839,81.2021,81.3095,74600.0
2014-04-22 14:30:00,98.47,98.6,98.45,98.49,62000.0,81.3426,81.4499,81.326,81.3591,62000.0
2014-04-22 15:00:00,98.49,98.58,98.4,98.42,94000.0,81.3591,81.4334,81.2847,81.3012,94000.0
2014-04-22 15:30:00,98.43,98.45,98.14,98.15,354000.0,81.3095,81.326,81.0699,81.0782,354000.0
2014-04-23 09:30:00,98.33,99.06,98.17,99.06,158400.0,81.2269,81.8299,81.0947,81.8299,158400.0
2014-04-23 10:00:00,98.91,98.98,98.48,98.67,99000.0,81.706,81.7638,81.3508,81.5078,99000.0
2014-04-23 10:30:00,98.61,98.72,98.5,98.56,32400.0,81.4582,81.5491,81.3673,81.4169,32400.0
2014-04-23 11:00:00,98.59,98.63,98.3,98.37,33400.0,81.4417,81.4747,81.2021,81.2599,33400.0
2014-04-23 11:30:00,98.36,98.39,98.16,98.27,40200.0,81.2517,81.2765,81.0865,81.1773,40200.0
2014-04-23 12:00:00,98.27,98.34,97.97,98.02,36400.0,81.1773,81.2352,80.9295,80.9708,36400.0
2014-04-23 12:30:00,98.08,98.4,98.08,98.28,106200.0,81.0204,81.2847,81.0204,81.1856,106200.0
2014-04-23 13:00:00,98.3,98.43,98.18,98.43,82400.0,81.2021,81.3095,81.103,81.3095,82400.0
2014-04-23 13:30:00,98.45,98.48,98.26,98.34,80400.0,81.326,81.3508,81.1691,81.2352,80400.0
2014-04-23 14:00:00,98.32,98.39,98.19,98.25,68400.0,81.2186,81.2765,81.1113,81.1608,68400.0
2014-04-23 14:30:00,98.26,98.4,98.16,98.31,40400.0,81.1691,81.2847,81.0865,81.2104,40400.0
2014-04-23 15:00:00,98.31,98.4,98.19,98.21,57800.0,81.2104,81.2847,81.1113,81.1278,57800.0
2014-04-23 15:30:00,98.21,98.31,98.09,98.14,189400.0,81.1278,81.2104,81.0286,81.0699,189400.0
2014-04-24 09:30:00,98.32,98.47,97.29,97.76,58000.0,81.2186,81.3426,80.3678,80.756,58000.0
2014-04-24 10:00:00,97.58,97.83,97.33,97.66,51000.0,80.6074,80.8139,80.4008,80.6734,51000.0
2014-04-24 10:30:00,97.75,97.85,97.58,97.66,118600.0,80.7478,80.8304,80.6074,80.6734,118600.0
2014-04-24 11:00:00,97.64,97.83,97.53,97.71,115800.0,80.6569,80.8139,80.566,80.7147,115800.0
2014-04-24 11:30:00,97.72,97.87,97.41,97.51,70000.0,80.723,80.8469,80.4669,80.5495,70000.0
2014-04-24 12:00:00,97.49,97.74,97.46,97.63,30800.0,80.533,80.7395,80.5082,80.6487,30800.0
2014-04-24 12:30:00,97.62,97.92,97.61,97.92,24400.0,80.6404,80.8882,80.6321,80.8882,24400.0
2014-04-24 13:00:00,97.91,97.96,97.67,97.72,56800.0,80.88,80.9213,80.6817,80.723,56800.0
2014-04-24 13:30:00,97.7,97.74,97.25,97.26,90800.0,80.7065,80.7395,80.3348,80.343,90800.0
2014-04-24 14:00:00,97.23,97.43,97.17,97.24,53600.0,80.3182,80.4834,80.2687,80.3265,53600.0
2014-04-24 14:30:00,97.25,97.45,97.18,97.33,48000.0,80.3348,80.5,80.2769,80.4008,48000.0
2014-04-24 15:00:00,97.36,97.5,97.28,97.28,64000.0,80.4256,80.5413,80.3595,80.3595,64000.0
2014-04-24 15:30:00,97.32,97.42,97.14,97.23,207400.0,80.3926,80.4752,80.2439,80.3182,207400.0
2014-04-25 09:30:00,96.94,97.15,96.53,96.62,87600.0,80.0787,80.2521,79.74,79.8143,87600.0
2014-04-25 10:00:00,96.5,96.97,96.44,96.48,67400.0,79.7152,80.1035,79.6656,79.6987,67400.0
2014-04-25 10:30:00,96.45,96.5,96.01,96.05,65800.0,79.6739,79.7152,79.3104,79.3435,65800.0
2014-04-25 11:00:00,96.11,96.31,95.88,96.31,107000.0,79.393,79.5583,79.203,79.5583,107000.0
2014-04-25 11:30:00,96.34,96.64,96.21,96.48,58200.0,79.583,79.8309,79.4756,79.6987,58200.0
2014-04-25 12:00:00,96.54,96.73,96.42,96.68,84200.0,79.7482,79.9052,79.6491,79.8639,84200.0
2014-04-25 12:30:00,96.69,96.72,96.54,96.64,36400.0,79.8722,79.8969,79.7482,79.8309,36400.0
2014-04-25 13:00:00,96.64,96.64,96.38,96.47,46200.0,79.8309,79.8309,79.6161,79.6904,46200.0
2014-04-25 13:30:00,96.45,96.55,96.32,96.42,82200.0,79.6739,79.7565,79.5665,79.6491,82200.0
2014-04-25 14:00:00,96.42,96.45,96.22,96.36,61000.0,79.6491,79.6739,79.4839,79.5996,61000.0
2014-04-25 14:30:00,96.32,96.43,96.24,96.26,45200.0,79.5665,79.6574,79.5004,79.5169,45200.0
2014-04-25 15:00:00,96.26,96.57,96.22,96.54,61400.0,79.5169,79.773,79.4839,79.7482,61400.0
2014-04-25 15:30:00,96.56,96.6,96.38,96.49,256600.0,79.7648,79.7978,79.6161,79.7069,256600.0
2014-04-28 09:30:00,96.89,97.14,96.28,96.77,106800.0,80.0374,80.2439,79.5335,79.9382,106800.0
2014-04-28 10:00:00,96.7,97.25,96.7,97.17,111600.0,79.8804,80.3348,79.8804,80.2687,111600.0
2014-04-28 10:30:00,97.21,97.29,96.62,96.62,45600.0,80.3017,80.3678,79.8143,79.8143,45600.0
2014-04-28 11:00:00,96.67,96.78,96.11,96.11,52800.0,79.8556,79.9465,79.393,79.393,52800.0
2014-04-28 11:30:00,96.16,96.27,95.83,95.83,94400.0,79.4343,79.5252,79.1617,79.1617,94400.0
2014-04-28 12:00:00,95.83,96.33,95.77,96.05,84000.0,79.1617,79.5748,79.1122,79.3435,84000.0
2014-04-28 12:30:00,96.09,96.25,95.92,95.92,86000.0,79.3765,79.5087,79.2361,79.2361,86000.0
2014-04-28 13:00:00,95.86,95.89,95.33,95.35,58400.0,79.1865,79.2113,78.7487,78.7652,58400.0
2014-04-28 13:30:00,95.42,95.42,95.11,95.16,111400.0,78.8231,78.8231,78.567,78.6083,111400.0
2014-04-28 14:00:00,95.14,95.42,95.04,95.36,122200.0,78.5918,78.8231,78.5091,78.7735,122200.0
2014-04-28 14:30:00,95.38,95.53,95.21,95.31,54400.0,78.79,78.9139,78.6496,78.7322,54400.0
2014-04-28 15:00:00,95.31,95.89,95.27,95.79,123000.0,78.7322,79.2113,78.6991,79.1287,123000.0
2014-04-28 15:30:00,95.83,96.04,95.72,95.76,155200.0,79.1617,79.3352,79.0709,79.1039,155200.0
2014-04-29 09:30:00,96.17,96.73,95.75,96.36,76400.0,79.4426,79.9052,79.0957,79.5996,76400.0
2014-04-29 10:00:00,96.51,96.51,95.59,95.71,143200.0,79.7235,79.7235,78.9635,79.0626,143200.0
2014-04-29 10:30:00,95.75,96.47,95.75,96.44,52600.0,79.0957,79.6904,79.0957,79.6656,52600.0
2014-04-29 11:00:00,96.46,96.6,96.25,96.49,68200.0,79.6822,79.7978,79.5087,79.7069,68200.0
2014-04-29 11:30:00,96.51,96.58,96.39,96.39,47000.0,79.7235,79.7813,79.6243,79.6243,47000.0
2014-04-29 12:00:00,96.42,96.46,96.34,96.46,12200.0,79.6491,79.6822,79.583,79.6822,12200.0
2014-04-29 12:30:00,96.46,96.63,96.46,96.58,23200.0,79.6822,79.8226,79.6822,79.7813,23200.0
2014-04-29 13:00:00,96.57,96.57,96.29,96.36,44600.0,79.773,79.773,79.5417,79.5996,44600.0
2014-04-29 13:30:00,96.29,96.46,96.25,96.46,20800.0,79.5417,79.6822,79.5087,79.6822,20800.0
2014-04-29 14:00:00,96.39,96.46,96.36,96.39,21800.0,79.6243,79.6822,79.5996,79.6243,21800.0
2014-04-29 14:30:00,96.38,96.49,96.36,96.38,32800.0,79.6161,79.7069,79.5996,79.6161,32800.0
2014-04-29 15:00:00,96.42,96.47,96.39,96.45,38400.0,79.6491,79.6904,79.6243,79.6739,38400.0
2014-04-29 15:30:00,96.45,96.55,96.39,96.5,161800.0,79.6739,79.7565,79.6243,79.7152,161800.0
2014-04-30 09:30:00,96.14,96.82,96.13,96.45,61600.0,79.4178,79.9795,79.4096,79.6739,61600.0
2014-04-30 10:00:00,96.44,96.78,96.25,96.73,47800.0,79.6656,79.9465,79.5087,79.9052,47800.0
2014-04-30 10:30:00,96.73,96.78,96.46,96.67,48600.0,79.9052,79.9465,79.6822,79.8556,48600.0
2014-04-30 11:00:00,96.68,96.7,96.3,96.52,56200.0,79.8639,79.8804,79.55,79.7317,56200.0
2014-04-30 11:30:00,96.5,96.85,96.5,96.67,31400.0,79.7152,80.0043,79.7152,79.8556,31400.0
2014-04-30 12:00:00,96.71,96.77,96.63,96.67,31400.0,79.8887,79.9382,79.8226,79.8556,31400.0
2014-04-30 12:30:00,96.63,96.72,96.54,96.72,23200.0,79.8226,79.8969,79.7482,79.8969,23200.0
2014-04-30 13:00:00,96.72,96.87,96.66,96.69,23200.0,79.8969,80.0208,79.8474,79.8722,23200.0
2014-04-30 13:30:00,96.71,96.95,96.71,96.82,39000.0,79.8887,80.0869,79.8887,79.9795,39000.0
2014-04-30 14:00:00,96.76,97.0,96.63,96.83,92400.0,79.93,80.1282,79.8226,79.9878,92400.0
2014-04-30 14:30:00,96.79,97.0,96.74,96.89,43400.0,79.9548,80.1282,79.9135,80.0374,43400.0
2014-04-30 15:00:00,96.89,96.92,96.6,96.74,68000.0,80.0374,80.0622,79.7978,79.9135,68000.0
2014-04-30 15:30:00,96.74,96.89,96.58,96.81,101800.0,79.9135,80.0374,79.7813,79.9713,101800.0
2014-05-01 09:30:00,96.58,97.11,96.14,96.16,75400.0,79.7813,80.2191,79.4178,79.4343,75400.0
2014-05-01 10:00:00,96.23,96.57,96.13,96.39,43000.0,79.4922,79.773,79.4096,79.6243,43000.0
2014-05-01 10:30:00,96.39,96.77,96.39,96.72,21400.0,79.6243,79.9382,79.6243,79.8969,21400.0
2014-05-01 11:00:00,96.72,96.88,96.38,96.64,43000.0,79.8969,80.0291,79.6161,79.8309,43000.0
2014-05-01 11:30:00,96.66,96.95,96.66,96.86,31800.0,79.8474,80.0869,79.8474,80.0126,31800.0
2014-05-01 12:00:00,96.85,96.98,96.72,96.83,48400.0,80.0043,80.1117,79.8969,79.9878,48400.0
2014-05-01 12:30:00,96.85,96.85,96.58,96.64,28800.0,80.0043,80.0043,79.7813,79.8309,28800.0
2014-05-01 13:00:00,96.61,96.67,96.42,96.46,30400.0,79.8061,79.8556,79.6491,79.6822,30400.0
2014-05-01 13:30:00,96.44,96.53,96.2,96.26,33800.0,79.6656,79.74,79.4674,79.5169,33800.0
2014-05-01 14:00:00,96.2,96.45,96.2,96.44,23600.0,79.4674,79.6739,79.4674,79.6656,23600.0
2014-05-01 14:30:00,96.41,96.45,96.22,96.33,30200.0,79.6409,79.6739,79.4839,79.5748,30200.0
2014-05-01 15:00:00,96.34,96.5,96.21,96.21,37600.0,79.583,79.7152,79.4756,79.4756,37600.0
2014-05-01 15:30:00,96.21,96.38,96.21,96.32,99800.0,79.4756,79.6161,79.4756,79.5665,99800.0
2014-05-02 09:30:00,96.21,97.21,96.09,97.12,107400.0,79.4756,80.3017,79.3765,80.2274,107400.0
2014-05-02 10:00:00,97.16,97.5,96.94,97.43,59000.0,80.2604,80.5413,80.0787,80.4834,59000.0
2014-05-02 10:30:00,97.41,97.56,96.79,96.89,92200.0,80.4669,80.5908,79.9548,80.0374,92200.0
2014-05-02 11:00:00,96.86,97.18,96.85,96.94,84600.0,80.0126,80.2769,80.0043,80.0787,84600.0
2014-05-02 11:30:00,96.95,97.58,96.95,97.57,63000.0,80.0869,80.6074,80.0869,80.5991,63000.0
2014-05-02 12:00:00,97.54,97.67,97.37,97.5,124800.0,80.5743,80.6817,80.4339,80.5413,124800.0
2014-05-02 12:30:00,97.5,97.78,97.42,97.66,113400.0,80.5413,80.7726,80.4752,80.6734,113400.0
2014-05-02 13:00:00,97.67,97.79,97.39,97.48,46000.0,80.6817,80.7808,80.4504,80.5247,46000.0
2014-05-02 13:30:00,97.39,97.57,97.33,97.42,33800.0,80.4504,80.5991,80.4008,80.4752,33800.0
2014-05-02 14:00:00,97.39,97.39,97.13,97.21,32600.0,80.4504,80.4504,80.2356,80.3017,32600.0
2014-05-02 14:30:00,97.23,97.43,97.19,97.35,78000.0,80.3182,80.4834,80.2852,80.4174,78000.0
2014-05-02 15:00:00,97.37,97.59,97.33,97.51,77000.0,80.4339,80.6156,80.4008,80.5495,77000.0
2014-05-02 15:30:00,97.5,97.59,97.43,97.58,227200.0,80.5413,80.6156,80.4834,80.6074,227200.0
2014-05-05 09:30:00,97.43,97.62,96.8,97.61,59200.0,80.4834,80.6404,79.963,80.6321,59200.0
2014-05-05 10:00:00,97.62,97.73,97.26,97.49,95400.0,80.6404,80.7313,80.343,80.533,95400.0
2014-05-05 10:30:00,97.51,97.88,97.4,97.7,52800.0,80.5495,80.8552,80.4587,80.7065,52800.0
2014-05-05 11:00:00,97.72,97.81,97.58,97.79,19800.0,80.723,80.7973,80.6074,80.7808,19800.0
2014-05-05 11:30:00,97.82,98.04,97.73,98.04,48200.0,80.8056,80.9873,80.7313,80.9873,48200.0
2014-05-05 12:00:00,98.01,98.1,97.92,98.04,24400.0,80.9626,81.0369,80.8882,80.9873,24400.0
2014-05-05 12:30:00,98.06,98.06,97.89,97.89,37200.0,81.0039,81.0039,80.8634,80.8634,37200.0
2014-05-05 13:00:00,97.92,97.94,97.72,97.74,38400.0,80.8882,80.9047,80.723,80.7395,38400.0
2014-05-05 13:30:00,97.77,97.8,97.66,97.8,43800.0,80.7643,80.7891,80.6734,80.7891,43800.0
2014-05-05 14:00:00,97.83,98.03,97.82,98.0,35400.0,80.8139,80.9791,80.8056,80.9543,35400.0
2014-05-05 14:30:00,97.97,98.11,97.96,98.04,17800.0,80.9295,81.0452,80.9213,80.9873,17800.0
2014-05-05 15:00:00,98.03,98.08,97.85,97.87,46800.0,80.9791,81.0204,80.8304,80.8469,46800.0
2014-05-05 15:30:00,97.89,97.97,97.71,97.95,99800.0,80.8634,80.9295,80.7147,80.913,99800.0
2014-05-06 09:30:00,97.36,97.5,96.51,97.33,86400.0,80.4256,80.5413,79.7235,80.4008,86400.0
2014-05-06 10:00:00,97.31,97.79,97.21,97.77,60200.0,80.3843,80.7808,80.3017,80.7643,60200.0
2014-05-06 10:30:00,97.75,97.91,97.55,97.55,44600.0,80.7478,80.88,80.5826,80.5826,44600.0
2014-05-06 11:00:00,97.62,97.84,97.45,97.69,38800.0,80.6404,80.8221,80.5,80.6982,38800.0
2014-05-06 11:30:00,97.72,98.09,97.72,98.09,23200.0,80.723,81.0286,80.723,81.0286,23200.0
2014-05-06 12:00:00,98.08,98.18,97.92,98.03,48000.0,81.0204,81.103,80.8882,80.9791,48000.0
2014-05-06 12:30:00,97.95,98.25,97.94,98.13,40600.0,80.913,81.1608,80.9047,81.0617,40600.0
2014-05-06 13:00:00,98.14,98.17,97.79,97.86,39800.0,81.0699,81.0947,80.7808,80.8387,39800.0
2014-05-06 13:30:00,97.83,97.89,97.61,97.77,31600.0,80.8139,80.8634,80.6321,80.7643,31600.0
2014-05-06 14:00:00,97.75,98.01,97.59,97.71,76200.0,80.7478,80.9626,80.6156,80.7147,76200.0
2014-05-06 14:30:00,97.7,98.0,97.56,97.91,51400.0,80.7065,80.9543,80.5908,80.88,51400.0
2014-05-06 15:00:00,97.89,98.08,97.74,97.95,87800.0,80.8634,81.0204,80.7395,80.913,87800.0
2014-05-06 15:30:00,97.91,97.97,97.67,97.76,247600.0,80.88,80.9295,80.6817,80.756,247600.0
2014-05-07 09:30:00,98.16,98.32,97.79,97.85,75600.0,81.0865,81.2186,80.7808,80.8304,75600.0
2014-05-07 10:00:00,97.89,98.25,97.5,98.01,112200.0,80.8634,81.1608,80.5413,80.9626,112200.0
2014-05-07 10:30:00,98.03,98.49,98.0,98.32,81400.0,80.9791,81.3591,80.9543,81.2186,81400.0
2014-05-07 11:00:00,98.36,98.63,98.27,98.41,80600.0,81.2517,81.4747,81.1773,81.293,80600.0
2014-05-07 11:30:00,98.39,98.94,98.29,98.8,124000.0,81.2765,81.7308,81.1939,81.6152,124000.0
2014-05-07 12:00:00,98.79,99.25,98.61,99.08,72600.0,81.6069,81.9869,81.4582,81.8464,72600.0
2014-05-07 12:30:00,99.02,99.08,98.87,98.95,34400.0,81.7969,81.8464,81.673,81.7391,34400.0
2014-05-07 13:00:00,98.94,99.14,98.83,98.88,88000.0,81.7308,81.896,81.6399,81.6812,88000.0
2014-05-07 13:30:00,98.92,98.98,98.6,98.6,25400.0,81.7143,81.7638,81.4499,81.4499,25400.0
2014-05-07 14:00:00,98.56,99.23,98.56,99.21,77400.0,81.4169,81.9704,81.4169,81.9538,77400.0
2014-05-07 14:30:00,99.24,99.37,99.14,99.3,69000.0,81.9786,82.086,81.896,82.0282,69000.0
2014-05-07 15:00:00,99.3,99.39,99.17,99.25,111800.0,82.0282,82.1025,81.9208,81.9869,111800.0
2014-05-07 15:30:00,99.23,99.45,99.19,99.36,234000.0,81.9704,82.1521,81.9373,82.0777,234000.0
2014-05-08 09:30:00,98.81,99.29,98.72,99.28,70600.0,81.902,82.2999,81.8274,82.2916,70600.0
2014-05-08 10:00:00,99.31,99.44,99.07,99.15,64800.0,82.3165,82.4242,82.1175,82.1839,64800.0
2014-05-08 10:30:00,99.16,99.35,98.94,99.23,71200.0,82.1921,82.3496,82.0098,82.2502,71200.0
2014-05-08 11:00:00,99.11,99.21,99.02,99.14,29200.0,82.1507,82.2336,82.0761,82.1756,29200.0
2014-05-08 11:30:00,99.14,99.24,99.03,99.08,69400.0,82.1756,82.2585,82.0844,82.1258,69400.0
2014-05-08 12:00:00,99.08,99.11,98.89,98.95,22000.0,82.1258,82.1507,81.9683,82.0181,22000.0
2014-05-08 12:30:00,98.95,98.98,98.36,98.41,34200.0,82.0181,82.0429,81.529,81.5705,34200.0
2014-05-08 13:00:00,98.44,98.53,98.19,98.33,46000.0,81.5953,81.6699,81.3881,81.5042,46000.0
2014-05-08 13:30:00,98.28,98.41,98.01,98.13,69000.0,81.4627,81.5705,81.2389,81.3384,69000.0
2014-05-08 14:00:00,98.08,98.17,97.81,98.17,46600.0,81.2969,81.3715,81.0731,81.3715,46600.0
2014-05-08 14:30:00,98.17,98.35,97.82,97.86,50200.0,81.3715,81.5207,81.0814,81.1146,50200.0
2014-05-08 15:00:00,97.83,98.09,97.49,98.0,96200.0,81.0897,81.3052,80.8079,81.2306,96200.0
2014-05-08 15:30:00,97.94,98.18,97.89,98.12,163400.0,81.1809,81.3798,81.1395,81.3301,163400.0
2014-05-09 09:30:00,98.13,98.28,97.41,97.49,54600.0,81.3384,81.4627,80.7416,80.8079,54600.0
2014-05-09 10:00:00,97.51,98.33,97.49,98.26,41400.0,80.8245,81.5042,80.8079,81.4461,41400.0
2014-05-09 10:30:00,98.23,98.26,97.92,97.98,41800.0,81.4213,81.4461,81.1643,81.2141,41800.0
2014-05-09 11:00:00,97.94,97.98,97.66,97.73,124800.0,81.1809,81.2141,80.9488,81.0068,124800.0
2014-05-09 11:30:00,97.76,98.04,97.67,98.0,67600.0,81.0317,81.2638,80.9571,81.2306,67600.0
2014-05-09 12:00:00,97.95,98.07,97.71,97.88,37600.0,81.1892,81.2887,80.9903,81.1312,37600.0
2014-05-09 12:30:00,97.89,98.42,97.86,98.35,33400.0,81.1395,81.5788,81.1146,81.5207,33400.0
2014-05-09 13:00:00,98.39,98.42,98.29,98.29,14200.0,81.5539,81.5788,81.471,81.471,14200.0
2014-05-09 13:30:00,98.33,98.41,98.02,98.08,62000.0,81.5042,81.5705,81.2472,81.2969,62000.0
2014-05-09 14:00:00,98.11,98.14,97.84,97.91,25000.0,81.3218,81.3467,81.098,81.156,25000.0
2014-05-09 14:30:00,97.94,98.14,97.84,98.13,27000.0,81.1809,81.3467,81.098,81.3384,27000.0
2014-05-09 15:00:00,98.14,98.26,98.01,98.11,59000.0,81.3467,81.4461,81.2389,81.3218,59000.0
2014-05-09 15:30:00,98.1,98.33,98.02,98.31,102000.0,81.3135,81.5042,81.2472,81.4876,102000.0
2014-05-12 09:30:00,98.92,99.41,98.36,99.3,61600.0,81.9932,82.3994,81.529,82.3082,61600.0
2014-05-12 10:00:00,99.33,99.83,99.3,99.47,55800.0,82.3331,82.7475,82.3082,82.4491,55800.0
2014-05-12 10:30:00,99.48,99.69,99.46,99.47,36600.0,82.4574,82.6315,82.4408,82.4491,36600.0
2014-05-12 11:00:00,99.52,99.64,99.31,99.35,51400.0,82.4905,82.59,82.3165,82.3496,51400.0
2014-05-12 11:30:00,99.45,99.53,99.38,99.41,10600.0,82.4325,82.4988,82.3745,82.3994,10600.0
2014-05-12 12:00:00,99.44,99.61,99.4,99.4,18800.0,82.4242,82.5651,82.3911,82.3911,18800.0
2014-05-12 12:30:00,99.39,99.55,99.28,99.32,13600.0,82.3828,82.5154,82.2916,82.3248,13600.0
2014-05-12 13:00:00,99.29,99.42,99.23,99.38,20400.0,82.2999,82.4077,82.2502,82.3745,20400.0
2014-05-12 13:30:00,99.38,99.43,99.31,99.4,15000.0,82.3745,82.4159,82.3165,82.3911,15000.0
2014-05-12 14:00:00,99.35,99.52,99.32,99.37,19000.0,82.3496,82.4905,82.3248,82.3662,19000.0
2014-05-12 14:30:00,99.43,99.64,99.41,99.6,23000.0,82.4159,82.59,82.3994,82.5569,23000.0
2014-05-12 15:00:00,99.58,99.63,99.45,99.47,22600.0,82.5403,82.5817,82.4325,82.4491,22600.0
2014-05-12 15:30:00,99.44,99.74,99.44,99.69,102000.0,82.4242,82.6729,82.4242,82.6315,102000.0
2014-05-13 09:30:00,99.65,99.75,99.36,99.36,112000.0,82.5983,82.6812,82.3579,82.3579,112000.0
2014-05-13 10:00:00,99.36,99.57,99.36,99.41,28200.0,82.3579,82.532,82.3579,82.3994,28200.0
2014-05-13 10:30:00,99.44,99.6,99.44,99.56,39600.0,82.4242,82.5569,82.4242,82.5237,39600.0
2014-05-13 11:00:00,99.57,99.58,99.38,99.43,28600.0,82.532,82.5403,82.3745,82.4159,28600.0
2014-05-13 11:30:00,99.38,99.38,99.13,99.18,32200.0,82.3745,82.3745,82.1673,82.2087,32200.0
2014-05-13 12:00:00,99.17,99.2,99.0,99.02,60600.0,82.2004,82.2253,82.0595,82.0761,60600.0
2014-05-13 12:30:00,99.01,99.19,98.95,99.08,94800.0,82.0678,82.217,82.0181,82.1258,94800.0
2014-05-13 13:00:00,99.07,99.14,99.01,99.07,20400.0,82.1175,82.1756,82.0678,82.1175,20400.0
2014-05-13 13:30:00,99.11,99.11,98.91,98.97,25600.0,82.1507,82.1507,81.9849,82.0347,25600.0
2014-05-13 14:00:00,99.02,99.17,98.97,99.08,26200.0,82.0761,82.2004,82.0347,82.1258,26200.0
2014-05-13 14:30:00,99.11,99.2,99.07,99.16,17000.0,82.1507,82.2253,82.1175,82.1921,17000.0
2014-05-13 15:00:00,99.14,99.18,98.94,98.98,50800.0,82.1756,82.2087,82.0098,82.0429,50800.0
2014-05-13 15:30:00,98.97,99.13,98.78,98.87,181000.0,82.0347,82.1673,81.8772,81.9518,181000.0
2014-05-14 09:30:00,98.8,99.08,98.71,98.79,20400.0,81.8937,82.1258,81.8191,81.8855,20400.0
2014-05-14 10:00:00,98.89,99.02,98.8,98.99,24200.0,81.9683,82.0761,81.8937,82.0512,24200.0
2014-05-14 10:30:00,99.08,99.17,98.96,98.96,28200.0,82.1258,82.2004,82.0264,82.0264,28200.0
2014-05-14 11:00:00,98.96,99.07,98.91,99.07,12400.0,82.0264,82.1175,81.9849,82.1175,12400.0
2014-05-14 11:30:00,99.03,99.21,99.01,99.02,34200.0,82.0844,82.2336,82.0678,82.0761,34200.0
2014-05-14 12:00:00,99.03,99.14,98.99,98.99,21200.0,82.0844,82.1756,82.0512,82.0512,21200.0
2014-05-14 12:30:00,98.99,99.05,98.95,98.98,41800.0,82.0512,82.101,82.0181,82.0429,41800.0
2014-05-14 13:00:00,99.0,99.03,98.95,99.02,40600.0,82.0595,82.0844,82.0181,82.0761,40600.0
2014-05-14 13:30:00,99.0,99.14,98.95,99.14,24600.0,82.0595,82.1756,82.0181,82.1756,24600.0
2014-05-14 14:00:00,99.13,99.13,98.93,98.93,36600.0,82.1673,82.1673,82.0015,82.0015,36600.0
2014-05-14 14:30:00,98.92,98.92,98.5,98.56,25000.0,81.9932,81.9932,81.6451,81.6948,25000.0
2014-05-14 15:00:00,98.52,98.54,98.25,98.32,74000.0,81.6617,81.6782,81.4379,81.4959,74000.0
2014-05-14 15:30:00,98.3,98.39,98.17,98.28,146800.0,81.4793,81.5539,81.3715,81.4627,146800.0
2014-05-15 09:30:00,98.15,98.23,97.08,97.39,91600.0,81.355,81.4213,80.4681,80.725,91600.0
2014-05-15 10:00:00,97.41,97.41,96.74,97.07,71600.0,80.7416,80.7416,80.1862,80.4598,71600.0
2014-05-15 10:30:00,97.14,97.23,96.92,97.03,38400.0,80.5178,80.5924,80.3354,80.4266,38400.0
2014-05-15 11:00:00,97.01,97.02,96.62,96.74,32600.0,80.41,80.4183,80.0868,80.1862,32600.0
2014-05-15 11:30:00,96.67,97.05,96.5,96.69,33000.0,80.1282,80.4432,79.9873,80.1448,33000.0
2014-05-15 12:00:00,96.68,96.99,96.68,96.97,23400.0,80.1365,80.3935,80.1365,80.3769,23400.0
2014-05-15 12:30:00,96.93,97.26,96.91,97.2,55000.0,80.3437,80.6173,80.3272,80.5675,55000.0
2014-05-15 13:00:00,97.21,97.22,96.92,96.99,38400.0,80.5758,80.5841,80.3354,80.3935,38400.0
2014-05-15 13:30:00,97.03,97.09,96.79,96.98,32400.0,80.4266,80.4764,80.2277,80.3852,32400.0
2014-05-15 14:00:00,97.02,97.39,96.97,97.06,47200.0,80.4183,80.725,80.3769,80.4515,47200.0
2014-05-15 14:30:00,97.11,97.36,97.1,97.32,28000.0,80.4929,80.7002,80.4846,80.667,28000.0
2014-05-15 15:00:00,97.37,97.39,97.14,97.24,44800.0,80.7084,80.725,80.5178,80.6007,44800.0
2014-05-15 15:30:00,97.23,97.42,97.16,97.32,103800.0,80.5924,80.7499,80.5344,80.667,103800.0
2014-05-16 09:30:00,97.42,97.46,96.73,96.89,171800.0,80.7499,80.783,80.178,80.3106,171800.0
2014-05-16 10:00:00,96.96,96.96,96.48,96.61,50200.0,80.3686,80.3686,79.9707,80.0785,50200.0
2014-05-16 10:30:00,96.63,97.3,96.63,97.22,74200.0,80.0951,80.6504,80.0951,80.5841,74200.0
2014-05-16 11:00:00,97.15,97.6,97.13,97.56,20200.0,80.5261,80.8991,80.5095,80.8659,20200.0
2014-05-16 11:30:00,97.51,97.69,97.38,97.54,32800.0,80.8245,80.9737,80.7167,80.8494,32800.0
2014-05-16 12:00:00,97.55,97.56,97.41,97.44,21200.0,80.8576,80.8659,80.7416,80.7665,21200.0
2014-05-16 12:30:00,97.38,97.52,97.36,97.47,14800.0,80.7167,80.8328,80.7002,80.7913,14800.0
2014-05-16 13:00:00,97.42,97.49,97.28,97.39,42800.0,80.7499,80.8079,80.6338,80.725,42800.0
2014-05-16 13:30:00,97.44,97.56,97.39,97.39,17000.0,80.7665,80.8659,80.725,80.725,17000.0
2014-05-16 14:00:00,97.42,97.49,97.33,97.42,31200.0,80.7499,80.8079,80.6753,80.7499,31200.0
2014-05-16 14:30:00,97.42,97.7,97.42,97.7,28000.0,80.7499,80.982,80.7499,80.982,28000.0
2014-05-16 15:00:00,97.71,97.79,97.55,97.58,48000.0,80.9903,81.0566,80.8576,80.8825,48000.0
2014-05-16 15:30:00,97.61,97.77,97.58,97.67,187400.0,80.9074,81.04,80.8825,80.9571,187400.0
2014-05-19 09:30:00,97.97,98.66,97.68,98.64,45200.0,81.2058,81.7777,80.9654,81.7611,45200.0
2014-05-19 10:00:00,98.65,99.18,98.59,99.08,56000.0,81.7694,82.2087,81.7197,82.1258,56000.0
2014-05-19 10:30:00,99.08,99.17,98.93,98.93,73000.0,82.1258,82.2004,82.0015,82.0015,73000.0
2014-05-19 11:00:00,98.98,99.24,98.92,99.04,32600.0,82.0429,82.2585,81.9932,82.0927,32600.0
2014-05-19 11:30:00,99.01,99.01,98.77,98.82,28000.0,82.0678,82.0678,81.8689,81.9103,28000.0
2014-05-19 12:00:00,98.83,98.85,98.63,98.66,25800.0,81.9186,81.9352,81.7528,81.7777,25800.0
2014-05-19 12:30:00,98.67,98.67,98.33,98.38,42200.0,81.786,81.786,81.5042,81.5456,42200.0
2014-05-19 13:00:00,98.41,98.54,98.3,98.3,47400.0,81.5705,81.6782,81.4793,81.4793,47400.0
2014-05-19 13:30:00,98.36,98.36,98.21,98.22,22000.0,81.529,81.529,81.4047,81.413,22000.0
2014-05-19 14:00:00,98.2,98.28,98.07,98.15,33800.0,81.3964,81.4627,81.2887,81.355,33800.0
2014-05-19 14:30:00,98.17,98.17,97.97,97.97,30800.0,81.3715,81.3715,81.2058,81.2058,30800.0
2014-05-19 15:00:00,97.97,98.06,97.76,97.88,74000.0,81.2058,81.2804,81.0317,81.1312,74000.0
2014-05-19 15:30:00,97.89,98.23,97.89,98.02,140800.0,81.1395,81.4213,81.1395,81.2472,140800.0
2014-05-20 09:30:00,98.14,98.62,97.92,97.92,62200.0,81.3467,81.7445,81.1643,81.1643,62200.0
2014-05-20 10:00:00,97.97,98.32,97.97,98.06,39000.0,81.2058,81.4959,81.2058,81.2804,39000.0
2014-05-20 10:30:00,98.04,98.26,98.04,98.22,30200.0,81.2638,81.4461,81.2638,81.413,30200.0
2014-05-20 11:00:00,98.26,98.34,98.19,98.21,57000.0,81.4461,81.5125,81.3881,81.4047,57000.0
2014-05-20 11:30:00,98.17,98.47,98.16,98.32,88800.0,81.3715,81.6202,81.3633,81.4959,88800.0
2014-05-20 12:00:00,98.32,98.47,98.17,98.3,255400.0,81.4959,81.6202,81.3715,81.4793,255400.0
2014-05-20 12:30:00,98.35,98.5,98.26,98.46,63000.0,81.5207,81.6451,81.4461,81.6119,63000.0
2014-05-20 13:00:00,98.45,98.46,98.15,98.25,96800.0,81.6036,81.6119,81.355,81.4379,96800.0
2014-05-20 13:30:00,98.25,98.27,97.84,97.86,80400.0,81.4379,81.4544,81.098,81.1146,80400.0
2014-05-20 14:00:00,97.83,97.96,97.8,97.89,49000.0,81.0897,81.1975,81.0649,81.1395,49000.0
2014-05-20 14:30:00,97.86,97.97,97.76,97.94,54800.0,81.1146,81.2058,81.0317,81.1809,54800.0
2014-05-20 15:00:00,97.94,98.19,97.94,98.08,72000.0,81.1809,81.3881,81.1809,81.2969,72000.0
2014-05-20 15:30:00,98.06,98.2,97.8,97.85,215800.0,81.2804,81.3964,81.0649,81.1063,215800.0
2014-05-21 09:30:00,98.01,98.91,97.86,98.65,75000.0,81.2389,81.9849,81.1146,81.7694,75000.0
2014-05-21 10:00:00,98.64,98.95,98.53,98.6,72400.0,81.7611,82.0181,81.6699,81.728,72400.0
2014-05-21 10:30:00,98.63,98.76,98.56,98.56,50800.0,81.7528,81.8606,81.6948,81.6948,50800.0
2014-05-21 11:00:00,98.58,98.61,98.1,98.13,53000.0,81.7114,81.7363,81.3135,81.3384,53000.0
2014-05-21 11:30:00,98.17,98.27,98.0,98.06,26000.0,81.3715,81.4544,81.2306,81.2804,26000.0
2014-05-21 12:00:00,98.15,98.23,98.02,98.23,15400.0,81.355,81.4213,81.2472,81.4213,15400.0
2014-05-21 12:30:00,98.22,98.5,98.18,98.5,54400.0,81.413,81.6451,81.3798,81.6451,54400.0
2014-05-21 13:00:00,98.5,98.56,98.44,98.46,26800.0,81.6451,81.6948,81.5953,81.6119,26800.0
2014-05-21 13:30:00,98.48,98.53,98.44,98.49,19200.0,81.6285,81.6699,81.5953,81.6368,19200.0
2014-05-21 14:00:00,98.52,98.76,98.42,98.64,58600.0,81.6617,81.8606,81.5788,81.7611,58600.0
2014-05-21 14:30:00,98.57,98.63,98.42,98.51,34200.0,81.7031,81.7528,81.5788,81.6534,34200.0
2014-05-21 15:00:00,98.5,98.67,98.47,98.56,28600.0,81.6451,81.786,81.6202,81.6948,28600.0
2014-05-21 15:30:00,98.59,98.69,98.47,98.61,198000.0,81.7197,81.8026,81.6202,81.7363,198000.0
2014-05-22 09:30:00,98.51,99.01,98.16,98.67,27000.0,81.6534,82.0678,81.3633,81.786,27000.0
2014-05-22 10:00:00,98.66,98.84,98.57,98.63,20800.0,81.7777,81.9269,81.7031,81.7528,20800.0
2014-05-22 10:30:00,98.72,98.86,98.6,98.75,20600.0,81.8274,81.9435,81.728,81.8523,20600.0
2014-05-22 11:00:00,98.77,98.99,98.76,98.97,49800.0,81.8689,82.0512,81.8606,82.0347,49800.0
2014-05-22 11:30:00,98.97,99.02,98.86,98.98,25400.0,82.0347,82.0761,81.9435,82.0429,25400.0
2014-05-22 12:00:00,98.92,98.99,98.7,98.74,36800.0,81.9932,82.0512,81.8109,81.844,36800.0
2014-05-22 12:30:00,98.75,98.77,98.54,98.57,13800.0,81.8523,81.8689,81.6782,81.7031,13800.0
2014-05-22 13:00:00,98.61,98.69,98.49,98.59,19200.0,81.7363,81.8026,81.6368,81.7197,19200.0
2014-05-22 13:30:00,98.56,98.56,98.41,98.42,18600.0,81.6948,81.6948,81.5705,81.5788,18600.0
2014-05-22 14:00:00,98.45,98.47,98.38,98.45,21800.0,81.6036,81.6202,81.5456,81.6036,21800.0
2014-05-22 14:30:00,98.44,98.55,98.39,98.51,30000.0,81.5953,81.6865,81.5539,81.6534,30000.0
2014-05-22 15:00:00,98.5,98.51,98.36,98.37,35400.0,81.6451,81.6534,81.529,81.5373,35400.0
2014-05-22 15:30:00,98.39,98.47,98.15,98.18,117600.0,81.5539,81.6202,81.355,81.3798,117600.0
2014-05-23 09:30:00,98.14,98.79,98.14,98.72,33800.0,81.3467,81.8855,81.3467,81.8274,33800.0
2014-05-23 10:00:00,98.65,98.86,98.56,98.71,22400.0,81.7694,81.9435,81.6948,81.8191,22400.0
2014-05-23 10:30:00,98.71,98.83,98.67,98.76,28200.0,81.8191,81.9186,81.786,81.8606,28200.0
2014-05-23 11:00:00,98.76,98.81,98.6,98.71,34400.0,81.8606,81.902,81.728,81.8191,34400.0
2014-05-23 11:30:00,98.72,98.86,98.71,98.86,22400.0,81.8274,81.9435,81.8191,81.9435,22400.0
2014-05-23 12:00:00,98.88,98.98,98.88,98.93,15200.0,81.9601,82.0429,81.9601,82.0015,15200.0
2014-05-23 12:30:00,98.94,99.07,98.92,99.05,10600.0,82.0098,82.1175,81.9932,82.101,10600.0
2014-05-23 13:00:00,99.03,99.23,99.02,99.23,30000.0,82.0844,82.2502,82.0761,82.2502,30000.0
2014-05-23 13:30:00,99.23,99.3,99.19,99.28,31800.0,82.2502,82.3082,82.217,82.2916,31800.0
2014-05-23 14:00:00,99.3,99.45,99.3,99.42,24600.0,82.3082,82.4325,82.3082,82.4077,24600.0
2014-05-23 14:30:00,99.42,99.44,99.35,99.39,9000.0,82.4077,82.4242,82.3496,82.3828,9000.0
2014-05-23 15:00:00,99.41,99.49,99.35,99.49,41200.0,82.3994,82.4657,82.3496,82.4657,41200.0
2014-05-23 15:30:00,99.49,99.52,99.41,99.42,97800.0,82.4657,82.4905,82.3994,82.4077,97800.0
2014-05-27 09:30:00,99.75,99.86,99.42,99.46,74400.0,82.6812,82.7724,82.4077,82.4408,74400.0
2014-05-27 10:00:00,99.45,99.72,99.4,99.67,49800.0,82.4325,82.6563,82.3911,82.6149,49800.0
2014-05-27 10:30:00,99.67,99.7,99.5,99.52,50200.0,82.6149,82.6397,82.474,82.4905,50200.0
2014-05-27 11:00:00,99.51,99.54,99.34,99.34,64600.0,82.4823,82.5071,82.3413,82.3413,64600.0
2014-05-27 11:30:00,99.33,99.38,99.06,99.07,55400.0,82.3331,82.3745,82.1093,82.1175,55400.0
2014-05-27 12:00:00,99.08,99.26,99.05,99.19,46800.0,82.1258,82.275,82.101,82.217,46800.0
2014-05-27 12:30:00,99.18,99.37,99.17,99.25,18800.0,82.2087,82.3662,82.2004,82.2667,18800.0
2014-05-27 13:00:00,99.24,99.24,99.02,99.03,36000.0,82.2585,82.2585,82.0761,82.0844,36000.0
2014-05-27 13:30:00,99.01,99.13,98.92,99.06,21200.0,82.0678,82.1673,81.9932,82.1093,21200.0
2014-05-27 14:00:00,99.05,99.06,98.96,98.99,33600.0,82.101,82.1093,82.0264,82.0512,33600.0
2014-05-27 14:30:00,99.0,99.03,98.92,99.03,25000.0,82.0595,82.0844,81.9932,82.0844,25000.0
2014-05-27 15:00:00,99.02,99.11,98.98,99.04,33600.0,82.0761,82.1507,82.0429,82.0927,33600.0
2014-05-27 15:30:00,99.03,99.13,98.93,99.06,154600.0,82.0844,82.1673,82.0015,82.1093,154600.0
2014-05-28 09:30:00,99.25,100.46,98.98,100.28,166800.0,82.2667,83.2697,82.0429,83.1205,166800.0
2014-05-28 10:00:00,100.25,100.36,99.99,100.33,102200.0,83.0956,83.1868,82.8801,83.1619,102200.0
2014-05-28 10:30:00,100.32,100.38,100.14,100.25,125600.0,83.1536,83.2034,83.0044,83.0956,125600.0
2014-05-28 11:00:00,100.27,100.46,100.18,100.31,54400.0,83.1122,83.2697,83.0376,83.1454,54400.0
2014-05-28 11:30:00,100.34,100.36,99.94,99.94,107600.0,83.1702,83.1868,82.8387,82.8387,107600.0
2014-05-28 12:00:00,99.94,100.17,99.92,100.02,47200.0,82.8387,83.0293,82.8221,82.905,47200.0
2014-05-28 12:30:00,99.97,100.14,99.76,100.06,131200.0,82.8635,83.0044,82.6895,82.9381,131200.0
2014-05-28 13:00:00,100.1,100.15,99.96,99.99,23000.0,82.9713,83.0127,82.8552,82.8801,23000.0
2014-05-28 13:30:00,100.0,100.07,99.94,100.07,18000.0,82.8884,82.9464,82.8387,82.9464,18000.0
2014-05-28 14:00:00,100.08,100.13,99.95,99.97,43400.0,82.9547,82.9962,82.847,82.8635,43400.0
2014-05-28 14:30:00,99.97,100.28,99.94,100.27,48400.0,82.8635,83.1205,82.8387,83.1122,48400.0
2014-05-28 15:00:00,100.27,100.39,100.24,100.3,77400.0,83.1122,83.2117,83.0873,83.1371,77400.0
2014-05-28 15:30:00,100.3,100.32,100.11,100.12,174400.0,83.1371,83.1536,82.9796,82.9879,174400.0
2014-05-29 09:30:00,100.22,100.48,99.56,99.56,93000.0,83.0708,83.2863,82.5237,82.5237,93000.0
2014-05-29 10:00:00,99.56,99.56,99.01,99.42,109400.0,82.5237,82.5237,82.0678,82.4077,109400.0
2014-05-29 10:30:00,99.46,99.69,99.39,99.67,79000.0,82.4408,82.6315,82.3828,82.6149,79000.0
2014-05-29 11:00:00,99.67,99.77,99.6,99.69,95600.0,82.6149,82.6978,82.5569,82.6315,95600.0
2014-05-29 11:30:00,99.66,100.0,99.66,99.96,47400.0,82.6066,82.8884,82.6066,82.8552,47400.0
2014-05-29 12:00:00,99.95,100.22,99.95,100.02,29600.0,82.847,83.0708,82.847,82.905,29600.0
2014-05-29 12:30:00,100.04,100.28,100.0,100.23,34600.0,82.9216,83.1205,82.8884,83.079,34600.0
2014-05-29 13:00:00,100.27,100.28,100.15,100.24,37400.0,83.1122,83.1205,83.0127,83.0873,37400.0
2014-05-29 13:30:00,100.22,100.27,100.16,100.23,23400.0,83.0708,83.1122,83.021,83.079,23400.0
2014-05-29 14:00:00,100.22,100.29,100.17,100.21,38600.0,83.0708,83.1288,83.0293,83.0625,38600.0
2014-05-29 14:30:00,100.21,100.45,100.18,100.42,40600.0,83.0625,83.2614,83.0376,83.2365,40600.0
2014-05-29 15:00:00,100.39,100.5,100.39,100.48,42800.0,83.2117,83.3028,83.2117,83.2863,42800.0
2014-05-29 15:30:00,100.48,100.5,100.44,100.5,138000.0,83.2863,83.3028,83.2531,83.3028,138000.0
2014-05-30 09:30:00,100.47,100.71,100.07,100.56,44400.0,83.278,83.4769,82.9464,83.3526,44400.0
2014-05-30 10:00:00,100.52,101.25,100.52,101.18,80400.0,83.3194,83.9245,83.3194,83.8665,80400.0
2014-05-30 10:30:00,101.19,101.19,100.91,101.11,40200.0,83.8748,83.8748,83.6427,83.8085,40200.0
2014-05-30 11:00:00,101.12,101.42,101.12,101.2,70200.0,83.8168,84.0654,83.8168,83.8831,70200.0
2014-05-30 11:30:00,101.23,101.44,101.19,101.21,39200.0,83.9079,84.082,83.8748,83.8914,39200.0
2014-05-30 12:00:00,101.2,101.21,101.02,101.08,19000.0,83.8831,83.8914,83.7339,83.7836,19000.0
2014-05-30 12:30:00,101.07,101.07,100.82,100.91,18800.0,83.7753,83.7753,83.5681,83.6427,18800.0
2014-05-30 13:00:00,100.95,100.99,100.85,100.91,21800.0,83.6758,83.709,83.593,83.6427,21800.0
2014-05-30 13:30:00,100.84,100.85,100.74,100.74,23400.0,83.5847,83.593,83.5018,83.5018,23400.0
2014-05-30 14:00:00,100.77,100.87,100.69,100.87,29400.0,83.5266,83.6095,83.4603,83.6095,29400.0
2014-05-30 14:30:00,100.86,100.96,100.82,100.82,18000.0,83.6012,83.6841,83.5681,83.5681,18000.0
2014-05-30 15:00:00,100.86,100.92,100.79,100.86,27400.0,83.6012,83.651,83.5432,83.6012,27400.0
2014-05-30 15:30:00,100.83,100.92,100.73,100.82,156200.0,83.5764,83.651,83.4935,83.5681,156200.0
2014-06-02 09:30:00,100.91,101.39,100.48,101.08,81200.0,83.6427,84.0406,83.2863,83.7836,81200.0
2014-06-02 10:00:00,100.99,101.0,100.61,100.77,32600.0,83.709,83.7173,83.394,83.5266,32600.0
2014-06-02 10:30:00,100.77,100.98,100.74,100.98,36600.0,83.5266,83.7007,83.5018,83.7007,36600.0
2014-06-02 11:00:00,101.0,101.5,100.91,101.5,29400.0,83.7173,84.1317,83.6427,84.1317,29400.0
2014-06-02 11:30:00,101.48,101.53,101.38,101.42,20200.0,84.1152,84.1566,84.0323,84.0654,20200.0
2014-06-02 12:00:00,101.49,101.49,101.29,101.38,20400.0,84.1234,84.1234,83.9577,84.0323,20400.0
2014-06-02 12:30:00,101.39,101.49,101.36,101.36,24400.0,84.0406,84.1234,84.0157,84.0157,24400.0
2014-06-02 13:00:00,101.35,101.37,101.2,101.31,11400.0,84.0074,84.024,83.8831,83.9742,11400.0
2014-06-02 13:30:00,101.33,101.33,101.15,101.15,19600.0,83.9908,83.9908,83.8416,83.8416,19600.0
2014-06-02 14:00:00,101.16,101.24,101.1,101.24,36200.0,83.8499,83.9162,83.8002,83.9162,36200.0
2014-06-02 14:30:00,101.22,101.3,101.13,101.14,30800.0,83.8996,83.966,83.825,83.8333,30800.0
2014-06-02 15:00:00,101.11,101.13,100.98,101.08,32000.0,83.8085,83.825,83.7007,83.7836,32000.0
2014-06-02 15:30:00,101.11,101.28,101.11,101.17,73600.0,83.8085,83.9494,83.8085,83.8582,73600.0
2014-06-03 09:30:00,100.71,100.99,100.48,100.96,101600.0,83.4769,83.709,83.2863,83.6841,101600.0
2014-06-03 10:00:00,100.94,101.15,100.89,101.04,66800.0,83.6676,83.8416,83.6261,83.7504,66800.0
2014-06-03 10:30:00,101.05,101.13,100.67,100.79,38400.0,83.7587,83.825,83.4438,83.5432,38400.0
2014-06-03 11:00:00,100.77,100.78,100.64,100.67,45200.0,83.5266,83.5349,83.4189,83.4438,45200.0
2014-06-03 11:30:00,100.66,100.74,100.47,100.52,31200.0,83.4355,83.5018,83.278,83.3194,31200.0
2014-06-03 12:00:00,100.5,100.69,100.5,100.63,31800.0,83.3028,83.4603,83.3028,83.4106,31800.0
2014-06-03 12:30:00,100.6,100.74,100.6,100.73,23600.0,83.3857,83.5018,83.3857,83.4935,23600.0
2014-06-03 13:00:00,100.74,100.89,100.7,100.89,26200.0,83.5018,83.6261,83.4686,83.6261,26200.0
2014-06-03 13:30:00,100.88,100.89,100.79,100.88,33000.0,83.6178,83.6261,83.5432,83.6178,33000.0
2014-06-03 14:00:00,100.86,100.99,100.86,100.94,32800.0,83.6012,83.709,83.6012,83.6676,32800.0
2014-06-03 14:30:00,100.94,100.97,100.83,100.86,38600.0,83.6676,83.6924,83.5764,83.6012,38600.0
2014-06-03 15:00:00,100.83,100.92,100.74,100.92,39600.0,83.5764,83.651,83.5018,83.651,39600.0
2014-06-03 15:30:00,100.91,100.97,100.81,100.86,114600.0,83.6427,83.6924,83.5598,83.6012,114600.0
2014-06-04 09:30:00,100.82,100.92,100.04,100.36,100200.0,83.5681,83.651,82.9216,83.1868,100200.0
2014-06-04 10:00:00,100.51,100.62,100.41,100.49,50000.0,83.3111,83.4023,83.2282,83.2946,50000.0
2014-06-04 10:30:00,100.49,101.14,100.48,101.13,29800.0,83.2946,83.8333,83.2863,83.825,29800.0
2014-06-04 11:00:00,101.18,101.46,101.18,101.44,46600.0,83.8665,84.0986,83.8665,84.082,46600.0
2014-06-04 11:30:00,101.44,101.74,101.42,101.7,111800.0,84.082,84.3307,84.0654,84.2975,111800.0
2014-06-04 12:00:00,101.71,101.9,101.7,101.86,85200.0,84.3058,84.4633,84.2975,84.4301,85200.0
2014-06-04 12:30:00,101.83,101.98,101.8,101.91,148800.0,84.4053,84.5296,84.3804,84.4716,148800.0
2014-06-04 13:00:00,101.88,102.04,101.85,102.03,98200.0,84.4467,84.5793,84.4218,84.571,98200.0
2014-06-04 13:30:00,102.04,102.38,102.01,102.31,104000.0,84.5793,84.8611,84.5545,84.8031,104000.0
2014-06-04 14:00:00,102.3,102.31,102.14,102.21,95200.0,84.7948,84.8031,84.6622,84.7202,95200.0
2014-06-04 14:30:00,102.21,102.21,101.78,101.96,100800.0,84.7202,84.7202,84.3638,84.513,100800.0
2014-06-04 15:00:00,101.95,102.0,101.89,101.95,78200.0,84.5047,84.5462,84.455,84.5047,78200.0
2014-06-04 15:30:00,101.94,102.04,101.93,101.94,190200.0,84.4964,84.5793,84.4882,84.4964,190200.0
2014-06-05 09:30:00,101.79,101.89,100.67,100.8,80800.0,84.3721,84.455,83.4438,83.5515,80800.0
2014-06-05 10:00:00,100.74,101.04,100.55,100.94,44800.0,83.5018,83.7504,83.3443,83.6676,44800.0
2014-06-05 10:30:00,100.93,101.13,100.72,101.01,83200.0,83.6593,83.825,83.4852,83.7256,83200.0
2014-06-05 11:00:00,100.96,101.4,100.89,101.32,31800.0,83.6841,84.0488,83.6261,83.9825,31800.0
2014-06-05 11:30:00,101.33,101.58,101.31,101.55,40400.0,83.9908,84.198,83.9742,84.1732,40400.0
2014-06-05 12:00:00,101.58,101.71,101.48,101.56,57400.0,84.198,84.3058,84.1152,84.1815,57400.0
2014-06-05 12:30:00,101.57,101.69,101.46,101.5,34000.0,84.1898,84.2892,84.0986,84.1317,34000.0
2014-06-05 13:00:00,101.51,101.63,101.47,101.57,41200.0,84.14,84.2395,84.1069,84.1898,41200.0
2014-06-05 13:30:00,101.56,101.66,101.53,101.64,36600.0,84.1815,84.2644,84.1566,84.2478,36600.0
2014-06-05 14:00:00,101.64,101.69,101.55,101.61,39600.0,84.2478,84.2892,84.1732,84.2229,39600.0
2014-06-05 14:30:00,101.67,101.76,101.55,101.56,81000.0,84.2726,84.3472,84.1732,84.1815,81000.0
2014-06-05 15:00:00,101.57,101.67,101.44,101.47,50800.0,84.1898,84.2726,84.082,84.1069,50800.0
2014-06-05 15:30:00,101.49,101.61,101.45,101.58,133400.0,84.1234,84.2229,84.0903,84.198,133400.0
2014-06-06 09:30:00,102.12,102.55,102.01,102.51,102200.0,84.6456,85.0021,84.5545,84.9689,102200.0
2014-06-06 10:00:00,102.56,102.9,102.47,102.9,65400.0,85.0103,85.2922,84.9357,85.2922,65400.0
2014-06-06 10:30:00,102.88,102.89,102.64,102.81,43000.0,85.2756,85.2839,85.0767,85.2176,43000.0
2014-06-06 11:00:00,102.82,102.86,102.62,102.65,44200.0,85.2259,85.259,85.0601,85.0849,44200.0
2014-06-06 11:30:00,102.67,102.67,102.33,102.35,28000.0,85.1015,85.1015,84.8197,84.8363,28000.0
2014-06-06 12:00:00,102.38,102.41,102.19,102.32,22800.0,84.8611,84.886,84.7037,84.8114,22800.0
2014-06-06 12:30:00,102.37,102.58,102.36,102.53,33800.0,84.8529,85.0269,84.8446,84.9855,33800.0
2014-06-06 13:00:00,102.52,102.65,102.51,102.56,17200.0,84.9772,85.0849,84.9689,85.0103,17200.0
2014-06-06 13:30:00,102.59,102.59,102.38,102.45,23400.0,85.0352,85.0352,84.8611,84.9192,23400.0
2014-06-06 14:00:00,102.46,102.48,102.32,102.34,40600.0,84.9275,84.944,84.8114,84.828,40600.0
2014-06-06 14:30:00,102.34,102.36,102.22,102.22,16400.0,84.828,84.8446,84.7285,84.7285,16400.0
2014-06-06 15:00:00,102.22,102.42,102.22,102.39,69000.0,84.7285,84.8943,84.7285,84.8694,69000.0
2014-06-06 15:30:00,102.38,102.49,102.31,102.47,104800.0,84.8611,84.9523,84.8031,84.9357,104800.0
2014-06-09 09:30:00,102.32,102.5,102.18,102.46,42200.0,84.8114,84.9606,84.6954,84.9275,42200.0
2014-06-09 10:00:00,102.49,102.61,102.39,102.59,30000.0,84.9523,85.0518,84.8694,85.0352,30000.0
2014-06-09 10:30:00,102.61,102.7,102.46,102.65,27400.0,85.0518,85.1264,84.9275,85.0849,27400.0
2014-06-09 11:00:00,102.65,102.71,102.55,102.65,56000.0,85.0849,85.1347,85.0021,85.0849,56000.0
2014-06-09 11:30:00,102.66,102.83,102.66,102.81,32200.0,85.0932,85.2341,85.0932,85.2176,32200.0
2014-06-09 12:00:00,102.8,102.8,102.58,102.61,24400.0,85.2093,85.2093,85.0269,85.0518,24400.0
2014-06-09 12:30:00,102.58,102.58,102.44,102.44,34800.0,85.0269,85.0269,84.9109,84.9109,34800.0
2014-06-09 13:00:00,102.46,102.54,102.45,102.51,80800.0,84.9275,84.9938,84.9192,84.9689,80800.0
2014-06-09 13:30:00,102.54,102.65,102.47,102.6,45400.0,84.9938,85.0849,84.9357,85.0435,45400.0
2014-06-09 14:00:00,102.56,102.56,102.33,102.4,46800.0,85.0103,85.0103,84.8197,84.8777,46800.0
2014-06-09 14:30:00,102.35,102.54,102.31,102.51,25000.0,84.8363,84.9938,84.8031,84.9689,25000.0
2014-06-09 15:00:00,102.5,102.64,102.49,102.61,48400.0,84.9606,85.0767,84.9523,85.0518,48400.0
2014-06-09 15:30:00,102.6,102.6,102.46,102.56,113400.0,85.0435,85.0435,84.9275,85.0103,113400.0
2014-06-10 09:30:00,102.2,102.6,101.63,102.22,67200.0,84.7119,85.0435,84.2395,84.7285,67200.0
2014-06-10 10:00:00,102.22,102.25,101.76,102.18,70000.0,84.7285,84.7534,84.3472,84.6954,70000.0
2014-06-10 10:30:00,102.19,102.54,102.14,102.5,38400.0,84.7037,84.9938,84.6622,84.9606,38400.0
2014-06-10 11:00:00,102.52,102.54,102.38,102.44,18000.0,84.9772,84.9938,84.8611,84.9109,18000.0
2014-06-10 11:30:00,102.48,102.64,102.44,102.64,39600.0,84.944,85.0767,84.9109,85.0767,39600.0
2014-06-10 12:00:00,102.63,102.72,102.6,102.7,22000.0,85.0684,85.143,85.0435,85.1264,22000.0
2014-06-10 12:30:00,102.7,102.77,102.67,102.7,39000.0,85.1264,85.1844,85.1015,85.1264,39000.0
2014-06-10 13:00:00,102.7,102.7,102.6,102.63,20800.0,85.1264,85.1264,85.0435,85.0684,20800.0
2014-06-10 13:30:00,102.64,102.79,102.63,102.76,35000.0,85.0767,85.201,85.0684,85.1761,35000.0
2014-06-10 14:00:00,102.7,102.79,102.64,102.76,22400.0,85.1264,85.201,85.0767,85.1761,22400.0
2014-06-10 14:30:00,102.77,102.81,102.7,102.72,32000.0,85.1844,85.2176,85.1264,85.143,32000.0
2014-06-10 15:00:00,102.72,102.92,102.71,102.89,48600.0,85.143,85.3087,85.1347,85.2839,48600.0
2014-06-10 15:30:00,102.89,102.95,102.84,102.9,130800.0,85.2839,85.3336,85.2424,85.2922,130800.0
2014-06-11 09:30:00,102.25,102.61,102.14,102.35,75400.0,84.7534,85.0518,84.6622,84.8363,75400.0
2014-06-11 10:00:00,102.36,102.73,102.31,102.61,37000.0,84.8446,85.1513,84.8031,85.0518,37000.0
2014-06-11 10:30:00,102.62,102.63,102.46,102.61,21600.0,85.0601,85.0684,84.9275,85.0518,21600.0
2014-06-11 11:00:00,102.61,102.82,102.54,102.75,43000.0,85.0518,85.2259,84.9938,85.1678,43000.0
2014-06-11 11:30:00,102.82,102.96,102.7,102.94,34200.0,85.2259,85.3419,85.1264,85.3253,34200.0
2014-06-11 12:00:00,102.94,102.96,102.81,102.91,25200.0,85.3253,85.3419,85.2176,85.3005,25200.0
2014-06-11 12:30:00,102.91,102.92,102.85,102.89,17400.0,85.3005,85.3087,85.2507,85.2839,17400.0
2014-06-11 13:00:00,102.86,102.9,102.8,102.9,34200.0,85.259,85.2922,85.2093,85.2922,34200.0
2014-06-11 13:30:00,102.89,102.92,102.69,102.73,41200.0,85.2839,85.3087,85.1181,85.1513,41200.0
2014-06-11 14:00:00,102.74,102.74,102.57,102.69,31600.0,85.1595,85.1595,85.0186,85.1181,31600.0
2014-06-11 14:30:00,102.72,102.82,102.68,102.74,25800.0,85.143,85.2259,85.1098,85.1595,25800.0
2014-06-11 15:00:00,102.75,102.78,102.66,102.77,30400.0,85.1678,85.1927,85.0932,85.1844,30400.0
2014-06-11 15:30:00,102.83,102.9,102.75,102.82,122600.0,85.2341,85.2922,85.1678,85.2259,122600.0
2014-06-12 09:30:00,102.69,102.77,102.31,102.72,91400.0,85.1181,85.1844,84.8031,85.143,91400.0
2014-06-12 10:00:00,102.73,102.86,102.18,102.21,84800.0,85.1513,85.259,84.6954,84.7202,84800.0
2014-06-12 10:30:00,102.3,102.38,102.14,102.16,30400.0,84.7948,84.8611,84.6622,84.6788,30400.0
2014-06-12 11:00:00,102.14,102.46,102.08,102.46,31200.0,84.6622,84.9275,84.6125,84.9275,31200.0
2014-06-12 11:30:00,102.48,102.58,102.46,102.55,31400.0,84.944,85.0269,84.9275,85.0021,31400.0
2014-06-12 12:00:00,102.53,102.58,102.36,102.36,38800.0,84.9855,85.0269,84.8446,84.8446,38800.0
2014-06-12 12:30:00,102.36,102.38,102.26,102.38,36400.0,84.8446,84.8611,84.7617,84.8611,36400.0
2014-06-12 13:00:00,102.38,102.41,102.28,102.28,51600.0,84.8611,84.886,84.7783,84.7783,51600.0
2014-06-12 13:30:00,102.31,102.31,101.9,101.94,66200.0,84.8031,84.8031,84.4633,84.4964,66200.0
2014-06-12 14:00:00,101.93,101.98,101.72,101.75,128400.0,84.4882,84.5296,84.3141,84.339,128400.0
2014-06-12 14:30:00,101.78,101.83,101.74,101.82,50800.0,84.3638,84.4053,84.3307,84.397,50800.0
2014-06-12 15:00:00,101.82,101.85,101.67,101.8,115200.0,84.397,84.4218,84.2726,84.3804,115200.0
2014-06-12 15:30:00,101.78,101.89,101.7,101.78,224800.0,84.3638,84.455,84.2975,84.3638,224800.0
2014-06-13 09:30:00,101.92,102.35,101.73,101.76,32000.0,84.4799,84.8363,84.3224,84.3472,32000.0
2014-06-13 10:00:00,101.75,102.24,101.61,102.1,21400.0,84.339,84.7451,84.2229,84.6291,21400.0
2014-06-13 10:30:00,102.2,102.38,102.14,102.23,23200.0,84.7119,84.8611,84.6622,84.7368,23200.0
2014-06-13 11:00:00,102.25,102.33,102.17,102.27,24000.0,84.7534,84.8197,84.6871,84.77,24000.0
2014-06-13 11:30:00,102.21,102.27,102.07,102.14,17800.0,84.7202,84.77,84.6042,84.6622,17800.0
2014-06-13 12:00:00,102.19,102.29,102.14,102.24,18200.0,84.7037,84.7865,84.6622,84.7451,18200.0
2014-06-13 12:30:00,102.24,102.24,102.1,102.17,12200.0,84.7451,84.7451,84.6291,84.6871,12200.0
2014-06-13 13:00:00,102.16,102.25,102.06,102.11,13600.0,84.6788,84.7534,84.5959,84.6374,13600.0
2014-06-13 13:30:00,102.11,102.14,102.0,102.03,16600.0,84.6374,84.6622,84.5462,84.571,16600.0
2014-06-13 14:00:00,102.03,102.24,102.03,102.19,13600.0,84.571,84.7451,84.571,84.7037,13600.0
2014-06-13 14:30:00,102.21,102.27,102.1,102.11,20800.0,84.7202,84.77,84.6291,84.6374,20800.0
2014-06-13 15:00:00,102.11,102.3,102.02,102.05,32600.0,84.6374,84.7948,84.5628,84.5876,32600.0
2014-06-13 15:30:00,102.03,102.13,101.86,102.13,69000.0,84.571,84.6539,84.4301,84.6539,69000.0
2014-06-16 09:30:00,101.88,102.13,101.6,101.66,39400.0,84.4467,84.6539,84.2146,84.2644,39400.0
2014-06-16 10:00:00,101.58,101.94,101.55,101.83,31000.0,84.198,84.4964,84.1732,84.4053,31000.0
2014-06-16 10:30:00,101.82,101.91,101.67,101.72,17200.0,84.397,84.4716,84.2726,84.3141,17200.0
2014-06-16 11:00:00,101.69,101.69,101.18,101.18,28000.0,84.2892,84.2892,83.8665,83.8665,28000.0
2014-06-16 11:30:00,101.15,101.24,100.91,101.03,64600.0,83.8416,83.9162,83.6427,83.7422,64600.0
2014-06-16 12:00:00,101.02,101.54,100.97,101.51,72000.0,83.7339,84.1649,83.6924,84.14,72000.0
2014-06-16 12:30:00,101.48,101.63,101.38,101.61,9000.0,84.1152,84.2395,84.0323,84.2229,9000.0
2014-06-16 13:00:00,101.61,101.85,101.59,101.8,37000.0,84.2229,84.4218,84.2063,84.3804,37000.0
2014-06-16 13:30:00,101.81,101.83,101.48,101.48,19200.0,84.3887,84.4053,84.1152,84.1152,19200.0
2014-06-16 14:00:00,101.49,101.51,101.27,101.33,26000.0,84.1234,84.14,83.9411,83.9908,26000.0
2014-06-16 14:30:00,101.31,101.41,101.23,101.33,44800.0,83.9742,84.0571,83.9079,83.9908,44800.0
2014-06-16 15:00:00,101.32,101.47,101.26,101.43,39600.0,83.9825,84.1069,83.9328,84.0737,39600.0
2014-06-16 15:30:00,101.44,101.58,101.36,101.52,103400.0,84.082,84.198,84.0157,84.1483,103400.0
2014-06-17 09:30:00,101.26,101.79,101.03,101.66,41200.0,83.9328,84.3721,83.7422,84.2644,41200.0
2014-06-17 10:00:00,101.72,102.06,101.7,101.83,11000.0,84.3141,84.5959,84.2975,84.4053,11000.0
2014-06-17 10:30:00,101.78,101.78,101.31,101.45,34200.0,84.3638,84.3638,83.9742,84.0903,34200.0
2014-06-17 11:00:00,101.55,101.64,101.4,101.56,26400.0,84.1732,84.2478,84.0488,84.1815,26400.0
2014-06-17 11:30:00,101.61,101.64,101.49,101.61,17400.0,84.2229,84.2478,84.1234,84.2229,17400.0
2014-06-17 12:00:00,101.61,101.64,101.53,101.55,28600.0,84.2229,84.2478,84.1566,84.1732,28600.0
2014-06-17 12:30:00,101.58,101.73,101.54,101.67,28600.0,84.198,84.3224,84.1649,84.2726,28600.0
2014-06-17 13:00:00,101.7,101.7,101.56,101.57,30200.0,84.2975,84.2975,84.1815,84.1898,30200.0
2014-06-17 13:30:00,101.55,101.62,101.42,101.5,48000.0,84.1732,84.2312,84.0654,84.1317,48000.0
2014-06-17 14:00:00,101.5,101.53,101.36,101.49,19600.0,84.1317,84.1566,84.0157,84.1234,19600.0
2014-06-17 14:30:00,101.49,101.52,101.37,101.48,28800.0,84.1234,84.1483,84.024,84.1152,28800.0
2014-06-17 15:00:00,101.48,101.5,101.29,101.33,34200.0,84.1152,84.1317,83.9577,83.9908,34200.0
2014-06-17 15:30:00,101.35,101.42,101.2,101.26,87800.0,84.0074,84.0654,83.8831,83.9328,87800.0
2014-06-18 09:30:00,101.13,101.98,100.88,101.83,114000.0,83.825,84.5296,83.6178,84.4053,114000.0
2014-06-18 10:00:00,101.84,102.0,101.39,101.51,55200.0,84.4136,84.5462,84.0406,84.14,55200.0
2014-06-18 10:30:00,101.55,101.56,101.12,101.13,50600.0,84.1732,84.1815,83.8168,83.825,50600.0
2014-06-18 11:00:00,101.17,101.38,101.04,101.37,55200.0,83.8582,84.0323,83.7504,84.024,55200.0
2014-06-18 11:30:00,101.37,101.46,101.27,101.28,21400.0,84.024,84.0986,83.9411,83.9494,21400.0
2014-06-18 12:00:00,101.28,101.29,100.92,100.94,53800.0,83.9494,83.9577,83.651,83.6676,53800.0
2014-06-18 12:30:00,100.95,101.21,100.92,101.2,26200.0,83.6758,83.8914,83.651,83.8831,26200.0
2014-06-18 13:00:00,101.21,101.24,101.03,101.03,23800.0,83.8914,83.9162,83.7422,83.7422,23800.0
2014-06-18 13:30:00,101.02,101.1,100.82,100.96,39800.0,83.7339,83.8002,83.5681,83.6841,39800.0
2014-06-18 14:00:00,100.95,101.31,100.64,101.27,104600.0,83.6758,83.9742,83.4189,83.9411,104600.0
2014-06-18 14:30:00,101.31,101.46,101.26,101.36,86600.0,83.9742,84.0986,83.9328,84.0157,86600.0
2014-06-18 15:00:00,101.36,101.6,101.33,101.6,123600.0,84.0157,84.2146,83.9908,84.2146,123600.0
2014-06-18 15:30:00,101.64,101.91,101.62,101.81,107800.0,84.2478,84.4716,84.2312,84.3887,107800.0
2014-06-19 09:30:00,101.71,101.96,101.55,101.81,63400.0,84.3058,84.513,84.1732,84.3887,63400.0
2014-06-19 10:00:00,101.8,101.91,101.67,101.73,30400.0,84.3804,84.4716,84.2726,84.3224,30400.0
2014-06-19 10:30:00,101.75,101.87,101.67,101.72,23600.0,84.339,84.4384,84.2726,84.3141,23600.0
2014-06-19 11:00:00,101.74,101.76,101.6,101.7,28400.0,84.3307,84.3472,84.2146,84.2975,28400.0
2014-06-19 11:30:00,101.67,101.86,101.65,101.77,15800.0,84.2726,84.4301,84.2561,84.3555,15800.0
2014-06-19 12:00:00,101.73,101.87,101.71,101.86,19400.0,84.3224,84.4384,84.3058,84.4301,19400.0
2014-06-19 12:30:00,101.86,102.03,101.82,101.85,25600.0,84.4301,84.571,84.397,84.4218,25600.0
2014-06-19 13:00:00,101.82,101.86,101.63,101.75,31400.0,84.397,84.4301,84.2395,84.339,31400.0
2014-06-19 13:30:00,101.76,101.78,101.52,101.63,44800.0,84.3472,84.3638,84.1483,84.2395,44800.0
2014-06-19 14:00:00,101.6,101.74,101.56,101.69,41200.0,84.2146,84.3307,84.1815,84.2892,41200.0
2014-06-19 14:30:00,101.67,101.67,101.52,101.58,43600.0,84.2726,84.2726,84.1483,84.198,43600.0
2014-06-19 15:00:00,101.59,101.63,101.49,101.61,83400.0,84.2063,84.2395,84.1234,84.2229,83400.0
2014-06-19 15:30:00,101.63,101.68,101.49,101.59,139000.0,84.2395,84.2809,84.1234,84.2063,139000.0
2014-06-20 09:30:00,101.92,102.0,101.64,101.64,330600.0,84.4799,84.5462,84.2478,84.2478,330600.0
2014-06-20 10:00:00,101.71,101.97,101.66,101.85,36800.0,84.3058,84.5213,84.2644,84.4218,36800.0
2014-06-20 10:30:00,101.86,102.14,101.86,102.12,27800.0,84.4301,84.6622,84.4301,84.6456,27800.0
2014-06-20 11:00:00,102.17,102.45,102.13,102.36,23600.0,84.6871,84.9192,84.6539,84.8446,23600.0
2014-06-20 11:30:00,102.39,102.73,102.36,102.61,38600.0,84.8694,85.1513,84.8446,85.0518,38600.0
2014-06-20 12:00:00,102.63,102.65,102.3,102.38,26600.0,85.0684,85.0849,84.7948,84.8611,26600.0
2014-06-20 12:30:00,102.39,102.41,102.21,102.25,26800.0,84.8694,84.886,84.7202,84.7534,26800.0
2014-06-20 13:00:00,102.25,102.28,102.21,102.22,30400.0,84.7534,84.7783,84.7202,84.7285,30400.0
2014-06-20 13:30:00,102.23,102.28,102.2,102.22,45600.0,84.7368,84.7783,84.7119,84.7285,45600.0
2014-06-20 14:00:00,102.2,102.32,102.13,102.22,34800.0,84.7119,84.8114,84.6539,84.7285,34800.0
2014-06-20 14:30:00,102.2,102.23,102.14,102.21,21600.0,84.7119,84.7368,84.6622,84.7202,21600.0
2014-06-20 15:00:00,102.18,102.27,102.17,102.24,53000.0,84.6954,84.77,84.6871,84.7451,53000.0
2014-06-20 15:30:00,102.26,102.47,102.22,102.29,196800.0,84.7617,84.9357,84.7285,84.7865,196800.0
2014-06-23 09:30:00,102.44,102.54,102.07,102.33,64400.0,84.9109,84.9938,84.6042,84.8197,64400.0
2014-06-23 10:00:00,102.34,102.45,102.12,102.18,24600.0,84.828,84.9192,84.6456,84.6954,24600.0
2014-06-23 10:30:00,102.24,102.3,102.01,102.06,42000.0,84.7451,84.7948,84.5545,84.5959,42000.0
2014-06-23 11:00:00,102.01,102.2,101.99,101.99,21600.0,84.5545,84.7119,84.5379,84.5379,21600.0
2014-06-23 11:30:00,101.99,102.09,101.85,102.08,63200.0,84.5379,84.6208,84.4218,84.6125,63200.0
2014-06-23 12:00:00,102.08,102.49,102.08,102.33,26000.0,84.6125,84.9523,84.6125,84.8197,26000.0
2014-06-23 12:30:00,102.35,102.42,102.32,102.37,11000.0,84.8363,84.8943,84.8114,84.8529,11000.0
2014-06-23 13:00:00,102.38,102.38,102.08,102.08,16200.0,84.8611,84.8611,84.6125,84.6125,16200.0
2014-06-23 13:30:00,102.11,102.11,101.98,102.04,16000.0,84.6374,84.6374,84.5296,84.5793,16000.0
2014-06-23 14:00:00,102.04,102.06,101.97,102.0,26200.0,84.5793,84.5959,84.5213,84.5462,26200.0
2014-06-23 14:30:00,101.97,102.11,101.96,102.11,19200.0,84.5213,84.6374,84.513,84.6374,19200.0
2014-06-23 15:00:00,102.12,102.19,102.1,102.13,28800.0,84.6456,84.7037,84.6291,84.6539,28800.0
2014-06-23 15:30:00,102.14,102.24,102.1,102.19,50800.0,84.6622,84.7451,84.6291,84.7037,50800.0
2014-06-24 09:30:00,101.8,102.16,101.26,101.8,44800.0,84.3804,84.6788,83.9328,84.3804,44800.0
2014-06-24 10:00:00,101.85,102.19,101.8,102.19,28200.0,84.4218,84.7037,84.3804,84.7037,28200.0
2014-06-24 10:30:00,102.17,102.64,102.17,102.64,38000.0,84.6871,85.0767,84.6871,85.0767,38000.0
2014-06-24 11:00:00,102.64,102.75,102.4,102.4,30400.0,85.0767,85.1678,84.8777,84.8777,30400.0
2014-06-24 11:30:00,102.4,102.57,102.4,102.5,33800.0,84.8777,85.0186,84.8777,84.9606,33800.0
2014-06-24 12:00:00,102.49,102.5,102.28,102.32,15400.0,84.9523,84.9606,84.7783,84.8114,15400.0
2014-06-24 12:30:00,102.31,102.34,102.08,102.09,35600.0,84.8031,84.828,84.6125,84.6208,35600.0
2014-06-24 13:00:00,102.11,102.11,101.81,101.88,21400.0,84.6374,84.6374,84.3887,84.4467,21400.0
2014-06-24 13:30:00,101.92,101.97,101.72,101.72,22600.0,84.4799,84.5213,84.3141,84.3141,22600.0
2014-06-24 14:00:00,101.69,101.87,101.67,101.87,68800.0,84.2892,84.4384,84.2726,84.4384,68800.0
2014-06-24 14:30:00,101.87,101.94,101.78,101.87,78400.0,84.4384,84.4964,84.3638,84.4384,78400.0
2014-06-24 15:00:00,101.83,101.95,101.79,101.88,161000.0,84.4053,84.5047,84.3721,84.4467,161000.0
2014-06-24 15:30:00,101.89,101.92,101.46,101.5,201000.0,84.455,84.4799,84.0986,84.1317,201000.0
2014-06-25 09:30:00,101.71,102.82,101.71,102.58,78600.0,84.3058,85.2259,84.3058,85.0269,78600.0
2014-06-25 10:00:00,102.57,102.69,102.27,102.69,83600.0,85.0186,85.1181,84.77,85.1181,83600.0
2014-06-25 10:30:00,102.69,102.81,102.45,102.78,97800.0,85.1181,85.2176,84.9192,85.1927,97800.0
2014-06-25 11:00:00,102.78,102.92,102.19,102.58,73600.0,85.1927,85.3087,84.7037,85.0269,73600.0
2014-06-25 11:30:00,102.57,102.73,102.26,102.42,58200.0,85.0186,85.1513,84.7617,84.8943,58200.0
2014-06-25 12:00:00,102.45,102.54,102.27,102.33,54000.0,84.9192,84.9938,84.77,84.8197,54000.0
2014-06-25 12:30:00,102.33,102.33,102.02,102.16,55800.0,84.8197,84.8197,84.5628,84.6788,55800.0
2014-06-25 13:00:00,102.19,102.38,102.07,102.19,81400.0,84.7037,84.8611,84.6042,84.7037,81400.0
2014-06-25 13:30:00,102.21,102.42,102.16,102.39,29000.0,84.7202,84.8943,84.6788,84.8694,29000.0
2014-06-25 14:00:00,102.39,102.56,102.33,102.39,54000.0,84.8694,85.0103,84.8197,84.8694,54000.0
2014-06-25 14:30:00,102.43,102.44,102.21,102.25,39400.0,84.9026,84.9109,84.7202,84.7534,39400.0
2014-06-25 15:00:00,102.23,102.33,102.16,102.17,74400.0,84.7368,84.8197,84.6788,84.6871,74400.0
2014-06-25 15:30:00,102.15,102.42,102.14,102.23,120200.0,84.6705,84.8943,84.6622,84.7368,120200.0
2014-06-26 09:30:00,102.36,102.39,101.2,101.45,95800.0,84.8446,84.8694,83.8831,84.0903,95800.0
2014-06-26 10:00:00,101.46,101.53,101.23,101.41,59000.0,84.0986,84.1566,83.9079,84.0571,59000.0
2014-06-26 10:30:00,101.36,101.36,101.04,101.2,34800.0,84.0157,84.0157,83.7504,83.8831,34800.0
2014-06-26 11:00:00,101.25,101.32,100.96,101.19,35800.0,83.9245,83.9825,83.6841,83.8748,35800.0
2014-06-26 11:30:00,101.26,101.38,101.08,101.3,19600.0,83.9328,84.0323,83.7836,83.966,19600.0
2014-06-26 12:00:00,101.31,101.31,101.09,101.14,19200.0,83.9742,83.9742,83.7919,83.8333,19200.0
2014-06-26 12:30:00,101.13,101.2,101.09,101.13,30400.0,83.825,83.8831,83.7919,83.825,30400.0
2014-06-26 13:00:00,101.1,101.38,101.0,101.25,42600.0,83.8002,84.0323,83.7173,83.9245,42600.0
2014-06-26 13:30:00,101.27,101.47,101.2,101.28,47800.0,83.9411,84.1069,83.8831,83.9494,47800.0
2014-06-26 14:00:00,101.28,101.39,101.23,101.37,29200.0,83.9494,84.0406,83.9079,84.024,29200.0
2014-06-26 14:30:00,101.41,101.42,101.31,101.33,26600.0,84.0571,84.0654,83.9742,83.9908,26600.0
2014-06-26 15:00:00,101.36,101.49,101.32,101.41,64200.0,84.0157,84.1234,83.9825,84.0571,64200.0
2014-06-26 15:30:00,101.4,101.45,101.18,101.29,185600.0,84.0488,84.0903,83.8665,83.9577,185600.0
2014-06-27 09:30:00,100.81,101.73,100.8,101.61,66400.0,83.5598,84.3224,83.5515,84.2229,66400.0
2014-06-27 10:00:00,101.6,101.7,101.2,101.29,42200.0,84.2146,84.2975,83.8831,83.9577,42200.0
2014-06-27 10:30:00,101.29,101.35,101.05,101.1,55800.0,83.9577,84.0074,83.7587,83.8002,55800.0
2014-06-27 11:00:00,101.11,101.5,101.11,101.5,43000.0,83.8085,84.1317,83.8085,84.1317,43000.0
2014-06-27 11:30:00,101.47,101.65,101.39,101.61,45600.0,84.1069,84.2561,84.0406,84.2229,45600.0
2014-06-27 12:00:00,101.58,101.59,101.26,101.28,26400.0,84.198,84.2063,83.9328,83.9494,26400.0
2014-06-27 12:30:00,101.26,101.49,101.23,101.49,50800.0,83.9328,84.1234,83.9079,84.1234,50800.0
2014-06-27 13:00:00,101.44,101.51,101.31,101.34,58600.0,84.082,84.14,83.9742,83.9991,58600.0
2014-06-27 13:30:00,101.33,101.39,101.13,101.21,35200.0,83.9908,84.0406,83.825,83.8914,35200.0
2014-06-27 14:00:00,101.19,101.32,101.14,101.29,31200.0,83.8748,83.9825,83.8333,83.9577,31200.0
2014-06-27 14:30:00,101.29,101.51,101.26,101.44,42800.0,83.9577,84.14,83.9328,84.082,42800.0
2014-06-27 15:00:00,101.43,101.72,101.43,101.65,32400.0,84.0737,84.3141,84.0737,84.2561,32400.0
2014-06-27 15:30:00,101.64,102.1,101.64,102.02,148600.0,84.2478,84.6291,84.2478,84.5628,148600.0
2014-06-30 09:30:00,105.97,106.51,104.51,104.99,525400.0,87.8368,88.2844,86.6267,87.0245,525400.0
2014-06-30 10:00:00,104.99,105.27,104.73,104.97,177800.0,87.0245,87.2566,86.809,87.008,177800.0
2014-06-30 10:30:00,104.97,105.17,104.9,105.0,204400.0,87.008,87.1737,86.9499,87.0328,204400.0
2014-06-30 11:00:00,105.0,105.6,104.98,105.53,159000.0,87.0328,87.5302,87.0162,87.4721,159000.0
2014-06-30 11:30:00,105.53,105.58,104.97,105.08,177200.0,87.4721,87.5136,87.008,87.0991,177200.0
2014-06-30 12:00:00,105.08,105.09,104.64,104.7,75400.0,87.0991,87.1074,86.7344,86.7842,75400.0
2014-06-30 12:30:00,104.73,104.74,104.3,104.3,93000.0,86.809,86.8173,86.4526,86.4526,93000.0
2014-06-30 13:00:00,104.3,104.72,104.3,104.72,96600.0,86.4526,86.8007,86.4526,86.8007,96600.0
2014-06-30 13:30:00,104.7,104.99,104.7,104.81,81800.0,86.7842,87.0245,86.7842,86.8753,81800.0
2014-06-30 14:00:00,104.81,105.1,104.81,105.05,70000.0,86.8753,87.1157,86.8753,87.0743,70000.0
2014-06-30 14:30:00,105.06,105.1,104.83,104.95,90400.0,87.0826,87.1157,86.8919,86.9914,90400.0
2014-06-30 15:00:00,104.98,105.04,104.83,104.99,107600.0,87.0162,87.066,86.8919,87.0245,107600.0
2014-06-30 15:30:00,104.99,105.09,104.83,105.07,335200.0,87.0245,87.1074,86.8919,87.0908,335200.0
2014-07-01 09:30:00,105.11,105.5,104.68,105.02,114000.0,87.124,87.4473,86.7676,87.0494,114000.0
2014-07-01 10:00:00,104.99,105.23,104.69,104.69,103000.0,87.0245,87.2235,86.7759,86.7759,103000.0
2014-07-01 10:30:00,104.69,104.88,104.64,104.66,69800.0,86.7759,86.9334,86.7344,86.751,69800.0
2014-07-01 11:00:00,104.64,104.73,104.51,104.69,98800.0,86.7344,86.809,86.6267,86.7759,98800.0
2014-07-01 11:30:00,104.7,104.77,104.64,104.74,43800.0,86.7842,86.8422,86.7344,86.8173,43800.0
2014-07-01 12:00:00,104.77,104.97,104.77,104.88,49200.0,86.8422,87.008,86.8422,86.9334,49200.0
2014-07-01 12:30:00,104.9,104.96,104.75,104.93,54000.0,86.9499,86.9997,86.8256,86.9748,54000.0
2014-07-01 13:00:00,104.9,105.05,104.85,104.96,57000.0,86.9499,87.0743,86.9085,86.9997,57000.0
2014-07-01 13:30:00,105.0,105.0,104.87,104.91,50800.0,87.0328,87.0328,86.9251,86.9582,50800.0
2014-07-01 14:00:00,104.92,104.93,104.7,104.72,49200.0,86.9665,86.9748,86.7842,86.8007,49200.0
2014-07-01 14:30:00,104.7,104.79,104.53,104.61,55800.0,86.7842,86.8588,86.6432,86.7096,55800.0
2014-07-01 15:00:00,104.61,104.69,104.52,104.56,95200.0,86.7096,86.7759,86.635,86.6681,95200.0
2014-07-01 15:30:00,104.55,104.63,104.42,104.42,176200.0,86.6598,86.7261,86.5521,86.5521,176200.0
2014-07-02 09:30:00,104.29,104.71,104.29,104.45,71400.0,86.4443,86.7924,86.4443,86.5769,71400.0
2014-07-02 10:00:00,104.51,104.74,104.39,104.64,78000.0,86.6267,86.8173,86.5272,86.7344,78000.0
2014-07-02 10:30:00,104.63,104.63,104.09,104.13,61600.0,86.7261,86.7261,86.2785,86.3117,61600.0
2014-07-02 11:00:00,104.13,104.4,104.04,104.23,53600.0,86.3117,86.5355,86.2371,86.3946,53600.0
2014-07-02 11:30:00,104.21,104.21,104.01,104.17,39000.0,86.378,86.378,86.2122,86.3449,39000.0
2014-07-02 12:00:00,104.17,104.32,104.17,104.25,50000.0,86.3449,86.4692,86.3449,86.4112,50000.0
2014-07-02 12:30:00,104.22,104.22,104.14,104.18,33600.0,86.3863,86.3863,86.32,86.3531,33600.0
2014-07-02 13:00:00,104.17,104.46,104.17,104.44,27000.0,86.3449,86.5852,86.3449,86.5687,27000.0
2014-07-02 13:30:00,104.42,104.44,104.18,104.22,30400.0,86.5521,86.5687,86.3531,86.3863,30400.0
2014-07-02 14:00:00,104.23,104.23,104.1,104.14,26800.0,86.3946,86.3946,86.2868,86.32,26800.0
2014-07-02 14:30:00,104.16,104.21,104.02,104.05,31000.0,86.3366,86.378,86.2205,86.2454,31000.0
2014-07-02 15:00:00,104.06,104.1,103.97,104.07,61400.0,86.2537,86.2868,86.1791,86.262,61400.0
2014-07-02 15:30:00,104.08,104.19,104.07,104.14,108000.0,86.2703,86.3614,86.262,86.32,108000.0
2014-07-03 09:30:00,104.35,104.75,104.19,104.64,56400.0,86.4941,86.8256,86.3614,86.7344,56400.0
2014-07-03 10:00:00,104.63,104.87,104.59,104.69,41400.0,86.7261,86.9251,86.693,86.7759,41400.0
2014-07-03 10:30:00,104.71,104.83,104.4,104.82,35800.0,86.7924,86.8919,86.5355,86.8836,35800.0
2014-07-03 11:00:00,104.8,105.15,104.77,105.14,47400.0,86.867,87.1572,86.8422,87.1489,47400.0
2014-07-03 11:30:00,105.14,105.17,105.05,105.12,33600.0,87.1489,87.1737,87.0743,87.1323,33600.0
2014-07-03 12:00:00,105.1,105.18,104.99,105.02,26800.0,87.1157,87.182,87.0245,87.0494,26800.0
2014-07-03 12:30:00,105.02,105.14,104.94,104.97,91600.0,87.0494,87.1489,86.9831,87.008,91600.0
2014-07-07 09:30:00,104.5,104.53,103.66,103.88,101200.0,86.6184,86.6432,85.9221,86.1045,101200.0
2014-07-07 10:00:00,103.8,104.06,103.8,103.98,88600.0,86.0382,86.2537,86.0382,86.1874,88600.0
2014-07-07 10:30:00,104.0,104.14,103.89,103.97,91400.0,86.2039,86.32,86.1128,86.1791,91400.0
2014-07-07 11:00:00,103.98,104.13,103.8,104.05,52200.0,86.1874,86.3117,86.0382,86.2454,52200.0
2014-07-07 11:30:00,104.05,104.11,103.94,104.08,41800.0,86.2454,86.2951,86.1542,86.2703,41800.0
2014-07-07 12:00:00,104.12,104.39,104.12,104.32,14400.0,86.3034,86.5272,86.3034,86.4692,14400.0
2014-07-07 12:30:00,104.25,104.31,104.0,104.03,40000.0,86.4112,86.4609,86.2039,86.2288,40000.0
2014-07-07 13:00:00,104.04,104.25,104.0,104.2,127800.0,86.2371,86.4112,86.2039,86.3697,127800.0
2014-07-07 13:30:00,104.2,104.41,104.11,104.32,54000.0,86.3697,86.5438,86.2951,86.4692,54000.0
2014-07-07 14:00:00,104.32,104.4,104.13,104.13,100200.0,86.4692,86.5355,86.3117,86.3117,100200.0
2014-07-07 14:30:00,104.14,104.15,104.02,104.07,30200.0,86.32,86.3283,86.2205,86.262,30200.0
2014-07-07 15:00:00,104.05,104.13,104.0,104.07,71200.0,86.2454,86.3117,86.2039,86.262,71200.0
2014-07-07 15:30:00,104.07,104.21,104.04,104.19,107400.0,86.262,86.378,86.2371,86.3614,107400.0
2014-07-08 09:30:00,103.95,104.4,103.55,104.24,91200.0,86.1625,86.5355,85.8309,86.4029,91200.0
2014-07-08 10:00:00,104.26,104.43,104.02,104.18,45200.0,86.4195,86.5604,86.2205,86.3531,45200.0
2014-07-08 10:30:00,104.21,104.42,104.0,104.2,29800.0,86.378,86.5521,86.2039,86.3697,29800.0
2014-07-08 11:00:00,104.18,104.24,103.95,103.95,32200.0,86.3531,86.4029,86.1625,86.1625,32200.0
2014-07-08 11:30:00,103.92,104.07,103.68,103.7,119600.0,86.1376,86.262,85.9387,85.9553,119600.0
2014-07-08 12:00:00,103.71,103.74,103.58,103.7,17800.0,85.9636,85.9884,85.8558,85.9553,17800.0
2014-07-08 12:30:00,103.64,103.8,103.61,103.71,11400.0,85.9055,86.0382,85.8807,85.9636,11400.0
2014-07-08 13:00:00,103.72,103.86,103.66,103.82,41800.0,85.9719,86.0879,85.9221,86.0547,41800.0
2014-07-08 13:30:00,103.79,103.79,103.69,103.71,33200.0,86.0299,86.0299,85.947,85.9636,33200.0
2014-07-08 14:00:00,103.7,103.85,103.69,103.76,33800.0,85.9553,86.0796,85.947,86.005,33800.0
2014-07-08 14:30:00,103.76,103.82,103.56,103.56,32400.0,86.005,86.0547,85.8392,85.8392,32400.0
2014-07-08 15:00:00,103.57,103.58,103.4,103.44,33800.0,85.8475,85.8558,85.7066,85.7398,33800.0
2014-07-08 15:30:00,103.45,103.56,103.35,103.41,165200.0,85.7481,85.8392,85.6652,85.7149,165200.0
2014-07-09 09:30:00,103.9,103.92,103.32,103.36,39600.0,86.1211,86.1376,85.6403,85.6735,39600.0
2014-07-09 10:00:00,103.36,103.52,103.19,103.52,30200.0,85.6735,85.8061,85.5325,85.8061,30200.0
2014-07-09 10:30:00,103.58,103.88,103.54,103.87,42200.0,85.8558,86.1045,85.8227,86.0962,42200.0
2014-07-09 11:00:00,103.86,103.99,103.52,103.82,48600.0,86.0879,86.1957,85.8061,86.0547,48600.0
2014-07-09 11:30:00,103.76,103.79,103.58,103.77,19000.0,86.005,86.0299,85.8558,86.0133,19000.0
2014-07-09 12:00:00,103.75,103.81,103.52,103.63,17800.0,85.9967,86.0465,85.8061,85.8973,17800.0
2014-07-09 12:30:00,103.66,103.78,103.63,103.7,19600.0,85.9221,86.0216,85.8973,85.9553,19600.0
2014-07-09 13:00:00,103.68,103.79,103.63,103.69,34600.0,85.9387,86.0299,85.8973,85.947,34600.0
2014-07-09 13:30:00,103.71,104.05,103.71,103.98,80400.0,85.9636,86.2454,85.9636,86.1874,80400.0
2014-07-09 14:00:00,103.92,103.99,103.59,103.89,80400.0,86.1376,86.1957,85.8641,86.1128,80400.0
2014-07-09 14:30:00,103.81,104.0,103.76,103.92,42400.0,86.0465,86.2039,86.005,86.1376,42400.0
2014-07-09 15:00:00,103.89,104.05,103.86,103.97,43000.0,86.1128,86.2454,86.0879,86.1791,43000.0
2014-07-09 15:30:00,103.94,103.96,103.78,103.91,123000.0,86.1542,86.1708,86.0216,86.1293,123000.0
2014-07-10 09:30:00,102.83,103.07,102.5,102.86,98800.0,85.2341,85.4331,84.9606,85.259,98800.0
2014-07-10 10:00:00,102.89,103.07,102.79,102.91,49600.0,85.2839,85.4331,85.201,85.3005,49600.0
2014-07-10 10:30:00,102.86,103.15,102.8,103.15,49800.0,85.259,85.4994,85.2093,85.4994,49800.0
2014-07-10 11:00:00,103.21,103.33,103.16,103.25,23800.0,85.5491,85.6486,85.5077,85.5823,23800.0
2014-07-10 11:30:00,103.18,103.29,103.11,103.25,29200.0,85.5243,85.6154,85.4662,85.5823,29200.0
2014-07-10 12:00:00,103.27,103.6,103.21,103.58,19600.0,85.5989,85.8724,85.5491,85.8558,19600.0
2014-07-10 12:30:00,103.58,103.58,103.28,103.33,18800.0,85.8558,85.8558,85.6071,85.6486,18800.0
2014-07-10 13:00:00,103.34,103.52,103.26,103.46,42400.0,85.6569,85.8061,85.5906,85.7563,42400.0
2014-07-10 13:30:00,103.51,103.69,103.47,103.65,68800.0,85.7978,85.947,85.7646,85.9138,68800.0
2014-07-10 14:00:00,103.65,103.72,103.61,103.67,52600.0,85.9138,85.9719,85.8807,85.9304,52600.0
2014-07-10 14:30:00,103.67,103.83,103.54,103.58,96200.0,85.9304,86.063,85.8227,85.8558,96200.0
2014-07-10 15:00:00,103.58,103.67,103.39,103.64,88600.0,85.8558,85.9304,85.6983,85.9055,88600.0
2014-07-10 15:30:00,103.63,103.91,103.55,103.7,304200.0,85.8973,86.1293,85.8309,85.9553,304200.0
2014-07-11 09:30:00,103.52,103.66,102.89,103.29,31800.0,85.8061,85.9221,85.2839,85.6154,31800.0
2014-07-11 10:00:00,103.27,103.67,103.23,103.6,21400.0,85.5989,85.9304,85.5657,85.8724,21400.0
2014-07-11 10:30:00,103.57,103.57,103.32,103.41,22600.0,85.8475,85.8475,85.6403,85.7149,22600.0
2014-07-11 11:00:00,103.38,103.46,103.29,103.42,17000.0,85.69,85.7563,85.6154,85.7232,17000.0
2014-07-11 11:30:00,103.42,103.57,103.36,103.36,24200.0,85.7232,85.8475,85.6735,85.6735,24200.0
2014-07-11 12:00:00,103.37,103.46,103.35,103.42,28400.0,85.6817,85.7563,85.6652,85.7232,28400.0
2014-07-11 12:30:00,103.41,103.45,103.32,103.42,16800.0,85.7149,85.7481,85.6403,85.7232,16800.0
2014-07-11 13:00:00,103.42,103.67,103.42,103.63,21000.0,85.7232,85.9304,85.7232,85.8973,21000.0
2014-07-11 13:30:00,103.61,103.67,103.56,103.61,10600.0,85.8807,85.9304,85.8392,85.8807,10600.0
2014-07-11 14:00:00,103.61,103.82,103.59,103.79,31000.0,85.8807,86.0547,85.8641,86.0299,31000.0
2014-07-11 14:30:00,103.77,103.86,103.77,103.83,36400.0,86.0133,86.0879,86.0133,86.063,36400.0
2014-07-11 15:00:00,103.83,104.02,103.81,104.02,49000.0,86.063,86.2205,86.0465,86.2205,49000.0
2014-07-11 15:30:00,104.03,104.1,103.85,104.02,176600.0,86.2288,86.2868,86.0796,86.2205,176600.0
2014-07-14 09:30:00,104.25,104.47,104.17,104.31,37000.0,86.4112,86.5935,86.3449,86.4609,37000.0
2014-07-14 10:00:00,104.31,104.46,104.13,104.16,36400.0,86.4609,86.5852,86.3117,86.3366,36400.0
2014-07-14 10:30:00,104.14,104.32,104.11,104.22,56400.0,86.32,86.4692,86.2951,86.3863,56400.0
2014-07-14 11:00:00,104.21,104.24,104.12,104.16,22400.0,86.378,86.4029,86.3034,86.3366,22400.0
2014-07-14 11:30:00,104.12,104.16,104.04,104.1,32200.0,86.3034,86.3366,86.2371,86.2868,32200.0
2014-07-14 12:00:00,104.09,104.24,104.07,104.17,19400.0,86.2785,86.4029,86.262,86.3449,19400.0
2014-07-14 12:30:00,104.23,104.26,104.13,104.14,12200.0,86.3946,86.4195,86.3117,86.32,12200.0
2014-07-14 13:00:00,104.15,104.15,104.02,104.06,18200.0,86.3283,86.3283,86.2205,86.2537,18200.0
2014-07-14 13:30:00,104.05,104.08,104.0,104.08,27600.0,86.2454,86.2703,86.2039,86.2703,27600.0
2014-07-14 14:00:00,104.06,104.18,104.05,104.11,27600.0,86.2537,86.3531,86.2454,86.2951,27600.0
2014-07-14 14:30:00,104.07,104.14,104.02,104.09,24600.0,86.262,86.32,86.2205,86.2785,24600.0
2014-07-14 15:00:00,104.09,104.1,104.01,104.03,43000.0,86.2785,86.2868,86.2122,86.2288,43000.0
2014-07-14 15:30:00,104.02,104.07,103.96,104.01,87200.0,86.2205,86.262,86.1708,86.2122,87200.0
2014-07-15 09:30:00,104.36,104.75,103.91,103.99,121200.0,86.5023,86.8256,86.1293,86.1957,121200.0
2014-07-15 10:00:00,104.09,104.13,103.36,103.45,95000.0,86.2785,86.3117,85.6735,85.7481,95000.0
2014-07-15 10:30:00,103.52,103.58,102.98,103.22,85400.0,85.8061,85.8558,85.3585,85.5574,85400.0
2014-07-15 11:00:00,103.17,103.42,103.15,103.24,63200.0,85.516,85.7232,85.4994,85.574,63200.0
2014-07-15 11:30:00,103.26,103.3,102.69,102.69,58400.0,85.5906,85.6237,85.1181,85.1181,58400.0
2014-07-15 12:00:00,102.7,103.04,102.69,102.92,41600.0,85.1264,85.4082,85.1181,85.3087,41600.0
2014-07-15 12:30:00,102.89,102.97,102.75,102.86,50400.0,85.2839,85.3502,85.1678,85.259,50400.0
2014-07-15 13:00:00,102.86,103.01,102.81,102.94,70800.0,85.259,85.3833,85.2176,85.3253,70800.0
2014-07-15 13:30:00,102.95,103.14,102.91,103.0,73000.0,85.3336,85.4911,85.3005,85.3751,73000.0
2014-07-15 14:00:00,103.06,103.38,102.96,103.35,45600.0,85.4248,85.69,85.3419,85.6652,45600.0
2014-07-15 14:30:00,103.32,103.36,102.96,103.05,92600.0,85.6403,85.6735,85.3419,85.4165,92600.0
2014-07-15 15:00:00,103.06,103.08,102.89,102.97,85000.0,85.4248,85.4414,85.2839,85.3502,85000.0
2014-07-15 15:30:00,102.97,102.98,102.77,102.78,206400.0,85.3502,85.3585,85.1844,85.1927,206400.0
2014-07-16 09:30:00,103.38,103.6,102.48,102.77,93000.0,85.69,85.8724,84.944,85.1844,93000.0
2014-07-16 10:00:00,102.7,103.33,102.7,103.07,175800.0,85.1264,85.6486,85.1264,85.4331,175800.0
2014-07-16 10:30:00,103.1,103.29,103.03,103.12,104400.0,85.4579,85.6154,85.3999,85.4745,104400.0
2014-07-16 11:00:00,103.16,103.17,102.94,103.0,167600.0,85.5077,85.516,85.3253,85.3751,167600.0
2014-07-16 11:30:00,102.97,103.01,102.89,102.92,113400.0,85.3502,85.3833,85.2839,85.3087,113400.0
2014-07-16 12:00:00,102.92,103.23,102.92,103.13,49600.0,85.3087,85.5657,85.3087,85.4828,49600.0
2014-07-16 12:30:00,103.13,103.2,102.83,102.95,69600.0,85.4828,85.5408,85.2341,85.3336,69600.0
2014-07-16 13:00:00,102.95,103.05,102.86,103.05,60600.0,85.3336,85.4165,85.259,85.4165,60600.0
2014-07-16 13:30:00,103.02,103.19,103.02,103.09,50000.0,85.3916,85.5325,85.3916,85.4497,50000.0
2014-07-16 14:00:00,103.08,103.14,102.96,103.01,84400.0,85.4414,85.4911,85.3419,85.3833,84400.0
2014-07-16 14:30:00,103.03,103.03,102.74,102.78,85600.0,85.3999,85.3999,85.1595,85.1927,85600.0
2014-07-16 15:00:00,102.79,102.86,102.64,102.76,133600.0,85.201,85.259,85.0767,85.1761,133600.0
2014-07-16 15:30:00,102.77,102.88,102.72,102.81,291800.0,85.1844,85.2756,85.143,85.2176,291800.0
2014-07-17 09:30:00,102.51,104.88,102.51,104.02,212000.0,84.9689,86.9334,84.9689,86.2205,212000.0
2014-07-17 10:00:00,104.02,104.02,103.27,103.9,52400.0,86.2205,86.2205,85.5989,86.1211,52400.0
2014-07-17 10:30:00,103.87,103.89,103.46,103.52,56800.0,86.0962,86.1128,85.7563,85.8061,56800.0
2014-07-17 11:00:00,103.55,103.61,103.18,103.2,64200.0,85.8309,85.8807,85.5243,85.5408,64200.0
2014-07-17 11:30:00,103.17,103.55,103.11,103.33,76400.0,85.516,85.8309,85.4662,85.6486,76400.0
2014-07-17 12:00:00,103.35,103.49,103.11,103.48,100800.0,85.6652,85.7812,85.4662,85.7729,100800.0
2014-07-17 12:30:00,103.47,103.47,103.24,103.39,68400.0,85.7646,85.7646,85.574,85.6983,68400.0
2014-07-17 13:00:00,103.41,103.56,103.32,103.32,42600.0,85.7149,85.8392,85.6403,85.6403,42600.0
2014-07-17 13:30:00,103.38,103.43,103.04,103.04,40200.0,85.69,85.7315,85.4082,85.4082,40200.0
2014-07-17 14:00:00,103.04,103.76,102.76,103.74,128600.0,85.4082,86.005,85.1761,85.9884,128600.0
2014-07-17 14:30:00,103.74,104.42,103.73,104.17,178800.0,85.9884,86.5521,85.9801,86.3449,178800.0
2014-07-17 15:00:00,104.11,104.38,103.71,103.91,165600.0,86.2951,86.5189,85.9636,86.1293,165600.0
2014-07-17 15:30:00,103.88,103.98,103.54,103.9,315000.0,86.1045,86.1874,85.8227,86.1211,315000.0
2014-07-18 09:30:00,104.1,104.71,103.98,104.42,263200.0,86.2868,86.7924,86.1874,86.5521,263200.0
2014-07-18 10:00:00,104.46,104.84,104.36,104.84,128400.0,86.5852,86.9002,86.5023,86.9002,128400.0
2014-07-18 10:30:00,104.86,104.94,104.63,104.91,50400.0,86.9168,86.9831,86.7261,86.9582,50400.0
2014-07-18 11:00:00,104.92,104.92,104.72,104.79,63600.0,86.9665,86.9665,86.8007,86.8588,63600.0
2014-07-18 11:30:00,104.8,105.25,104.69,104.93,108000.0,86.867,87.24,86.7759,86.9748,108000.0
2014-07-18 12:00:00,104.94,105.05,104.92,105.05,27200.0,86.9831,87.0743,86.9665,87.0743,27200.0
2014-07-18 12:30:00,105.05,105.07,104.93,104.98,19400.0,87.0743,87.0908,86.9748,87.0162,19400.0
2014-07-18 13:00:00,104.97,104.97,104.67,104.78,27400.0,87.008,87.008,86.7593,86.8505,27400.0
2014-07-18 13:30:00,104.78,104.97,104.78,104.95,30000.0,86.8505,87.008,86.8505,86.9914,30000.0
2014-07-18 14:00:00,104.92,104.98,104.81,104.94,18800.0,86.9665,87.0162,86.8753,86.9831,18800.0
2014-07-18 14:30:00,104.95,105.03,104.92,104.95,47800.0,86.9914,87.0577,86.9665,86.9914,47800.0
2014-07-18 15:00:00,104.95,105.02,104.81,104.83,119400.0,86.9914,87.0494,86.8753,86.8919,119400.0
2014-07-18 15:30:00,104.85,104.89,104.71,104.78,189000.0,86.9085,86.9416,86.7924,86.8505,189000.0
2014-07-21 09:30:00,104.3,104.91,104.11,104.77,85800.0,86.4526,86.9582,86.2951,86.8422,85800.0
2014-07-21 10:00:00,104.72,104.72,104.48,104.55,86600.0,86.8007,86.8007,86.6018,86.6598,86600.0
2014-07-21 10:30:00,104.52,104.56,104.22,104.29,78800.0,86.635,86.6681,86.3863,86.4443,78800.0
2014-07-21 11:00:00,104.25,104.43,104.11,104.43,56600.0,86.4112,86.5604,86.2951,86.5604,56600.0
2014-07-21 11:30:00,104.39,104.46,104.29,104.44,64800.0,86.5272,86.5852,86.4443,86.5687,64800.0
2014-07-21 12:00:00,104.46,104.49,104.17,104.17,101800.0,86.5852,86.6101,86.3449,86.3449,101800.0
2014-07-21 12:30:00,104.17,104.3,104.17,104.2,34800.0,86.3449,86.4526,86.3449,86.3697,34800.0
2014-07-21 13:00:00,104.22,104.58,104.17,104.58,44400.0,86.3863,86.6847,86.3449,86.6847,44400.0
2014-07-21 13:30:00,104.56,104.7,104.55,104.67,29400.0,86.6681,86.7842,86.6598,86.7593,29400.0
2014-07-21 14:00:00,104.67,104.68,104.51,104.58,53400.0,86.7593,86.7676,86.6267,86.6847,53400.0
2014-07-21 14:30:00,104.54,104.61,104.51,104.55,66000.0,86.6515,86.7096,86.6267,86.6598,66000.0
2014-07-21 15:00:00,104.57,104.57,104.35,104.37,136600.0,86.6764,86.6764,86.4941,86.5106,136600.0
2014-07-21 15:30:00,104.36,104.55,104.27,104.39,208600.0,86.5023,86.6598,86.4277,86.5272,208600.0
2014-07-22 09:30:00,104.64,104.95,104.48,104.72,85600.0,86.7344,86.9914,86.6018,86.8007,85600.0
2014-07-22 10:00:00,104.76,105.08,104.75,105.06,82400.0,86.8339,87.0991,86.8256,87.0826,82400.0
2014-07-22 10:30:00,105.02,105.38,105.0,105.36,100400.0,87.0494,87.3478,87.0328,87.3312,100400.0
2014-07-22 11:00:00,105.38,105.55,105.34,105.5,59800.0,87.3478,87.4887,87.3146,87.4473,59800.0
2014-07-22 11:30:00,105.47,105.48,105.03,105.04,36200.0,87.4224,87.4307,87.0577,87.066,36200.0
2014-07-22 12:00:00,105.03,105.16,105.02,105.11,44600.0,87.0577,87.1654,87.0494,87.124,44600.0
2014-07-22 12:30:00,105.11,105.27,105.08,105.15,28400.0,87.124,87.2566,87.0991,87.1572,28400.0
2014-07-22 13:00:00,105.1,105.21,105.07,105.21,36800.0,87.1157,87.2069,87.0908,87.2069,36800.0
2014-07-22 13:30:00,105.17,105.21,105.13,105.16,21800.0,87.1737,87.2069,87.1406,87.1654,21800.0
2014-07-22 14:00:00,105.17,105.35,105.17,105.34,50600.0,87.1737,87.3229,87.1737,87.3146,50600.0
2014-07-22 14:30:00,105.3,105.32,104.93,104.99,59400.0,87.2815,87.2981,86.9748,87.0245,59400.0
2014-07-22 15:00:00,104.98,105.08,104.95,104.95,61400.0,87.0162,87.0991,86.9914,86.9914,61400.0
2014-07-22 15:30:00,104.97,105.13,104.82,105.06,235600.0,87.008,87.1406,86.8836,87.0826,235600.0
2014-07-23 09:30:00,105.08,105.56,104.94,105.42,124000.0,87.0991,87.497,86.9831,87.381,124000.0
2014-07-23 10:00:00,105.39,105.65,105.27,105.65,43400.0,87.3561,87.5716,87.2566,87.5716,43400.0
2014-07-23 10:30:00,105.67,105.83,105.5,105.5,64200.0,87.5882,87.7208,87.4473,87.4473,64200.0
2014-07-23 11:00:00,105.52,105.54,105.33,105.51,120400.0,87.4638,87.4804,87.3064,87.4556,120400.0
2014-07-23 11:30:00,105.53,105.76,105.51,105.61,48600.0,87.4721,87.6628,87.4556,87.5384,48600.0
2014-07-23 12:00:00,105.6,105.61,105.42,105.49,32000.0,87.5302,87.5384,87.381,87.439,32000.0
2014-07-23 12:30:00,105.48,105.53,105.35,105.51,41400.0,87.4307,87.4721,87.3229,87.4556,41400.0
2014-07-23 13:00:00,105.45,105.45,105.11,105.14,85200.0,87.4058,87.4058,87.124,87.1489,85200.0
2014-07-23 13:30:00,105.19,105.28,104.94,104.94,57000.0,87.1903,87.2649,86.9831,86.9831,57000.0
2014-07-23 14:00:00,104.95,105.08,104.86,105.04,115000.0,86.9914,87.0991,86.9168,87.066,115000.0
2014-07-23 14:30:00,105.02,105.09,104.95,105.0,102400.0,87.0494,87.1074,86.9914,87.0328,102400.0
2014-07-23 15:00:00,105.01,105.12,104.91,105.04,121000.0,87.0411,87.1323,86.9582,87.066,121000.0
2014-07-23 15:30:00,105.04,105.26,105.04,105.17,281600.0,87.066,87.2483,87.066,87.1737,281600.0
2014-07-24 09:30:00,105.0,105.46,104.89,105.11,48400.0,87.0328,87.4141,86.9416,87.124,48400.0
2014-07-24 10:00:00,105.01,105.49,104.98,105.49,47600.0,87.0411,87.439,87.0162,87.439,47600.0
2014-07-24 10:30:00,105.48,105.66,105.42,105.53,64400.0,87.4307,87.5799,87.381,87.4721,64400.0
2014-07-24 11:00:00,105.5,105.58,105.39,105.5,23000.0,87.4473,87.5136,87.3561,87.4473,23000.0
2014-07-24 11:30:00,105.5,105.54,105.44,105.44,50200.0,87.4473,87.4804,87.3975,87.3975,50200.0
2014-07-24 12:00:00,105.41,105.46,105.21,105.24,38600.0,87.3727,87.4141,87.2069,87.2318,38600.0
2014-07-24 12:30:00,105.23,105.3,105.22,105.25,18000.0,87.2235,87.2815,87.2152,87.24,18000.0
2014-07-24 13:00:00,105.22,105.28,105.09,105.23,31600.0,87.2152,87.2649,87.1074,87.2235,31600.0
2014-07-24 13:30:00,105.24,105.29,105.19,105.29,18400.0,87.2318,87.2732,87.1903,87.2732,18400.0
2014-07-24 14:00:00,105.26,105.28,105.01,105.02,28000.0,87.2483,87.2649,87.0411,87.0494,28000.0
2014-07-24 14:30:00,105.01,105.02,104.82,104.83,36600.0,87.0411,87.0494,86.8836,86.8919,36600.0
2014-07-24 15:00:00,104.81,104.83,104.71,104.78,76000.0,86.8753,86.8919,86.7924,86.8505,76000.0
2014-07-24 15:30:00,104.8,105.11,104.77,105.01,207000.0,86.867,87.124,86.8422,87.0411,207000.0
2014-07-25 09:30:00,105.0,105.17,104.76,105.17,53000.0,87.0328,87.1737,86.8339,87.1737,53000.0
2014-07-25 10:00:00,105.17,105.25,105.02,105.22,53800.0,87.1737,87.24,87.0494,87.2152,53800.0
2014-07-25 10:30:00,105.17,105.2,104.95,105.01,16000.0,87.1737,87.1986,86.9914,87.0411,16000.0
2014-07-25 11:00:00,104.99,104.99,104.57,104.67,46000.0,87.0245,87.0245,86.6764,86.7593,46000.0
2014-07-25 11:30:00,104.68,104.7,104.48,104.48,38800.0,86.7676,86.7842,86.6018,86.6018,38800.0
2014-07-25 12:00:00,104.5,104.6,104.46,104.6,35800.0,86.6184,86.7013,86.5852,86.7013,35800.0
2014-07-25 12:30:00,104.6,104.71,104.57,104.57,16200.0,86.7013,86.7924,86.6764,86.6764,16200.0
2014-07-25 13:00:00,104.6,104.61,104.35,104.35,15600.0,86.7013,86.7096,86.4941,86.4941,15600.0
2014-07-25 13:30:00,104.36,104.44,104.27,104.33,16000.0,86.5023,86.5687,86.4277,86.4775,16000.0
2014-07-25 14:00:00,104.32,104.5,104.27,104.46,17800.0,86.4692,86.6184,86.4277,86.5852,17800.0
2014-07-25 14:30:00,104.53,104.57,104.41,104.49,21600.0,86.6432,86.6764,86.5438,86.6101,21600.0
2014-07-25 15:00:00,104.51,104.58,104.41,104.47,39400.0,86.6267,86.6847,86.5438,86.5935,39400.0
2014-07-25 15:30:00,104.45,104.49,104.37,104.44,91600.0,86.5769,86.6101,86.5106,86.5687,91600.0
2014-07-28 09:30:00,104.64,104.82,103.97,104.36,63200.0,86.7344,86.8836,86.1791,86.5023,63200.0
2014-07-28 10:00:00,104.32,104.32,103.78,104.1,41200.0,86.4692,86.4692,86.0216,86.2868,41200.0
2014-07-28 10:30:00,104.08,104.12,103.89,103.95,59800.0,86.2703,86.3034,86.1128,86.1625,59800.0
2014-07-28 11:00:00,103.95,104.33,103.92,104.33,27600.0,86.1625,86.4775,86.1376,86.4775,27600.0
2014-07-28 11:30:00,104.33,104.44,104.22,104.31,43400.0,86.4775,86.5687,86.3863,86.4609,43400.0
2014-07-28 12:00:00,104.3,104.36,104.0,104.03,34400.0,86.4526,86.5023,86.2039,86.2288,34400.0
2014-07-28 12:30:00,103.99,104.14,103.99,104.13,28000.0,86.1957,86.32,86.1957,86.3117,28000.0
2014-07-28 13:00:00,104.12,104.24,104.03,104.24,66000.0,86.3034,86.4029,86.2288,86.4029,66000.0
2014-07-28 13:30:00,104.25,104.72,104.23,104.67,46000.0,86.4112,86.8007,86.3946,86.7593,46000.0
2014-07-28 14:00:00,104.68,104.76,104.5,104.5,29000.0,86.7676,86.8339,86.6184,86.6184,29000.0
2014-07-28 14:30:00,104.49,104.52,104.29,104.5,65800.0,86.6101,86.635,86.4443,86.6184,65800.0
2014-07-28 15:00:00,104.52,104.52,104.4,104.42,34800.0,86.635,86.635,86.5355,86.5521,34800.0
2014-07-28 15:30:00,104.42,104.46,104.21,104.35,143600.0,86.5521,86.5852,86.378,86.4941,143600.0
2014-07-29 09:30:00,104.25,104.29,103.67,104.12,78400.0,86.4112,86.4443,85.9304,86.3034,78400.0
2014-07-29 10:00:00,104.08,104.22,103.88,103.94,54400.0,86.2703,86.3863,86.1045,86.1542,54400.0
2014-07-29 10:30:00,104.02,104.04,103.76,103.78,55000.0,86.2205,86.2371,86.005,86.0216,55000.0
2014-07-29 11:00:00,103.72,103.76,103.28,103.44,108000.0,85.9719,86.005,85.6071,85.7398,108000.0
2014-07-29 11:30:00,103.42,103.43,103.2,103.35,97400.0,85.7232,85.7315,85.5408,85.6652,97400.0
2014-07-29 12:00:00,103.36,103.7,103.28,103.61,31400.0,85.6735,85.9553,85.6071,85.8807,31400.0
2014-07-29 12:30:00,103.56,103.61,103.45,103.45,46000.0,85.8392,85.8807,85.7481,85.7481,46000.0
2014-07-29 13:00:00,103.46,103.49,103.34,103.45,28000.0,85.7563,85.7812,85.6569,85.7481,28000.0
2014-07-29 13:30:00,103.43,103.43,103.31,103.32,20600.0,85.7315,85.7315,85.632,85.6403,20600.0
2014-07-29 14:00:00,103.35,103.35,102.82,102.89,63800.0,85.6652,85.6652,85.2259,85.2839,63800.0
2014-07-29 14:30:00,102.9,102.99,102.83,102.88,56400.0,85.2922,85.3668,85.2341,85.2756,56400.0
2014-07-29 15:00:00,102.86,103.01,102.78,102.88,57200.0,85.259,85.3833,85.1927,85.2756,57200.0
2014-07-29 15:30:00,102.88,102.91,102.46,102.5,213600.0,85.2756,85.3005,84.9275,84.9606,213600.0
2014-07-30 09:30:00,102.63,103.33,102.53,102.69,82200.0,85.0684,85.6486,84.9855,85.1181,82200.0
2014-07-30 10:00:00,102.69,103.0,102.53,102.87,50200.0,85.1181,85.3751,84.9855,85.2673,50200.0
2014-07-30 10:30:00,102.85,102.93,102.39,102.41,55800.0,85.2507,85.317,84.8694,84.886,55800.0
2014-07-30 11:00:00,102.39,102.45,102.17,102.3,65400.0,84.8694,84.9192,84.6871,84.7948,65400.0
2014-07-30 11:30:00,102.27,102.42,102.03,102.08,65400.0,84.77,84.8943,84.571,84.6125,65400.0
2014-07-30 12:00:00,102.03,102.14,101.94,102.01,71400.0,84.571,84.6622,84.4964,84.5545,71400.0
2014-07-30 12:30:00,102.04,102.33,101.97,102.33,46800.0,84.5793,84.8197,84.5213,84.8197,46800.0
2014-07-30 13:00:00,102.31,102.31,101.95,101.95,56400.0,84.8031,84.8031,84.5047,84.5047,56400.0
2014-07-30 13:30:00,101.96,102.19,101.8,101.91,101800.0,84.513,84.7037,84.3804,84.4716,101800.0
2014-07-30 14:00:00,101.95,102.57,101.93,102.39,94400.0,84.5047,85.0186,84.4882,84.8694,94400.0
2014-07-30 14:30:00,102.39,102.49,102.07,102.15,64200.0,84.8694,84.9523,84.6042,84.6705,64200.0
2014-07-30 15:00:00,102.16,102.26,102.03,102.16,72600.0,84.6788,84.7617,84.571,84.6788,72600.0
2014-07-30 15:30:00,102.17,102.38,102.16,102.21,155200.0,84.6871,84.8611,84.6788,84.7202,155200.0
2014-07-31 09:30:00,101.91,101.91,101.03,101.04,89000.0,84.4716,84.4716,83.7422,83.7504,89000.0
2014-07-31 10:00:00,101.05,101.12,100.63,100.79,76200.0,83.7587,83.8168,83.4106,83.5432,76200.0
2014-07-31 10:30:00,100.78,100.81,100.1,100.16,38600.0,83.5349,83.5598,82.9713,83.021,38600.0
2014-07-31 11:00:00,100.14,100.53,100.1,100.35,54800.0,83.0044,83.3277,82.9713,83.1785,54800.0
2014-07-31 11:30:00,100.33,100.42,99.92,99.98,82400.0,83.1619,83.2365,82.8221,82.8718,82400.0
2014-07-31 12:00:00,99.96,100.0,99.66,99.67,42000.0,82.8552,82.8884,82.6066,82.6149,42000.0
2014-07-31 12:30:00,99.73,99.94,99.69,99.88,25000.0,82.6646,82.8387,82.6315,82.7889,25000.0
2014-07-31 13:00:00,99.86,100.1,99.76,99.99,71400.0,82.7724,82.9713,82.6895,82.8801,71400.0
2014-07-31 13:30:00,100.01,100.26,99.89,99.94,56000.0,82.8967,83.1039,82.7972,82.8387,56000.0
2014-07-31 14:00:00,99.9,100.05,99.81,99.89,55000.0,82.8055,82.9298,82.7309,82.7972,55000.0
2014-07-31 14:30:00,99.91,99.91,99.55,99.58,97400.0,82.8138,82.8138,82.5154,82.5403,97400.0
2014-07-31 15:00:00,99.56,99.67,99.36,99.45,116000.0,82.5237,82.6149,82.3579,82.4325,116000.0
2014-07-31 15:30:00,99.44,99.59,99.17,99.19,315400.0,82.4242,82.5486,82.2004,82.217,315400.0
2014-08-01 09:30:00,98.49,99.45,98.25,99.4,179600.0,81.6368,82.4325,81.4379,82.3911,179600.0
2014-08-01 10:00:00,99.41,99.57,98.71,99.02,89200.0,82.3994,82.532,81.8191,82.0761,89200.0
2014-08-01 10:30:00,99.07,99.2,98.89,99.14,89600.0,82.1175,82.2253,81.9683,82.1756,89600.0
2014-08-01 11:00:00,99.08,99.17,98.86,99.01,41600.0,82.1258,82.2004,81.9435,82.0678,41600.0
2014-08-01 11:30:00,99.08,99.11,98.61,98.7,74600.0,82.1258,82.1507,81.7363,81.8109,74600.0
2014-08-01 12:00:00,98.7,99.07,98.65,99.0,56800.0,81.8109,82.1175,81.7694,82.0595,56800.0
2014-08-01 12:30:00,99.04,99.33,98.97,99.19,63000.0,82.0927,82.3331,82.0347,82.217,63000.0
2014-08-01 13:00:00,99.23,99.47,99.04,99.47,28600.0,82.2502,82.4491,82.0927,82.4491,28600.0
2014-08-01 13:30:00,99.47,99.62,99.41,99.61,44600.0,82.4491,82.5734,82.3994,82.5651,44600.0
2014-08-01 14:00:00,99.61,99.62,99.37,99.39,56800.0,82.5651,82.5734,82.3662,82.3828,56800.0
2014-08-01 14:30:00,99.39,99.51,99.15,99.25,54800.0,82.3828,82.4823,82.1839,82.2667,54800.0
2014-08-01 15:00:00,99.26,99.39,99.16,99.31,80200.0,82.275,82.3828,82.1921,82.3165,80200.0
2014-08-01 15:30:00,99.31,99.39,99.1,99.21,183200.0,82.3165,82.3828,82.1424,82.2336,183200.0
2014-08-04 09:30:00,99.06,99.5,99.06,99.5,70600.0,82.1093,82.474,82.1093,82.474,70600.0
2014-08-04 10:00:00,99.5,99.61,99.35,99.49,74600.0,82.474,82.5651,82.3496,82.4657,74600.0
2014-08-04 10:30:00,99.47,99.53,99.11,99.12,78600.0,82.4491,82.4988,82.1507,82.159,78600.0
2014-08-04 11:00:00,99.13,99.75,99.12,99.74,60600.0,82.1673,82.6812,82.159,82.6729,60600.0
2014-08-04 11:30:00,99.7,99.75,99.24,99.33,43200.0,82.6397,82.6812,82.2585,82.3331,43200.0
2014-08-04 12:00:00,99.35,99.74,99.35,99.74,31400.0,82.3496,82.6729,82.3496,82.6729,31400.0
2014-08-04 12:30:00,99.75,99.82,99.61,99.81,21000.0,82.6812,82.7392,82.5651,82.7309,21000.0
2014-08-04 13:00:00,99.81,99.81,99.5,99.64,25000.0,82.7309,82.7309,82.474,82.59,25000.0
2014-08-04 13:30:00,99.64,100.0,99.64,99.92,30800.0,82.59,82.8884,82.59,82.8221,30800.0
2014-08-04 14:00:00,99.88,99.96,99.76,99.8,25600.0,82.7889,82.8552,82.6895,82.7226,25600.0
2014-08-04 14:30:00,99.8,100.3,99.77,100.3,47000.0,82.7226,83.1371,82.6978,83.1371,47000.0
2014-08-04 15:00:00,100.31,100.39,100.2,100.36,75800.0,83.1454,83.2117,83.0542,83.1868,75800.0
2014-08-04 15:30:00,100.34,100.5,100.29,100.31,125400.0,83.1702,83.3028,83.1288,83.1454,125400.0
2014-08-05 09:30:00,99.63,100.11,99.33,99.57,91400.0,82.5817,82.9796,82.3331,82.532,91400.0
2014-08-05 10:00:00,99.61,100.05,99.31,99.87,64600.0,82.5651,82.9298,82.3165,82.7807,64600.0
2014-08-05 10:30:00,99.88,100.21,99.83,100.08,55200.0,82.7889,83.0625,82.7475,82.9547,55200.0
2014-08-05 11:00:00,100.04,100.35,99.98,100.24,33600.0,82.9216,83.1785,82.8718,83.0873,33600.0
2014-08-05 11:30:00,100.23,100.35,99.95,100.0,46600.0,83.079,83.1785,82.847,82.8884,46600.0
2014-08-05 12:00:00,100.02,100.17,99.82,99.94,24400.0,82.905,83.0293,82.7392,82.8387,24400.0
2014-08-05 12:30:00,99.92,100.0,99.81,99.89,23800.0,82.8221,82.8884,82.7309,82.7972,23800.0
2014-08-05 13:00:00,99.96,100.12,99.86,100.08,19400.0,82.8552,82.9879,82.7724,82.9547,19400.0
2014-08-05 13:30:00,100.08,100.1,99.16,99.39,61000.0,82.9547,82.9713,82.1921,82.3828,61000.0
2014-08-05 14:00:00,99.36,99.38,99.03,99.36,55400.0,82.3579,82.3745,82.0844,82.3579,55400.0
2014-08-05 14:30:00,99.44,99.5,99.08,99.08,80400.0,82.4242,82.474,82.1258,82.1258,80400.0
2014-08-05 15:00:00,99.01,99.13,98.84,98.91,51400.0,82.0678,82.1673,81.9269,81.9849,51400.0
2014-08-05 15:30:00,98.99,99.26,98.98,99.08,137800.0,82.0512,82.275,82.0429,82.1258,137800.0
2014-08-06 09:30:00,98.95,99.37,98.82,99.02,124000.0,82.0181,82.3662,81.9103,82.0761,124000.0
2014-08-06 10:00:00,99.11,99.39,99.0,99.39,73600.0,82.1507,82.3828,82.0595,82.3828,73600.0
2014-08-06 10:30:00,99.36,99.72,99.06,99.72,75600.0,82.3579,82.6563,82.1093,82.6563,75600.0
2014-08-06 11:00:00,99.67,99.7,99.42,99.53,39800.0,82.6149,82.6397,82.4077,82.4988,39800.0
2014-08-06 11:30:00,99.56,99.75,99.5,99.75,50000.0,82.5237,82.6812,82.474,82.6812,50000.0
2014-08-06 12:00:00,99.75,99.91,99.61,99.69,41600.0,82.6812,82.8138,82.5651,82.6315,41600.0
2014-08-06 12:30:00,99.73,99.9,99.58,99.64,50600.0,82.6646,82.8055,82.5403,82.59,50600.0
2014-08-06 13:00:00,99.58,99.72,99.39,99.44,73400.0,82.5403,82.6563,82.3828,82.4242,73400.0
2014-08-06 13:30:00,99.44,99.58,99.25,99.25,57800.0,82.4242,82.5403,82.2667,82.2667,57800.0
2014-08-06 14:00:00,99.23,99.46,99.21,99.45,47000.0,82.2502,82.4408,82.2336,82.4325,47000.0
2014-08-06 14:30:00,99.42,99.6,99.29,99.5,50800.0,82.4077,82.5569,82.2999,82.474,50800.0
2014-08-06 15:00:00,99.49,99.63,99.42,99.43,79200.0,82.4657,82.5817,82.4077,82.4159,79200.0
2014-08-06 15:30:00,99.44,99.55,99.35,99.43,146000.0,82.4242,82.5154,82.3496,82.4159,146000.0
2014-08-07 09:30:00,99.82,100.0,98.8,99.31,88000.0,83.0201,83.1699,82.1718,82.596,88000.0
2014-08-07 10:00:00,99.27,99.43,99.19,99.32,119400.0,82.5627,82.6958,82.4962,82.6043,119400.0
2014-08-07 10:30:00,99.29,99.44,98.91,99.1,59000.0,82.5793,82.7041,82.2633,82.4213,59000.0
2014-08-07 11:00:00,99.1,99.24,98.88,99.14,74600.0,82.4213,82.5378,82.2384,82.4546,74600.0
2014-08-07 11:30:00,99.19,99.2,98.89,99.12,47800.0,82.4962,82.5045,82.2467,82.438,47800.0
2014-08-07 12:00:00,99.13,99.15,98.89,98.98,52800.0,82.4463,82.4629,82.2467,82.3215,52800.0
2014-08-07 12:30:00,98.99,99.01,98.75,98.96,25600.0,82.3298,82.3465,82.1302,82.3049,25600.0
2014-08-07 13:00:00,99.01,99.28,98.99,99.19,17000.0,82.3465,82.571,82.3298,82.4962,17000.0
2014-08-07 13:30:00,99.21,99.26,99.14,99.18,10600.0,82.5128,82.5544,82.4546,82.4879,10600.0
2014-08-07 14:00:00,99.16,99.2,98.99,99.07,30600.0,82.4712,82.5045,82.3298,82.3964,30600.0
2014-08-07 14:30:00,99.01,99.04,98.8,98.81,29600.0,82.3465,82.3714,82.1718,82.1801,29600.0
2014-08-07 15:00:00,98.78,98.88,98.53,98.64,45200.0,82.1552,82.2384,81.9473,82.0387,45200.0
2014-08-07 15:30:00,98.65,98.82,98.5,98.66,186200.0,82.0471,82.1884,81.9223,82.0554,186200.0
2014-08-08 09:30:00,98.89,99.03,98.51,98.75,66000.0,82.2467,82.3631,81.9306,82.1302,66000.0
2014-08-08 10:00:00,98.79,99.07,98.69,98.83,57400.0,82.1635,82.3964,82.0803,82.1968,57400.0
2014-08-08 10:30:00,98.83,99.14,98.83,98.96,31200.0,82.1968,82.4546,82.1968,82.3049,31200.0
2014-08-08 11:00:00,98.94,99.34,98.94,99.33,48800.0,82.2883,82.6209,82.2883,82.6126,48800.0
2014-08-08 11:30:00,99.31,99.42,99.28,99.38,26400.0,82.596,82.6875,82.571,82.6542,26400.0
2014-08-08 12:00:00,99.35,99.53,99.35,99.44,36600.0,82.6292,82.779,82.6292,82.7041,36600.0
2014-08-08 12:30:00,99.4,99.45,99.26,99.42,43200.0,82.6708,82.7124,82.5544,82.6875,43200.0
2014-08-08 13:00:00,99.42,99.86,99.36,99.82,20800.0,82.6875,83.0534,82.6376,83.0201,20800.0
2014-08-08 13:30:00,99.79,99.88,99.68,99.83,13000.0,82.9952,83.07,82.9037,83.0285,13000.0
2014-08-08 14:00:00,99.8,99.87,99.7,99.82,18200.0,83.0035,83.0617,82.9203,83.0201,18200.0
2014-08-08 14:30:00,99.8,99.89,99.7,99.73,25800.0,83.0035,83.0784,82.9203,82.9453,25800.0
2014-08-08 15:00:00,99.71,99.94,99.71,99.94,22400.0,82.9287,83.12,82.9287,83.12,22400.0
2014-08-08 15:30:00,99.88,100.19,99.84,100.08,127000.0,83.07,83.3279,83.0368,83.2364,127000.0
2014-08-11 09:30:00,100.33,100.45,99.99,100.39,76800.0,83.4443,83.5441,83.1615,83.4942,76800.0
2014-08-11 10:00:00,100.41,100.53,100.13,100.24,62000.0,83.5108,83.6107,83.278,83.3695,62000.0
2014-08-11 10:30:00,100.24,100.45,100.24,100.36,31200.0,83.3695,83.5441,83.3695,83.4693,31200.0
2014-08-11 11:00:00,100.36,100.56,100.28,100.39,40200.0,83.4693,83.6356,83.4027,83.4942,40200.0
2014-08-11 11:30:00,100.37,100.41,100.22,100.23,29200.0,83.4776,83.5108,83.3528,83.3611,29200.0
2014-08-11 12:00:00,100.23,100.25,100.05,100.11,17200.0,83.3611,83.3778,83.2114,83.2613,17200.0
2014-08-11 12:30:00,100.14,100.23,100.05,100.07,16200.0,83.2863,83.3611,83.2114,83.2281,16200.0
2014-08-11 13:00:00,100.11,100.12,99.83,99.83,11000.0,83.2613,83.2697,83.0285,83.0285,11000.0
2014-08-11 13:30:00,99.86,100.01,99.65,99.66,52400.0,83.0534,83.1782,82.8788,82.8871,52400.0
2014-08-11 14:00:00,99.67,99.86,99.64,99.74,23200.0,82.8954,83.0534,82.8704,82.9536,23200.0
2014-08-11 14:30:00,99.75,99.76,99.65,99.74,24400.0,82.9619,82.9702,82.8788,82.9536,24400.0
2014-08-11 15:00:00,99.7,99.81,99.67,99.67,42200.0,82.9203,83.0118,82.8954,82.8954,42200.0
2014-08-11 15:30:00,99.66,99.75,99.58,99.59,108800.0,82.8871,82.9619,82.8205,82.8289,108800.0
2014-08-12 09:30:00,99.67,100.0,99.64,99.78,29400.0,82.8954,83.1699,82.8704,82.9869,29400.0
2014-08-12 10:00:00,99.89,99.92,99.61,99.81,14400.0,83.0784,83.1033,82.8455,83.0118,14400.0
2014-08-12 10:30:00,99.76,99.81,99.4,99.42,17400.0,82.9702,83.0118,82.6708,82.6875,17400.0
2014-08-12 11:00:00,99.38,99.42,99.24,99.42,22800.0,82.6542,82.6875,82.5378,82.6875,22800.0
2014-08-12 11:30:00,99.44,99.45,99.33,99.44,16000.0,82.7041,82.7124,82.6126,82.7041,16000.0
2014-08-12 12:00:00,99.42,99.48,99.36,99.39,10800.0,82.6875,82.7374,82.6376,82.6625,10800.0
2014-08-12 12:30:00,99.47,99.76,99.44,99.64,26200.0,82.7291,82.9702,82.7041,82.8704,26200.0
2014-08-12 13:00:00,99.64,99.83,99.55,99.57,20000.0,82.8704,83.0285,82.7956,82.8122,20000.0
2014-08-12 13:30:00,99.58,99.58,99.43,99.5,18000.0,82.8205,82.8205,82.6958,82.754,18000.0
2014-08-12 14:00:00,99.52,99.55,99.38,99.53,13000.0,82.7706,82.7956,82.6542,82.779,13000.0
2014-08-12 14:30:00,99.53,99.64,99.44,99.63,14200.0,82.779,82.8704,82.7041,82.8621,14200.0
2014-08-12 15:00:00,99.63,99.81,99.58,99.7,33000.0,82.8621,83.0118,82.8205,82.9203,33000.0
2014-08-12 15:30:00,99.68,99.96,99.68,99.78,103400.0,82.9037,83.1366,82.9037,82.9869,103400.0
2014-08-13 09:30:00,100.36,100.44,99.83,99.83,38000.0,83.4693,83.5358,83.0285,83.0285,38000.0
2014-08-13 10:00:00,99.83,99.87,99.6,99.81,55200.0,83.0285,83.0617,82.8372,83.0118,55200.0
2014-08-13 10:30:00,99.83,100.19,99.82,100.1,13600.0,83.0285,83.3279,83.0201,83.253,13600.0
2014-08-13 11:00:00,100.1,100.63,100.1,100.56,59600.0,83.253,83.6938,83.253,83.6356,59600.0
2014-08-13 11:30:00,100.57,100.64,100.44,100.51,19200.0,83.6439,83.7021,83.5358,83.594,19200.0
2014-08-13 12:00:00,100.47,100.61,100.39,100.59,22800.0,83.5608,83.6772,83.4942,83.6606,22800.0
2014-08-13 12:30:00,100.63,100.77,100.52,100.67,45200.0,83.6938,83.8103,83.6023,83.7271,45200.0
2014-08-13 13:00:00,100.72,100.88,100.71,100.87,42800.0,83.7687,83.9017,83.7604,83.8934,42800.0
2014-08-13 13:30:00,100.89,100.97,100.8,100.8,32600.0,83.9101,83.9766,83.8352,83.8352,32600.0
2014-08-13 14:00:00,100.79,100.93,100.72,100.72,39400.0,83.8269,83.9433,83.7687,83.7687,39400.0
2014-08-13 14:30:00,100.73,100.83,100.7,100.74,36000.0,83.777,83.8602,83.752,83.7853,36000.0
2014-08-13 15:00:00,100.76,100.95,100.75,100.89,50800.0,83.8019,83.96,83.7936,83.9101,50800.0
2014-08-13 15:30:00,100.89,101.06,100.83,101.0,139400.0,83.9101,84.0515,83.8602,84.0016,139400.0
2014-08-14 09:30:00,100.78,101.05,100.53,100.53,66600.0,83.8186,84.0431,83.6107,83.6107,66600.0
2014-08-14 10:00:00,100.57,100.72,100.51,100.71,45800.0,83.6439,83.7687,83.594,83.7604,45800.0
2014-08-14 10:30:00,100.74,100.81,100.57,100.6,32600.0,83.7853,83.8435,83.6439,83.6689,32600.0
2014-08-14 11:00:00,100.6,100.66,100.48,100.52,52200.0,83.6689,83.7188,83.5691,83.6023,52200.0
2014-08-14 11:30:00,100.52,100.66,100.47,100.66,35800.0,83.6023,83.7188,83.5608,83.7188,35800.0
2014-08-14 12:00:00,100.66,100.7,100.51,100.53,30200.0,83.7188,83.752,83.594,83.6107,30200.0
2014-08-14 12:30:00,100.55,100.64,100.55,100.56,24800.0,83.6273,83.7021,83.6273,83.6356,24800.0
2014-08-14 13:00:00,100.58,100.68,100.52,100.6,60200.0,83.6522,83.7354,83.6023,83.6689,60200.0
2014-08-14 13:30:00,100.61,100.64,100.46,100.58,61000.0,83.6772,83.7021,83.5524,83.6522,61000.0
2014-08-14 14:00:00,100.59,100.63,100.5,100.57,18000.0,83.6606,83.6938,83.5857,83.6439,18000.0
2014-08-14 14:30:00,100.61,100.64,100.56,100.57,27600.0,83.6772,83.7021,83.6356,83.6439,27600.0
2014-08-14 15:00:00,100.58,100.71,100.58,100.71,77400.0,83.6522,83.7604,83.6522,83.7604,77400.0
2014-08-14 15:30:00,100.71,100.79,100.64,100.78,144600.0,83.7604,83.8269,83.7021,83.8186,144600.0
2014-08-15 09:30:00,101.03,101.45,100.71,101.36,127000.0,84.0265,84.3758,83.7604,84.301,127000.0
2014-08-15 10:00:00,101.45,101.78,101.45,101.78,43400.0,84.3758,84.6503,84.3758,84.6503,43400.0
2014-08-15 10:30:00,101.78,101.89,100.57,100.9,78800.0,84.6503,84.7418,83.6439,83.9184,78800.0
2014-08-15 11:00:00,100.96,101.1,100.72,100.79,35400.0,83.9683,84.0847,83.7687,83.8269,35400.0
2014-08-15 11:30:00,100.74,100.95,100.44,100.54,59800.0,83.7853,83.96,83.5358,83.619,59800.0
2014-08-15 12:00:00,100.58,100.89,100.46,100.89,35400.0,83.6522,83.9101,83.5524,83.9101,35400.0
2014-08-15 12:30:00,100.84,100.86,100.64,100.68,41800.0,83.8685,83.8851,83.7021,83.7354,41800.0
2014-08-15 13:00:00,100.71,100.79,100.57,100.63,22000.0,83.7604,83.8269,83.6439,83.6938,22000.0
2014-08-15 13:30:00,100.65,100.73,100.56,100.58,33400.0,83.7105,83.777,83.6356,83.6522,33400.0
2014-08-15 14:00:00,100.64,100.97,100.61,100.97,15600.0,83.7021,83.9766,83.6772,83.9766,15600.0
2014-08-15 14:30:00,100.96,101.08,100.9,100.95,19800.0,83.9683,84.0681,83.9184,83.96,19800.0
2014-08-15 15:00:00,100.97,101.03,100.91,100.96,41800.0,83.9766,84.0265,83.9267,83.9683,41800.0
2014-08-15 15:30:00,100.96,101.22,100.94,101.13,106800.0,83.9683,84.1845,83.9516,84.1097,106800.0
2014-08-18 09:30:00,101.15,101.83,101.11,101.75,97200.0,84.1263,84.6919,84.093,84.6253,97200.0
2014-08-18 10:00:00,101.75,101.82,101.46,101.71,48200.0,84.6253,84.6835,84.3841,84.5921,48200.0
2014-08-18 10:30:00,101.66,101.97,101.59,101.9,58200.0,84.5505,84.8083,84.4923,84.7501,58200.0
2014-08-18 11:00:00,101.89,101.93,101.82,101.86,30200.0,84.7418,84.775,84.6835,84.7168,30200.0
2014-08-18 11:30:00,101.83,101.92,101.66,101.72,26000.0,84.6919,84.7667,84.5505,84.6004,26000.0
2014-08-18 12:00:00,101.77,101.94,101.76,101.83,28800.0,84.642,84.7833,84.6336,84.6919,28800.0
2014-08-18 12:30:00,101.83,101.86,101.74,101.76,22800.0,84.6919,84.7168,84.617,84.6336,22800.0
2014-08-18 13:00:00,101.73,101.8,101.67,101.7,12800.0,84.6087,84.6669,84.5588,84.5837,12800.0
2014-08-18 13:30:00,101.72,101.79,101.64,101.68,15600.0,84.6004,84.6586,84.5338,84.5671,15600.0
2014-08-18 14:00:00,101.71,101.78,101.65,101.7,25600.0,84.5921,84.6503,84.5422,84.5837,25600.0
2014-08-18 14:30:00,101.7,101.75,101.61,101.75,33600.0,84.5837,84.6253,84.5089,84.6253,33600.0
2014-08-18 15:00:00,101.74,101.79,101.7,101.73,41600.0,84.617,84.6586,84.5837,84.6087,41600.0
2014-08-18 15:30:00,101.73,101.94,101.71,101.91,129400.0,84.6087,84.7833,84.5921,84.7584,129400.0
2014-08-19 09:30:00,102.05,102.48,101.91,102.32,62000.0,84.8748,85.2325,84.7584,85.0994,62000.0
2014-08-19 10:00:00,102.37,102.64,102.19,102.58,75600.0,85.141,85.3655,84.9913,85.3156,75600.0
2014-08-19 10:30:00,102.57,102.64,102.32,102.59,41400.0,85.3073,85.3655,85.0994,85.324,41400.0
2014-08-19 11:00:00,102.58,102.58,102.33,102.33,32400.0,85.3156,85.3156,85.1077,85.1077,32400.0
2014-08-19 11:30:00,102.33,102.41,102.26,102.36,29600.0,85.1077,85.1742,85.0495,85.1327,29600.0
2014-08-19 12:00:00,102.41,102.54,102.4,102.47,37000.0,85.1742,85.2824,85.1659,85.2241,37000.0
2014-08-19 12:30:00,102.47,102.6,102.42,102.58,19200.0,85.2241,85.3323,85.1826,85.3156,19200.0
2014-08-19 13:00:00,102.59,102.6,102.28,102.28,13000.0,85.324,85.3323,85.0661,85.0661,13000.0
2014-08-19 13:30:00,102.3,102.3,102.18,102.22,23400.0,85.0828,85.0828,84.983,85.0162,23400.0
2014-08-19 14:00:00,102.22,102.28,102.18,102.22,35200.0,85.0162,85.0661,84.983,85.0162,35200.0
2014-08-19 14:30:00,102.23,102.33,102.21,102.28,24800.0,85.0245,85.1077,85.0079,85.0661,24800.0
2014-08-19 15:00:00,102.27,102.37,102.19,102.22,36200.0,85.0578,85.141,84.9913,85.0162,36200.0
2014-08-19 15:30:00,102.22,102.36,102.17,102.31,121000.0,85.0162,85.1327,84.9746,85.0911,121000.0
2014-08-20 09:30:00,102.0,102.25,102.0,102.2,38400.0,84.8332,85.0412,84.8332,84.9996,38400.0
2014-08-20 10:00:00,102.15,102.24,102.04,102.11,22600.0,84.958,85.0329,84.8665,84.9247,22600.0
2014-08-20 10:30:00,102.12,102.14,101.6,101.92,78200.0,84.9331,84.9497,84.5006,84.7667,78200.0
2014-08-20 11:00:00,101.9,102.11,101.9,102.05,15400.0,84.7501,84.9247,84.7501,84.8748,15400.0
2014-08-20 11:30:00,102.07,102.14,101.96,102.08,46600.0,84.8915,84.9497,84.8,84.8998,46600.0
2014-08-20 12:00:00,102.09,102.14,101.98,102.04,17600.0,84.9081,84.9497,84.8166,84.8665,17600.0
2014-08-20 12:30:00,102.0,102.13,101.97,102.11,34200.0,84.8332,84.9414,84.8083,84.9247,34200.0
2014-08-20 13:00:00,102.11,102.3,102.08,102.17,14400.0,84.9247,85.0828,84.8998,84.9746,14400.0
2014-08-20 13:30:00,102.16,102.33,102.11,102.12,20600.0,84.9663,85.1077,84.9247,84.9331,20600.0
2014-08-20 14:00:00,102.12,102.13,101.79,101.89,41200.0,84.9331,84.9414,84.6586,84.7418,41200.0
2014-08-20 14:30:00,101.88,102.28,101.88,102.2,30000.0,84.7334,85.0661,84.7334,84.9996,30000.0
2014-08-20 15:00:00,102.19,102.37,102.17,102.22,32400.0,84.9913,85.141,84.9746,85.0162,32400.0
2014-08-20 15:30:00,102.22,102.3,102.02,102.04,184600.0,85.0162,85.0828,84.8499,84.8665,184600.0
2014-08-21 09:30:00,102.35,102.41,102.04,102.25,55000.0,85.1243,85.1742,84.8665,85.0412,55000.0
2014-08-21 10:00:00,102.31,102.58,102.2,102.52,26000.0,85.0911,85.3156,84.9996,85.2657,26000.0
2014-08-21 10:30:00,102.53,102.64,102.45,102.63,27800.0,85.274,85.3655,85.2075,85.3572,27800.0
2014-08-21 11:00:00,102.6,102.74,102.55,102.7,43800.0,85.3323,85.4487,85.2907,85.4154,43800.0
2014-08-21 11:30:00,102.67,102.77,102.55,102.58,42800.0,85.3905,85.4737,85.2907,85.3156,42800.0
2014-08-21 12:00:00,102.57,102.64,102.44,102.48,32000.0,85.3073,85.3655,85.1992,85.2325,32000.0
2014-08-21 12:30:00,102.51,102.69,102.51,102.61,25400.0,85.2574,85.4071,85.2574,85.3406,25400.0
2014-08-21 13:00:00,102.6,102.87,102.58,102.79,25200.0,85.3323,85.5568,85.3156,85.4903,25200.0
2014-08-21 13:30:00,102.82,102.85,102.79,102.82,29000.0,85.5152,85.5402,85.4903,85.5152,29000.0
2014-08-21 14:00:00,102.8,102.86,102.79,102.85,32600.0,85.4986,85.5485,85.4903,85.5402,32600.0
2014-08-21 14:30:00,102.82,103.0,102.79,102.94,216600.0,85.5152,85.6649,85.4903,85.615,216600.0
2014-08-21 15:00:00,102.96,102.97,102.71,102.71,37600.0,85.6317,85.64,85.4238,85.4238,37600.0
2014-08-21 15:30:00,102.71,102.74,102.53,102.56,99200.0,85.4238,85.4487,85.274,85.299,99200.0
2014-08-22 09:30:00,102.55,102.71,102.33,102.58,47400.0,85.2907,85.4238,85.1077,85.3156,47400.0
2014-08-22 10:00:00,102.64,102.73,102.4,102.57,46600.0,85.3655,85.4404,85.1659,85.3073,46600.0
2014-08-22 10:30:00,102.63,102.68,102.25,102.25,33400.0,85.3572,85.3988,85.0412,85.0412,33400.0
2014-08-22 11:00:00,102.22,102.58,102.22,102.5,14600.0,85.0162,85.3156,85.0162,85.2491,14600.0
2014-08-22 11:30:00,102.56,102.57,102.38,102.4,22200.0,85.299,85.3073,85.1493,85.1659,22200.0
2014-08-22 12:00:00,102.45,102.6,102.37,102.55,13800.0,85.2075,85.3323,85.141,85.2907,13800.0
2014-08-22 12:30:00,102.6,102.64,102.53,102.58,14000.0,85.3323,85.3655,85.274,85.3156,14000.0
2014-08-22 13:00:00,102.54,102.6,102.45,102.49,10200.0,85.2824,85.3323,85.2075,85.2408,10200.0
2014-08-22 13:30:00,102.46,102.5,102.4,102.42,11800.0,85.2158,85.2491,85.1659,85.1826,11800.0
2014-08-22 14:00:00,102.45,102.49,102.4,102.42,16200.0,85.2075,85.2408,85.1659,85.1826,16200.0
2014-08-22 14:30:00,102.43,102.53,102.35,102.51,31600.0,85.1909,85.274,85.1243,85.2574,31600.0
2014-08-22 15:00:00,102.52,102.63,102.48,102.55,27000.0,85.2657,85.3572,85.2325,85.2907,27000.0
2014-08-22 15:30:00,102.53,102.54,102.25,102.28,116200.0,85.274,85.2824,85.0412,85.0661,116200.0
2014-08-25 09:30:00,102.56,102.96,102.46,102.89,51400.0,85.299,85.6317,85.2158,85.5735,51400.0
2014-08-25 10:00:00,102.88,102.97,102.71,102.75,33000.0,85.5651,85.64,85.4238,85.457,33000.0
2014-08-25 10:30:00,102.73,102.85,102.67,102.79,48400.0,85.4404,85.5402,85.3905,85.4903,48400.0
2014-08-25 11:00:00,102.77,102.85,102.76,102.83,39200.0,85.4737,85.5402,85.4653,85.5236,39200.0
2014-08-25 11:30:00,102.84,102.85,102.8,102.83,49600.0,85.5319,85.5402,85.4986,85.5236,49600.0
2014-08-25 12:00:00,102.83,102.92,102.82,102.83,36800.0,85.5236,85.5984,85.5152,85.5236,36800.0
2014-08-25 12:30:00,102.83,102.86,102.79,102.83,16600.0,85.5236,85.5485,85.4903,85.5236,16600.0
2014-08-25 13:00:00,102.83,103.01,102.8,103.0,43600.0,85.5236,85.6733,85.4986,85.6649,43600.0
2014-08-25 13:30:00,102.99,103.03,102.93,102.97,41000.0,85.6566,85.6899,85.6067,85.64,41000.0
2014-08-25 14:00:00,102.99,103.04,102.93,102.96,34800.0,85.6566,85.6982,85.6067,85.6317,34800.0
2014-08-25 14:30:00,102.95,103.07,102.94,103.01,58200.0,85.6234,85.7232,85.615,85.6733,58200.0
2014-08-25 15:00:00,103.02,103.11,103.0,103.01,54800.0,85.6816,85.7564,85.6649,85.6733,54800.0
2014-08-25 15:30:00,103.01,103.18,102.93,103.14,161400.0,85.6733,85.8147,85.6067,85.7814,161400.0
2014-08-26 09:30:00,103.42,103.42,102.78,102.93,62000.0,86.0143,86.0143,85.482,85.6067,62000.0
2014-08-26 10:00:00,102.94,103.08,102.88,103.03,51600.0,85.615,85.7315,85.5651,85.6899,51600.0
2014-08-26 10:30:00,103.04,103.38,102.99,103.22,50800.0,85.6982,85.981,85.6566,85.8479,50800.0
2014-08-26 11:00:00,103.22,103.38,103.22,103.33,26200.0,85.8479,85.981,85.8479,85.9394,26200.0
2014-08-26 11:30:00,103.32,103.37,103.24,103.25,44000.0,85.9311,85.9727,85.8646,85.8729,44000.0
2014-08-26 12:00:00,103.23,103.35,103.2,103.28,28200.0,85.8562,85.956,85.8313,85.8978,28200.0
2014-08-26 12:30:00,103.29,103.32,103.23,103.25,27400.0,85.9061,85.9311,85.8562,85.8729,27400.0
2014-08-26 13:00:00,103.24,103.26,103.01,103.02,28400.0,85.8646,85.8812,85.6733,85.6816,28400.0
2014-08-26 13:30:00,103.02,103.12,103.0,103.01,19600.0,85.6816,85.7648,85.6649,85.6733,19600.0
2014-08-26 14:00:00,103.02,103.2,103.02,103.16,27200.0,85.6816,85.8313,85.6816,85.798,27200.0
2014-08-26 14:30:00,103.16,103.16,103.08,103.11,42000.0,85.798,85.798,85.7315,85.7564,42000.0
2014-08-26 15:00:00,103.11,103.22,103.07,103.2,56000.0,85.7564,85.8479,85.7232,85.8313,56000.0
2014-08-26 15:30:00,103.2,103.27,103.17,103.24,135400.0,85.8313,85.8895,85.8063,85.8646,135400.0
2014-08-27 09:30:00,103.06,103.33,102.82,103.06,54800.0,85.7149,85.9394,85.5152,85.7149,54800.0
2014-08-27 10:00:00,102.99,103.03,102.64,102.64,59600.0,85.6566,85.6899,85.3655,85.3655,59600.0
2014-08-27 10:30:00,102.64,102.7,102.52,102.66,47600.0,85.3655,85.4154,85.2657,85.3822,47600.0
2014-08-27 11:00:00,102.71,102.81,102.66,102.7,24400.0,85.4238,85.5069,85.3822,85.4154,24400.0
2014-08-27 11:30:00,102.67,102.69,102.52,102.55,23600.0,85.3905,85.4071,85.2657,85.2907,23600.0
2014-08-27 12:00:00,102.56,102.64,102.47,102.58,22800.0,85.299,85.3655,85.2241,85.3156,22800.0
2014-08-27 12:30:00,102.58,102.69,102.53,102.59,26800.0,85.3156,85.4071,85.274,85.324,26800.0
2014-08-27 13:00:00,102.61,102.65,102.56,102.57,13800.0,85.3406,85.3739,85.299,85.3073,13800.0
2014-08-27 13:30:00,102.58,102.58,102.29,102.32,71000.0,85.3156,85.3156,85.0744,85.0994,71000.0
2014-08-27 14:00:00,102.32,102.53,102.31,102.53,47000.0,85.0994,85.274,85.0911,85.274,47000.0
2014-08-27 14:30:00,102.54,102.61,102.37,102.37,41400.0,85.2824,85.3406,85.141,85.141,41400.0
2014-08-27 15:00:00,102.41,102.55,102.38,102.55,39400.0,85.1742,85.2907,85.1493,85.2907,39400.0
2014-08-27 15:30:00,102.55,102.66,102.52,102.62,96200.0,85.2907,85.3822,85.2657,85.3489,96200.0
2014-08-28 09:30:00,102.35,102.85,102.18,102.85,72200.0,85.1243,85.5402,84.983,85.5402,72200.0
2014-08-28 10:00:00,102.89,102.89,102.5,102.73,66800.0,85.5735,85.5735,85.2491,85.4404,66800.0
2014-08-28 10:30:00,102.72,102.79,102.64,102.76,37200.0,85.4321,85.4903,85.3655,85.4653,37200.0
2014-08-28 11:00:00,102.76,102.76,102.53,102.56,43200.0,85.4653,85.4653,85.274,85.299,43200.0
2014-08-28 11:30:00,102.57,102.78,102.54,102.73,62200.0,85.3073,85.482,85.2824,85.4404,62200.0
2014-08-28 12:00:00,102.73,102.95,102.67,102.89,23000.0,85.4404,85.6234,85.3905,85.5735,23000.0
2014-08-28 12:30:00,102.91,102.99,102.84,102.98,10400.0,85.5901,85.6566,85.5319,85.6483,10400.0
2014-08-28 13:00:00,102.98,102.99,102.83,102.92,11000.0,85.6483,85.6566,85.5236,85.5984,11000.0
2014-08-28 13:30:00,102.92,103.06,102.9,103.0,17800.0,85.5984,85.7149,85.5818,85.6649,17800.0
2014-08-28 14:00:00,102.98,103.03,102.86,102.86,18600.0,85.6483,85.6899,85.5485,85.5485,18600.0
2014-08-28 14:30:00,102.87,102.94,102.75,102.76,28400.0,85.5568,85.615,85.457,85.4653,28400.0
2014-08-28 15:00:00,102.78,102.84,102.64,102.83,47800.0,85.482,85.5319,85.3655,85.5236,47800.0
2014-08-28 15:30:00,102.83,102.89,102.63,102.73,56400.0,85.5236,85.5735,85.3572,85.4404,56400.0
2014-08-29 09:30:00,102.97,103.1,102.76,102.89,58000.0,85.64,85.7481,85.4653,85.5735,58000.0
2014-08-29 10:00:00,102.83,102.86,102.63,102.66,26600.0,85.5236,85.5485,85.3572,85.3822,26600.0
2014-08-29 10:30:00,102.67,102.85,102.65,102.85,14600.0,85.3905,85.5402,85.3739,85.5402,14600.0
2014-08-29 11:00:00,102.85,102.96,102.78,102.91,33400.0,85.5402,85.6317,85.482,85.5901,33400.0
2014-08-29 11:30:00,102.93,103.02,102.89,102.91,17400.0,85.6067,85.6816,85.5735,85.5901,17400.0
2014-08-29 12:00:00,102.96,102.96,102.76,102.77,18400.0,85.6317,85.6317,85.4653,85.4737,18400.0
2014-08-29 12:30:00,102.76,102.91,102.75,102.91,55000.0,85.4653,85.5901,85.457,85.5901,55000.0
2014-08-29 13:00:00,102.88,102.98,102.8,102.86,51200.0,85.5651,85.6483,85.4986,85.5485,51200.0
2014-08-29 13:30:00,102.88,102.88,102.67,102.67,6400.0,85.5651,85.5651,85.3905,85.3905,6400.0
2014-08-29 14:00:00,102.71,102.79,102.7,102.79,9000.0,85.4238,85.4903,85.4154,85.4903,9000.0
2014-08-29 14:30:00,102.74,102.76,102.63,102.71,15200.0,85.4487,85.4653,85.3572,85.4238,15200.0
2014-08-29 15:00:00,102.7,102.71,102.64,102.67,19800.0,85.4154,85.4238,85.3655,85.3905,19800.0
2014-08-29 15:30:00,102.67,102.99,102.61,102.91,94200.0,85.3905,85.6566,85.3406,85.5901,94200.0
2014-09-02 09:30:00,103.2,103.27,102.39,102.39,72200.0,85.8313,85.8895,85.1576,85.1576,72200.0
2014-09-02 10:00:00,102.45,102.72,102.29,102.29,56600.0,85.2075,85.4321,85.0744,85.0744,56600.0
2014-09-02 10:30:00,102.32,102.83,102.29,102.83,30600.0,85.0994,85.5236,85.0744,85.5236,30600.0
2014-09-02 11:00:00,102.91,102.92,102.53,102.53,25400.0,85.5901,85.5984,85.274,85.274,25400.0
2014-09-02 11:30:00,102.52,102.72,102.42,102.5,25000.0,85.2657,85.4321,85.1826,85.2491,25000.0
2014-09-02 12:00:00,102.54,102.67,102.49,102.61,34000.0,85.2824,85.3905,85.2408,85.3406,34000.0
2014-09-02 12:30:00,102.58,102.58,102.33,102.42,20000.0,85.3156,85.3156,85.1077,85.1826,20000.0
2014-09-02 13:00:00,102.47,102.53,102.39,102.41,25200.0,85.2241,85.274,85.1576,85.1742,25200.0
2014-09-02 13:30:00,102.42,102.61,102.4,102.56,15400.0,85.1826,85.3406,85.1659,85.299,15400.0
2014-09-02 14:00:00,102.6,102.66,102.51,102.54,28800.0,85.3323,85.3822,85.2574,85.2824,28800.0
2014-09-02 14:30:00,102.57,102.69,102.52,102.63,18600.0,85.3073,85.4071,85.2657,85.3572,18600.0
2014-09-02 15:00:00,102.58,102.67,102.58,102.64,29800.0,85.3156,85.3905,85.3156,85.3655,29800.0
2014-09-02 15:30:00,102.58,102.74,102.5,102.58,156200.0,85.3156,85.4487,85.2491,85.3156,156200.0
2014-09-03 09:30:00,102.86,103.06,102.25,102.6,36200.0,85.5485,85.7149,85.0412,85.3323,36200.0
2014-09-03 10:00:00,102.58,102.62,102.24,102.29,88000.0,85.3156,85.3489,85.0329,85.0744,88000.0
2014-09-03 10:30:00,102.3,102.44,102.19,102.19,82800.0,85.0828,85.1992,84.9913,84.9913,82800.0
2014-09-03 11:00:00,102.22,102.39,102.0,102.01,58200.0,85.0162,85.1576,84.8332,84.8416,58200.0
2014-09-03 11:30:00,102.0,102.04,101.66,101.66,65200.0,84.8332,84.8665,84.5505,84.5505,65200.0
2014-09-03 12:00:00,101.69,101.88,101.65,101.88,50600.0,84.5754,84.7334,84.5422,84.7334,50600.0
2014-09-03 12:30:00,101.86,102.08,101.84,102.03,40600.0,84.7168,84.8998,84.7002,84.8582,40600.0
2014-09-03 13:00:00,102.04,102.06,101.95,101.98,38400.0,84.8665,84.8832,84.7917,84.8166,38400.0
2014-09-03 13:30:00,101.98,102.02,101.8,101.83,42200.0,84.8166,84.8499,84.6669,84.6919,42200.0
2014-09-03 14:00:00,101.83,101.94,101.78,101.79,49200.0,84.6919,84.7833,84.6503,84.6586,49200.0
2014-09-03 14:30:00,101.82,101.93,101.82,101.87,43400.0,84.6835,84.775,84.6835,84.7251,43400.0
2014-09-03 15:00:00,101.86,101.89,101.72,101.76,69200.0,84.7168,84.7418,84.6004,84.6336,69200.0
2014-09-03 15:30:00,101.76,101.86,101.69,101.79,141400.0,84.6336,84.7168,84.5754,84.6586,141400.0
2014-09-04 09:30:00,101.92,102.5,101.76,102.28,53200.0,84.7667,85.2491,84.6336,85.0661,53200.0
2014-09-04 10:00:00,102.3,102.48,102.14,102.21,29400.0,85.0828,85.2325,84.9497,85.0079,29400.0
2014-09-04 10:30:00,102.25,102.36,102.08,102.34,50800.0,85.0412,85.1327,84.8998,85.116,50800.0
2014-09-04 11:00:00,102.35,102.42,102.33,102.39,16400.0,85.1243,85.1826,85.1077,85.1576,16400.0
2014-09-04 11:30:00,102.38,102.38,102.25,102.35,30400.0,85.1493,85.1493,85.0412,85.1243,30400.0
2014-09-04 12:00:00,102.31,102.33,102.12,102.17,21400.0,85.0911,85.1077,84.9331,84.9746,21400.0
2014-09-04 12:30:00,102.18,102.36,102.14,102.35,19400.0,84.983,85.1327,84.9497,85.1243,19400.0
2014-09-04 13:00:00,102.36,102.51,102.36,102.45,18200.0,85.1327,85.2574,85.1327,85.2075,18200.0
2014-09-04 13:30:00,102.45,102.47,102.36,102.41,21400.0,85.2075,85.2241,85.1327,85.1742,21400.0
2014-09-04 14:00:00,102.41,102.5,102.24,102.28,30000.0,85.1742,85.2491,85.0329,85.0661,30000.0
2014-09-04 14:30:00,102.28,102.28,101.92,101.99,55000.0,85.0661,85.0661,84.7667,84.8249,55000.0
2014-09-04 15:00:00,101.99,101.99,101.7,101.74,59600.0,84.8249,84.8249,84.5837,84.617,59600.0
2014-09-04 15:30:00,101.76,101.87,101.61,101.81,113600.0,84.6336,84.7251,84.5089,84.6752,113600.0
2014-09-05 09:30:00,101.88,101.95,101.63,101.89,33200.0,84.7334,84.7917,84.5255,84.7418,33200.0
2014-09-05 10:00:00,101.92,101.98,101.7,101.89,30200.0,84.7667,84.8166,84.5837,84.7418,30200.0
2014-09-05 10:30:00,101.83,101.92,101.57,101.65,66400.0,84.6919,84.7667,84.4756,84.5422,66400.0
2014-09-05 11:00:00,101.63,101.65,101.52,101.57,55800.0,84.5255,84.5422,84.434,84.4756,55800.0
2014-09-05 11:30:00,101.58,101.67,101.49,101.6,44800.0,84.4839,84.5588,84.4091,84.5006,44800.0
2014-09-05 12:00:00,101.58,101.61,101.49,101.5,47000.0,84.4839,84.5089,84.4091,84.4174,47000.0
2014-09-05 12:30:00,101.49,101.64,101.48,101.58,37400.0,84.4091,84.5338,84.4008,84.4839,37400.0
2014-09-05 13:00:00,101.58,101.72,101.58,101.64,36800.0,84.4839,84.6004,84.4839,84.5338,36800.0
2014-09-05 13:30:00,101.65,101.67,101.5,101.57,52200.0,84.5422,84.5588,84.4174,84.4756,52200.0
2014-09-05 14:00:00,101.6,101.66,101.5,101.59,111000.0,84.5006,84.5505,84.4174,84.4923,111000.0
2014-09-05 14:30:00,101.61,101.81,101.59,101.81,24800.0,84.5089,84.6752,84.4923,84.6752,24800.0
2014-09-05 15:00:00,101.8,101.95,101.78,101.78,42000.0,84.6669,84.7917,84.6503,84.6503,42000.0
2014-09-05 15:30:00,101.79,102.01,101.7,101.95,123800.0,84.6586,84.8416,84.5837,84.7917,123800.0
2014-09-08 09:30:00,101.86,102.69,101.66,102.27,61400.0,84.7168,85.4071,84.5505,85.0578,61400.0
2014-09-08 10:00:00,102.39,102.45,102.08,102.2,17400.0,85.1576,85.2075,84.8998,84.9996,17400.0
2014-09-08 10:30:00,102.24,102.24,102.05,102.18,30000.0,85.0329,85.0329,84.8748,84.983,30000.0
2014-09-08 11:00:00,102.17,102.37,102.05,102.28,20000.0,84.9746,85.141,84.8748,85.0661,20000.0
2014-09-08 11:30:00,102.29,102.29,102.08,102.14,26200.0,85.0744,85.0744,84.8998,84.9497,26200.0
2014-09-08 12:00:00,102.13,102.21,102.08,102.11,23600.0,84.9414,85.0079,84.8998,84.9247,23600.0
2014-09-08 12:30:00,102.11,102.17,102.08,102.12,14200.0,84.9247,84.9746,84.8998,84.9331,14200.0
2014-09-08 13:00:00,102.1,102.11,101.8,101.85,29800.0,84.9164,84.9247,84.6669,84.7085,29800.0
2014-09-08 13:30:00,101.83,101.85,101.64,101.67,15400.0,84.6919,84.7085,84.5338,84.5588,15400.0
2014-09-08 14:00:00,101.65,101.73,101.61,101.66,18000.0,84.5422,84.6087,84.5089,84.5505,18000.0
2014-09-08 14:30:00,101.7,101.81,101.7,101.75,23800.0,84.5837,84.6752,84.5837,84.6253,23800.0
2014-09-08 15:00:00,101.75,101.94,101.75,101.83,37000.0,84.6253,84.7833,84.6253,84.6919,37000.0
2014-09-08 15:30:00,101.85,102.03,101.81,101.92,90400.0,84.7085,84.8582,84.6752,84.7667,90400.0
2014-09-09 09:30:00,102.06,102.14,101.31,101.31,20400.0,84.8832,84.9497,84.2594,84.2594,20400.0
2014-09-09 10:00:00,101.32,101.54,101.21,101.28,34400.0,84.2677,84.4507,84.1762,84.2344,34400.0
2014-09-09 10:30:00,101.29,101.29,101.03,101.19,30800.0,84.2427,84.2427,84.0265,84.1596,30800.0
2014-09-09 11:00:00,101.11,101.35,101.11,101.25,65000.0,84.093,84.2926,84.093,84.2095,65000.0
2014-09-09 11:30:00,101.21,101.24,100.95,101.02,41400.0,84.1762,84.2012,83.96,84.0182,41400.0
2014-09-09 12:00:00,101.03,101.18,100.99,101.08,13400.0,84.0265,84.1513,83.9932,84.0681,13400.0
2014-09-09 12:30:00,101.1,101.12,100.89,100.91,32200.0,84.0847,84.1014,83.9101,83.9267,32200.0
2014-09-09 13:00:00,100.95,100.99,100.86,100.95,15000.0,83.96,83.9932,83.8851,83.96,15000.0
2014-09-09 13:30:00,101.06,101.28,101.02,101.16,35600.0,84.0515,84.2344,84.0182,84.1346,35600.0
2014-09-09 14:00:00,101.14,101.17,100.83,100.84,19600.0,84.118,84.1429,83.8602,83.8685,19600.0
2014-09-09 14:30:00,100.83,100.94,100.8,100.94,28600.0,83.8602,83.9516,83.8352,83.9516,28600.0
2014-09-09 15:00:00,100.9,100.96,100.56,100.74,61400.0,83.9184,83.9683,83.6356,83.7853,61400.0
2014-09-09 15:30:00,100.75,100.83,100.71,100.73,103600.0,83.7936,83.8602,83.7604,83.777,103600.0
2014-09-10 09:30:00,100.59,100.78,100.07,100.11,62800.0,83.6606,83.8186,83.2281,83.2613,62800.0
2014-09-10 10:00:00,100.1,100.35,100.06,100.35,36200.0,83.253,83.4609,83.2198,83.4609,36200.0
2014-09-10 10:30:00,100.36,100.67,100.17,100.45,31400.0,83.4693,83.7271,83.3112,83.5441,31400.0
2014-09-10 11:00:00,100.46,100.54,100.3,100.48,35800.0,83.5524,83.619,83.4194,83.5691,35800.0
2014-09-10 11:30:00,100.51,100.73,100.51,100.69,38200.0,83.594,83.777,83.594,83.7437,38200.0
2014-09-10 12:00:00,100.67,100.92,100.61,100.91,38600.0,83.7271,83.935,83.6772,83.9267,38600.0
2014-09-10 12:30:00,100.91,100.96,100.88,100.89,44000.0,83.9267,83.9683,83.9017,83.9101,44000.0
2014-09-10 13:00:00,100.89,101.33,100.89,101.11,25600.0,83.9101,84.276,83.9101,84.093,25600.0
2014-09-10 13:30:00,101.08,101.18,101.04,101.11,26800.0,84.0681,84.1513,84.0348,84.093,26800.0
2014-09-10 14:00:00,101.1,101.14,101.0,101.08,32400.0,84.0847,84.118,84.0016,84.0681,32400.0
2014-09-10 14:30:00,101.08,101.17,101.0,101.07,27600.0,84.0681,84.1429,84.0016,84.0598,27600.0
2014-09-10 15:00:00,101.1,101.27,101.1,101.19,32200.0,84.0847,84.2261,84.0847,84.1596,32200.0
2014-09-10 15:30:00,101.19,101.32,101.14,101.27,81800.0,84.1596,84.2677,84.118,84.2261,81800.0
2014-09-11 09:30:00,100.5,101.07,100.49,100.94,73200.0,83.5857,84.0598,83.5774,83.9516,73200.0
2014-09-11 10:00:00,100.91,100.98,100.61,100.62,21200.0,83.9267,83.9849,83.6772,83.6855,21200.0
2014-09-11 10:30:00,100.66,100.66,100.42,100.54,56400.0,83.7188,83.7188,83.5192,83.619,56400.0
2014-09-11 11:00:00,100.5,100.77,100.48,100.7,49600.0,83.5857,83.8103,83.5691,83.752,49600.0
2014-09-11 11:30:00,100.68,100.85,100.58,100.65,18800.0,83.7354,83.8768,83.6522,83.7105,18800.0
2014-09-11 12:00:00,100.65,100.66,100.5,100.65,25400.0,83.7105,83.7188,83.5857,83.7105,25400.0
2014-09-11 12:30:00,100.65,100.65,100.39,100.47,34000.0,83.7105,83.7105,83.4942,83.5608,34000.0
2014-09-11 13:00:00,100.46,100.5,100.28,100.31,36400.0,83.5524,83.5857,83.4027,83.4277,36400.0
2014-09-11 13:30:00,100.35,100.42,100.29,100.3,27800.0,83.4609,83.5192,83.411,83.4194,27800.0
2014-09-11 14:00:00,100.3,100.5,100.23,100.42,43200.0,83.4194,83.5857,83.3611,83.5192,43200.0
2014-09-11 14:30:00,100.44,100.48,100.24,100.29,71000.0,83.5358,83.5691,83.3695,83.411,71000.0
2014-09-11 15:00:00,100.31,100.44,100.29,100.42,65000.0,83.4277,83.5358,83.411,83.5192,65000.0
2014-09-11 15:30:00,100.42,100.75,100.39,100.7,102600.0,83.5192,83.7936,83.4942,83.752,102600.0
2014-09-12 09:30:00,100.66,100.89,100.38,100.79,57600.0,83.7188,83.9101,83.4859,83.8269,57600.0
2014-09-12 10:00:00,100.81,100.83,100.46,100.58,38400.0,83.8435,83.8602,83.5524,83.6522,38400.0
2014-09-12 10:30:00,100.53,100.7,100.45,100.59,33400.0,83.6107,83.752,83.5441,83.6606,33400.0
2014-09-12 11:00:00,100.56,100.56,100.33,100.4,16600.0,83.6356,83.6356,83.4443,83.5025,16600.0
2014-09-12 11:30:00,100.38,100.44,100.24,100.28,30400.0,83.4859,83.5358,83.3695,83.4027,30400.0
2014-09-12 12:00:00,100.25,100.26,100.08,100.12,18200.0,83.3778,83.3861,83.2364,83.2697,18200.0
2014-09-12 12:30:00,100.12,100.12,99.92,99.96,30600.0,83.2697,83.2697,83.1033,83.1366,30600.0
2014-09-12 13:00:00,99.97,99.97,99.58,99.61,56800.0,83.1449,83.1449,82.8205,82.8455,56800.0
2014-09-12 13:30:00,99.67,99.74,99.59,99.62,31000.0,82.8954,82.9536,82.8289,82.8538,31000.0
2014-09-12 14:00:00,99.63,99.79,99.58,99.58,32200.0,82.8621,82.9952,82.8205,82.8205,32200.0
2014-09-12 14:30:00,99.6,99.63,99.48,99.53,36800.0,82.8372,82.8621,82.7374,82.779,36800.0
2014-09-12 15:00:00,99.51,99.74,99.48,99.67,53400.0,82.7623,82.9536,82.7374,82.8954,53400.0
2014-09-12 15:30:00,99.69,99.88,99.68,99.84,81800.0,82.912,83.07,82.9037,83.0368,81800.0
2014-09-15 09:30:00,99.88,99.88,99.38,99.47,66200.0,83.07,83.07,82.6542,82.7291,66200.0
2014-09-15 10:00:00,99.38,99.55,99.24,99.42,66000.0,82.6542,82.7956,82.5378,82.6875,66000.0
2014-09-15 10:30:00,99.44,99.66,99.44,99.6,34000.0,82.7041,82.8871,82.7041,82.8372,34000.0
2014-09-15 11:00:00,99.57,99.64,99.5,99.59,54800.0,82.8122,82.8704,82.754,82.8289,54800.0
2014-09-15 11:30:00,99.59,99.75,99.58,99.61,54800.0,82.8289,82.9619,82.8205,82.8455,54800.0
2014-09-15 12:00:00,99.63,99.78,99.6,99.71,34600.0,82.8621,82.9869,82.8372,82.9287,34600.0
2014-09-15 12:30:00,99.69,99.81,99.61,99.72,34000.0,82.912,83.0118,82.8455,82.937,34000.0
2014-09-15 13:00:00,99.76,99.92,99.75,99.83,33200.0,82.9702,83.1033,82.9619,83.0285,33200.0
2014-09-15 13:30:00,99.86,100.01,99.78,99.78,36400.0,83.0534,83.1782,82.9869,82.9869,36400.0
2014-09-15 14:00:00,99.79,100.07,99.74,100.07,42200.0,82.9952,83.2281,82.9536,83.2281,42200.0
2014-09-15 14:30:00,100.04,100.2,99.93,99.95,52400.0,83.2031,83.3362,83.1116,83.1283,52400.0
2014-09-15 15:00:00,99.95,100.01,99.88,99.98,53600.0,83.1283,83.1782,83.07,83.1532,53600.0
2014-09-15 15:30:00,100.01,100.01,99.8,99.85,132200.0,83.1782,83.1782,83.0035,83.0451,132200.0
2014-09-16 09:30:00,99.69,100.0,99.3,99.79,104600.0,82.912,83.1699,82.5877,82.9952,104600.0
2014-09-16 10:00:00,99.79,99.97,99.57,99.6,142800.0,82.9952,83.1449,82.8122,82.8372,142800.0
2014-09-16 10:30:00,99.6,99.62,99.31,99.31,103800.0,82.8372,82.8538,82.596,82.596,103800.0
2014-09-16 11:00:00,99.32,99.89,99.27,99.85,82000.0,82.6043,83.0784,82.5627,83.0451,82000.0
2014-09-16 11:30:00,99.86,100.19,99.78,100.07,63000.0,83.0534,83.3279,82.9869,83.2281,63000.0
2014-09-16 12:00:00,100.07,100.45,100.0,100.41,65400.0,83.2281,83.5441,83.1699,83.5108,65400.0
2014-09-16 12:30:00,100.45,100.53,100.4,100.41,36800.0,83.5441,83.6107,83.5025,83.5108,36800.0
2014-09-16 13:00:00,100.45,100.81,100.45,100.79,62800.0,83.5441,83.8435,83.5441,83.8269,62800.0
2014-09-16 13:30:00,100.78,100.94,100.77,100.82,51400.0,83.8186,83.9516,83.8103,83.8518,51400.0
2014-09-16 14:00:00,100.84,100.9,100.75,100.81,41600.0,83.8685,83.9184,83.7936,83.8435,41600.0
2014-09-16 14:30:00,100.81,100.85,100.52,100.52,83800.0,83.8435,83.8768,83.6023,83.6023,83800.0
2014-09-16 15:00:00,100.56,100.75,100.53,100.54,55800.0,83.6356,83.7936,83.6107,83.619,55800.0
2014-09-16 15:30:00,100.51,100.61,100.24,100.26,304200.0,83.594,83.6772,83.3695,83.3861,304200.0
2014-09-17 09:30:00,100.73,101.4,100.54,101.36,146400.0,83.777,84.3342,83.619,84.301,146400.0
2014-09-17 10:00:00,101.39,101.45,101.04,101.08,50200.0,84.3259,84.3758,84.0348,84.0681,50200.0
2014-09-17 10:30:00,101.14,101.14,100.8,100.86,67200.0,84.118,84.118,83.8352,83.8851,67200.0
2014-09-17 11:00:00,100.89,101.06,100.82,101.02,30800.0,83.9101,84.0515,83.8518,84.0182,30800.0
2014-09-17 11:30:00,101.02,101.02,100.85,100.91,33800.0,84.0182,84.0182,83.8768,83.9267,33800.0
2014-09-17 12:00:00,100.89,101.06,100.89,100.94,69600.0,83.9101,84.0515,83.9101,83.9516,69600.0
2014-09-17 12:30:00,100.89,101.03,100.82,100.85,33200.0,83.9101,84.0265,83.8518,83.8768,33200.0
2014-09-17 13:00:00,100.83,100.9,100.64,100.67,30200.0,83.8602,83.9184,83.7021,83.7271,30200.0
2014-09-17 13:30:00,100.64,101.0,100.64,100.89,48000.0,83.7021,84.0016,83.7021,83.9101,48000.0
2014-09-17 14:00:00,100.91,101.26,100.42,101.16,108000.0,83.9267,84.2178,83.5192,84.1346,108000.0
2014-09-17 14:30:00,101.14,101.17,100.85,100.98,85600.0,84.118,84.1429,83.8768,83.9849,85600.0
2014-09-17 15:00:00,100.98,101.39,100.94,101.13,109600.0,83.9849,84.3259,83.9516,84.1097,109600.0
2014-09-17 15:30:00,101.13,101.14,100.75,100.88,120600.0,84.1097,84.118,83.7936,83.9017,120600.0
2014-09-18 09:30:00,101.11,101.6,100.95,101.33,130400.0,84.093,84.5006,83.96,84.276,130400.0
2014-09-18 10:00:00,101.36,101.7,101.32,101.46,87200.0,84.301,84.5837,84.2677,84.3841,87200.0
2014-09-18 10:30:00,101.51,101.88,101.51,101.78,43800.0,84.4257,84.7334,84.4257,84.6503,43800.0
2014-09-18 11:00:00,101.75,101.94,101.75,101.88,37200.0,84.6253,84.7833,84.6253,84.7334,37200.0
2014-09-18 11:30:00,101.88,102.02,101.83,101.91,35600.0,84.7334,84.8499,84.6919,84.7584,35600.0
2014-09-18 12:00:00,101.92,101.96,101.78,101.84,34600.0,84.7667,84.8,84.6503,84.7002,34600.0
2014-09-18 12:30:00,101.85,101.88,101.61,101.68,69200.0,84.7085,84.7334,84.5089,84.5671,69200.0
2014-09-18 13:00:00,101.71,101.73,101.6,101.67,18000.0,84.5921,84.6087,84.5006,84.5588,18000.0
2014-09-18 13:30:00,101.68,101.71,101.54,101.59,20000.0,84.5671,84.5921,84.4507,84.4923,20000.0
2014-09-18 14:00:00,101.61,101.7,101.51,101.58,26600.0,84.5089,84.5837,84.4257,84.4839,26600.0
2014-09-18 14:30:00,101.58,101.62,101.44,101.5,45200.0,84.4839,84.5172,84.3675,84.4174,45200.0
2014-09-18 15:00:00,101.5,101.66,101.48,101.61,38800.0,84.4174,84.5505,84.4008,84.5089,38800.0
2014-09-18 15:30:00,101.63,101.73,101.56,101.58,120400.0,84.5255,84.6087,84.4673,84.4839,120400.0
2014-09-19 09:30:00,101.98,102.58,101.92,102.43,346800.0,84.8166,85.3156,84.7667,85.1909,346800.0
2014-09-19 10:00:00,102.42,102.5,102.11,102.14,69600.0,85.1826,85.2491,84.9247,84.9497,69600.0
2014-09-19 10:30:00,102.11,102.16,101.96,102.1,29800.0,84.9247,84.9663,84.8,84.9164,29800.0
2014-09-19 11:00:00,102.07,102.17,101.98,102.01,48600.0,84.8915,84.9746,84.8166,84.8416,48600.0
2014-09-19 11:30:00,102.0,102.08,101.8,101.85,26600.0,84.8332,84.8998,84.6669,84.7085,26600.0
2014-09-19 12:00:00,101.85,101.85,101.62,101.81,56200.0,84.7085,84.7085,84.5172,84.6752,56200.0
2014-09-19 12:30:00,101.74,101.85,101.66,101.74,20400.0,84.617,84.7085,84.5505,84.617,20400.0
2014-09-19 13:00:00,101.73,101.73,101.39,101.42,81600.0,84.6087,84.6087,84.3259,84.3509,81600.0
2014-09-19 13:30:00,101.41,101.68,101.41,101.59,32600.0,84.3425,84.5671,84.3425,84.4923,32600.0
2014-09-19 14:00:00,101.6,101.67,101.52,101.65,36000.0,84.5006,84.5588,84.434,84.5422,36000.0
2014-09-19 14:30:00,101.65,101.65,101.39,101.41,36200.0,84.5422,84.5422,84.3259,84.3425,36200.0
2014-09-19 15:00:00,101.44,101.54,101.43,101.45,65400.0,84.3675,84.4507,84.3592,84.3758,65400.0
2014-09-19 15:30:00,101.46,101.67,101.4,101.44,122800.0,84.3841,84.5588,84.3342,84.3675,122800.0
2014-09-22 09:30:00,101.48,101.73,101.2,101.31,96400.0,84.4008,84.6087,84.1679,84.2594,96400.0
2014-09-22 10:00:00,101.38,101.71,101.28,101.34,62200.0,84.3176,84.5921,84.2344,84.2843,62200.0
2014-09-22 10:30:00,101.39,101.47,101.0,101.02,43600.0,84.3259,84.3924,84.0016,84.0182,43600.0
2014-09-22 11:00:00,101.02,101.1,100.89,100.97,37000.0,84.0182,84.0847,83.9101,83.9766,37000.0
2014-09-22 11:30:00,100.99,101.05,100.71,100.76,41000.0,83.9932,84.0431,83.7604,83.8019,41000.0
2014-09-22 12:00:00,100.77,100.77,100.35,100.35,69600.0,83.8103,83.8103,83.4609,83.4609,69600.0
2014-09-22 12:30:00,100.38,100.4,100.17,100.19,40200.0,83.4859,83.5025,83.3112,83.3279,40200.0
2014-09-22 13:00:00,100.23,100.3,100.15,100.25,58400.0,83.3611,83.4194,83.2946,83.3778,58400.0
2014-09-22 13:30:00,100.27,100.29,100.16,100.2,39800.0,83.3944,83.411,83.3029,83.3362,39800.0
2014-09-22 14:00:00,100.2,100.24,99.95,99.96,48800.0,83.3362,83.3695,83.1283,83.1366,48800.0
2014-09-22 14:30:00,99.99,100.05,99.88,99.98,58000.0,83.1615,83.2114,83.07,83.1532,58000.0
2014-09-22 15:00:00,99.98,100.03,99.83,99.86,79600.0,83.1532,83.1948,83.0285,83.0534,79600.0
2014-09-22 15:30:00,99.88,100.03,99.76,99.83,237600.0,83.07,83.1948,82.9702,83.0285,237600.0
2014-09-23 09:30:00,99.62,99.97,99.41,99.86,71600.0,82.8538,83.1449,82.6792,83.0534,71600.0
2014-09-23 10:00:00,99.81,99.95,99.64,99.67,58200.0,83.0118,83.1283,82.8704,82.8954,58200.0
2014-09-23 10:30:00,99.65,99.75,99.32,99.33,64400.0,82.8788,82.9619,82.6043,82.6126,64400.0
2014-09-23 11:00:00,99.34,99.58,99.33,99.53,50800.0,82.6209,82.8205,82.6126,82.779,50800.0
2014-09-23 11:30:00,99.51,99.68,99.45,99.56,60200.0,82.7623,82.9037,82.7124,82.8039,60200.0
2014-09-23 12:00:00,99.55,99.66,99.51,99.53,46200.0,82.7956,82.8871,82.7623,82.779,46200.0
2014-09-23 12:30:00,99.52,99.58,99.36,99.38,35400.0,82.7706,82.8205,82.6376,82.6542,35400.0
2014-09-23 13:00:00,99.36,99.45,99.26,99.39,23400.0,82.6376,82.7124,82.5544,82.6625,23400.0
2014-09-23 13:30:00,99.4,99.56,99.17,99.17,69000.0,82.6708,82.8039,82.4795,82.4795,69000.0
2014-09-23 14:00:00,99.17,99.37,99.05,99.1,61200.0,82.4795,82.6459,82.3797,82.4213,61200.0
2014-09-23 14:30:00,99.1,99.25,99.06,99.25,101400.0,82.4213,82.5461,82.3881,82.5461,101400.0
2014-09-23 15:00:00,99.23,99.43,99.23,99.34,74800.0,82.5294,82.6958,82.5294,82.6209,74800.0
2014-09-23 15:30:00,99.36,99.5,99.14,99.16,249000.0,82.6376,82.754,82.4546,82.4712,249000.0
2014-09-24 09:30:00,99.35,99.84,99.24,99.67,64400.0,82.6292,83.0368,82.5378,82.8954,64400.0
2014-09-24 10:00:00,99.62,99.72,99.45,99.71,56000.0,82.8538,82.937,82.7124,82.9287,56000.0
2014-09-24 10:30:00,99.71,99.99,99.66,99.85,46600.0,82.9287,83.1615,82.8871,83.0451,46600.0
2014-09-24 11:00:00,99.89,100.03,99.79,99.99,51400.0,83.0784,83.1948,82.9952,83.1615,51400.0
2014-09-24 11:30:00,100.03,100.22,99.98,100.07,44000.0,83.1948,83.3528,83.1532,83.2281,44000.0
2014-09-24 12:00:00,100.07,100.12,99.97,100.07,32400.0,83.2281,83.2697,83.1449,83.2281,32400.0
2014-09-24 12:30:00,100.06,100.14,100.04,100.1,32800.0,83.2198,83.2863,83.2031,83.253,32800.0
2014-09-24 13:00:00,100.09,100.22,100.02,100.21,43800.0,83.2447,83.3528,83.1865,83.3445,43800.0
2014-09-24 13:30:00,100.19,100.33,100.14,100.23,64000.0,83.3279,83.4443,83.2863,83.3611,64000.0
2014-09-24 14:00:00,100.23,100.42,100.19,100.34,45400.0,83.3611,83.5192,83.3279,83.4526,45400.0
2014-09-24 14:30:00,100.33,100.38,100.25,100.29,68000.0,83.4443,83.4859,83.3778,83.411,68000.0
2014-09-24 15:00:00,100.27,100.38,100.23,100.24,58000.0,83.3944,83.4859,83.3611,83.3695,58000.0
2014-09-24 15:30:00,100.26,100.35,100.19,100.28,146200.0,83.3861,83.4609,83.3279,83.4027,146200.0
2014-09-25 09:30:00,99.7,99.81,99.05,99.25,81600.0,82.9203,83.0118,82.3797,82.5461,81600.0
2014-09-25 10:00:00,99.24,99.45,99.05,99.13,47600.0,82.5378,82.7124,82.3797,82.4463,47600.0
2014-09-25 10:30:00,99.09,99.14,98.81,99.11,31400.0,82.413,82.4546,82.1801,82.4296,31400.0
2014-09-25 11:00:00,99.17,99.25,98.97,99.24,45200.0,82.4795,82.5461,82.3132,82.5378,45200.0
2014-09-25 11:30:00,99.21,99.21,98.85,98.89,25600.0,82.5128,82.5128,82.2134,82.2467,25600.0
2014-09-25 12:00:00,98.89,99.06,98.8,98.81,12400.0,82.2467,82.3881,82.1718,82.1801,12400.0
2014-09-25 12:30:00,98.8,98.98,98.78,98.94,32400.0,82.1718,82.3215,82.1552,82.2883,32400.0
2014-09-25 13:00:00,98.89,99.04,98.84,99.03,17400.0,82.2467,82.3714,82.2051,82.3631,17400.0
2014-09-25 13:30:00,99.07,99.07,98.83,98.92,20600.0,82.3964,82.3964,82.1968,82.2716,20600.0
2014-09-25 14:00:00,98.88,98.95,98.77,98.91,16200.0,82.2384,82.2966,82.1469,82.2633,16200.0
2014-09-25 14:30:00,98.91,99.05,98.85,98.94,27200.0,82.2633,82.3797,82.2134,82.2883,27200.0
2014-09-25 15:00:00,98.95,99.01,98.85,98.95,56200.0,82.2966,82.3465,82.2134,82.2966,56200.0
2014-09-25 15:30:00,98.91,99.17,98.71,98.71,138400.0,82.2633,82.4795,82.097,82.097,138400.0
2014-09-26 09:30:00,98.56,98.82,98.5,98.58,37200.0,81.9722,82.1884,81.9223,81.9888,37200.0
2014-09-26 10:00:00,98.58,98.95,98.58,98.79,61600.0,81.9888,82.2966,81.9888,82.1635,61600.0
2014-09-26 10:30:00,98.75,98.89,98.64,98.8,44800.0,82.1302,82.2467,82.0387,82.1718,44800.0
2014-09-26 11:00:00,98.76,98.82,98.67,98.69,29200.0,82.1385,82.1884,82.0637,82.0803,29200.0
2014-09-26 11:30:00,98.69,98.75,98.5,98.71,24000.0,82.0803,82.1302,81.9223,82.097,24000.0
2014-09-26 12:00:00,98.72,98.75,98.58,98.75,20600.0,82.1053,82.1302,81.9888,82.1302,20600.0
2014-09-26 12:30:00,98.75,98.75,98.62,98.64,17000.0,82.1302,82.1302,82.0221,82.0387,17000.0
2014-09-26 13:00:00,98.67,98.78,98.67,98.74,17800.0,82.0637,82.1552,82.0637,82.1219,17800.0
2014-09-26 13:30:00,98.74,98.87,98.72,98.86,14600.0,82.1219,82.23,82.1053,82.2217,14600.0
2014-09-26 14:00:00,98.88,99.23,98.88,99.17,32600.0,82.2384,82.5294,82.2384,82.4795,32600.0
2014-09-26 14:30:00,99.17,99.35,99.13,99.24,45200.0,82.4795,82.6292,82.4463,82.5378,45200.0
2014-09-26 15:00:00,99.29,99.31,99.16,99.22,54400.0,82.5793,82.596,82.4712,82.5211,54400.0
2014-09-26 15:30:00,99.26,99.28,99.14,99.2,99000.0,82.5544,82.571,82.4546,82.5045,99000.0
2014-09-29 09:30:00,98.64,99.38,98.36,99.38,64600.0,82.0387,82.6542,81.8059,82.6542,64600.0
2014-09-29 10:00:00,99.36,99.41,99.05,99.22,34800.0,82.6376,82.6792,82.3797,82.5211,34800.0
2014-09-29 10:30:00,99.28,99.45,99.18,99.28,31400.0,82.571,82.7124,82.4879,82.571,31400.0
2014-09-29 11:00:00,99.26,99.69,99.24,99.64,37000.0,82.5544,82.912,82.5378,82.8704,37000.0
2014-09-29 11:30:00,99.69,99.73,99.44,99.5,34000.0,82.912,82.9453,82.7041,82.754,34000.0
2014-09-29 12:00:00,99.51,99.51,99.31,99.38,45000.0,82.7623,82.7623,82.596,82.6542,45000.0
2014-09-29 12:30:00,99.36,99.49,99.3,99.44,57000.0,82.6376,82.7457,82.5877,82.7041,57000.0
2014-09-29 13:00:00,99.44,99.55,99.38,99.48,41800.0,82.7041,82.7956,82.6542,82.7374,41800.0
2014-09-29 13:30:00,99.52,99.52,99.31,99.51,25600.0,82.7706,82.7706,82.596,82.7623,25600.0
2014-09-29 14:00:00,99.5,99.61,99.3,99.32,65200.0,82.754,82.8455,82.5877,82.6043,65200.0
2014-09-29 14:30:00,99.33,99.64,99.32,99.61,68200.0,82.6126,82.8704,82.6043,82.8455,68200.0
2014-09-29 15:00:00,99.62,99.89,99.56,99.89,75600.0,82.8538,83.0784,82.8039,83.0784,75600.0
2014-09-29 15:30:00,99.91,99.95,99.69,99.76,181400.0,83.095,83.1283,82.912,82.9702,181400.0
2014-09-30 09:30:00,99.54,99.69,98.9,99.1,57800.0,82.7873,82.912,82.255,82.4213,57800.0
2014-09-30 10:00:00,99.07,99.42,98.87,99.1,59200.0,82.3964,82.6875,82.23,82.4213,59200.0
2014-09-30 10:30:00,99.16,99.41,99.11,99.26,28600.0,82.4712,82.6792,82.4296,82.5544,28600.0
2014-09-30 11:00:00,99.2,99.32,99.11,99.21,34200.0,82.5045,82.6043,82.4296,82.5128,34200.0
2014-09-30 11:30:00,99.22,99.23,98.94,98.96,26000.0,82.5211,82.5294,82.2883,82.3049,26000.0
2014-09-30 12:00:00,98.99,99.0,98.74,98.75,46400.0,82.3298,82.3382,82.1219,82.1302,46400.0
2014-09-30 12:30:00,98.75,98.75,98.44,98.44,123000.0,82.1302,82.1302,81.8724,81.8724,123000.0
2014-09-30 13:00:00,98.47,98.64,98.45,98.47,41800.0,81.8974,82.0387,81.8807,81.8974,41800.0
2014-09-30 13:30:00,98.48,98.49,98.19,98.25,72600.0,81.9057,81.914,81.6645,81.7144,72600.0
2014-09-30 14:00:00,98.25,98.58,98.23,98.58,74600.0,81.7144,81.9888,81.6977,81.9888,74600.0
2014-09-30 14:30:00,98.63,98.77,98.53,98.65,74000.0,82.0304,82.1469,81.9473,82.0471,74000.0
2014-09-30 15:00:00,98.65,98.74,98.57,98.63,197400.0,82.0471,82.1219,81.9805,82.0304,197400.0
2014-09-30 15:30:00,98.64,98.79,98.37,98.37,202200.0,82.0387,82.1635,81.8142,81.8142,202200.0
2014-10-01 09:30:00,98.25,98.25,96.69,96.8,191800.0,81.7144,81.7144,80.4169,80.5084,191800.0
2014-10-01 10:00:00,96.78,97.01,96.57,96.98,209000.0,80.4918,80.6831,80.3171,80.6581,209000.0
2014-10-01 10:30:00,96.95,96.98,96.64,96.82,113000.0,80.6332,80.6581,80.3753,80.5251,113000.0
2014-10-01 11:00:00,96.84,96.88,96.57,96.6,83200.0,80.5417,80.575,80.3171,80.3421,83200.0
2014-10-01 11:30:00,96.58,96.78,96.45,96.47,85200.0,80.3254,80.4918,80.2173,80.234,85200.0
2014-10-01 12:00:00,96.47,96.48,95.65,95.89,273800.0,80.234,80.2423,79.552,79.7516,273800.0
2014-10-01 12:30:00,95.89,95.93,95.3,95.33,250400.0,79.7516,79.7848,79.2609,79.2858,250400.0
2014-10-01 13:00:00,95.33,95.43,95.15,95.33,199800.0,79.2858,79.369,79.1361,79.2858,199800.0
2014-10-01 13:30:00,95.33,95.36,94.83,95.0,144800.0,79.2858,79.3108,78.87,79.0114,144800.0
2014-10-01 14:00:00,95.0,95.52,95.0,95.52,110000.0,79.0114,79.4438,79.0114,79.4438,110000.0
2014-10-01 14:30:00,95.55,95.73,95.5,95.56,121600.0,79.4688,79.6185,79.4272,79.4771,121600.0
2014-10-01 15:00:00,95.56,95.84,95.36,95.8,227000.0,79.4771,79.71,79.3108,79.6767,227000.0
2014-10-01 15:30:00,95.8,95.91,95.57,95.58,376800.0,79.6767,79.7682,79.4854,79.4937,376800.0
2014-10-02 09:30:00,95.44,95.61,94.61,95.13,236200.0,79.3773,79.5187,78.687,79.1195,236200.0
2014-10-02 10:00:00,95.14,95.24,95.05,95.2,67600.0,79.1278,79.211,79.0529,79.1777,67600.0
2014-10-02 10:30:00,95.2,95.21,94.85,94.85,62600.0,79.1777,79.186,78.8866,78.8866,62600.0
2014-10-02 11:00:00,94.83,95.04,94.71,94.71,120600.0,78.87,79.0446,78.7702,78.7702,120600.0
2014-10-02 11:30:00,94.73,94.74,93.95,94.31,190200.0,78.7868,78.7951,78.1381,78.4375,190200.0
2014-10-02 12:00:00,94.32,94.64,94.32,94.64,75800.0,78.4458,78.7119,78.4458,78.7119,75800.0
2014-10-02 12:30:00,94.64,94.7,94.55,94.64,60600.0,78.7119,78.7619,78.6371,78.7119,60600.0
2014-10-02 13:00:00,94.67,95.28,94.6,95.19,93800.0,78.7369,79.2442,78.6787,79.1694,93800.0
2014-10-02 13:30:00,95.22,95.53,95.19,95.31,62000.0,79.1943,79.4522,79.1694,79.2692,62000.0
2014-10-02 14:00:00,95.33,95.79,95.25,95.73,70200.0,79.2858,79.6684,79.2193,79.6185,70200.0
2014-10-02 14:30:00,95.71,95.95,95.58,95.92,41400.0,79.6019,79.8015,79.4937,79.7765,41400.0
2014-10-02 15:00:00,95.9,95.95,95.66,95.66,78200.0,79.7599,79.8015,79.5603,79.5603,78200.0
2014-10-02 15:30:00,95.64,95.75,95.48,95.58,173200.0,79.5436,79.6351,79.4106,79.4937,173200.0
2014-10-03 09:30:00,96.02,96.8,95.63,96.75,49400.0,79.8597,80.5084,79.5353,80.4668,49400.0
2014-10-03 10:00:00,96.75,96.83,96.55,96.63,77200.0,80.4668,80.5334,80.3005,80.367,77200.0
2014-10-03 10:30:00,96.65,96.65,96.16,96.29,94200.0,80.3837,80.3837,79.9761,80.0843,94200.0
2014-10-03 11:00:00,96.27,96.41,95.92,96.08,68800.0,80.0676,80.1841,79.7765,79.9096,68800.0
2014-10-03 11:30:00,96.11,96.23,95.91,96.04,70400.0,79.9345,80.0343,79.7682,79.8763,70400.0
2014-10-03 12:00:00,96.0,96.13,95.93,96.03,76600.0,79.8431,79.9512,79.7848,79.868,76600.0
2014-10-03 12:30:00,96.03,96.18,96.0,96.09,69000.0,79.868,79.9928,79.8431,79.9179,69000.0
2014-10-03 13:00:00,96.11,96.14,96.02,96.08,72400.0,79.9345,79.9595,79.8597,79.9096,72400.0
2014-10-03 13:30:00,96.07,96.09,96.01,96.06,54600.0,79.9013,79.9179,79.8514,79.893,54600.0
2014-10-03 14:00:00,96.08,96.24,96.05,96.14,94800.0,79.9096,80.0427,79.8846,79.9595,94800.0
2014-10-03 14:30:00,96.13,96.17,96.11,96.11,39200.0,79.9512,79.9844,79.9345,79.9345,39200.0
2014-10-03 15:00:00,96.1,96.18,95.96,96.05,60600.0,79.9262,79.9928,79.8098,79.8846,60600.0
2014-10-03 15:30:00,96.01,96.11,95.84,95.92,171400.0,79.8514,79.9345,79.71,79.7765,171400.0
2014-10-06 09:30:00,96.77,96.77,96.13,96.18,46600.0,80.4835,80.4835,79.9512,79.9928,46600.0
2014-10-06 10:00:00,96.19,96.22,95.91,96.03,41200.0,80.0011,80.026,79.7682,79.868,41200.0
2014-10-06 10:30:00,96.03,96.26,95.81,95.91,58400.0,79.868,80.0593,79.685,79.7682,58400.0
2014-10-06 11:00:00,95.86,96.02,95.82,95.91,48800.0,79.7266,79.8597,79.6934,79.7682,48800.0
2014-10-06 11:30:00,95.91,95.97,95.4,95.59,29400.0,79.7682,79.8181,79.344,79.5021,29400.0
2014-10-06 12:00:00,95.62,95.81,95.46,95.46,25200.0,79.527,79.685,79.3939,79.3939,25200.0
2014-10-06 12:30:00,95.48,95.58,95.29,95.31,33400.0,79.4106,79.4937,79.2526,79.2692,33400.0
2014-10-06 13:00:00,95.34,95.64,95.28,95.63,31800.0,79.2941,79.5436,79.2442,79.5353,31800.0
2014-10-06 13:30:00,95.63,95.72,95.5,95.53,46800.0,79.5353,79.6102,79.4272,79.4522,46800.0
2014-10-06 14:00:00,95.49,95.76,95.39,95.73,52400.0,79.4189,79.6435,79.3357,79.6185,52400.0
2014-10-06 14:30:00,95.7,95.79,95.55,95.56,38400.0,79.5935,79.6684,79.4688,79.4771,38400.0
2014-10-06 15:00:00,95.56,95.67,95.45,95.61,40600.0,79.4771,79.5686,79.3856,79.5187,40600.0
2014-10-06 15:30:00,95.58,95.79,95.54,95.63,132000.0,79.4937,79.6684,79.4605,79.5353,132000.0
2014-10-07 09:30:00,95.2,95.2,94.44,94.7,73600.0,79.1777,79.1777,78.5456,78.7619,73600.0
2014-10-07 10:00:00,94.71,94.88,94.5,94.64,135600.0,78.7702,78.9116,78.5955,78.7119,135600.0
2014-10-07 10:30:00,94.66,94.78,94.37,94.39,130000.0,78.7286,78.8284,78.4874,78.504,130000.0
2014-10-07 11:00:00,94.36,94.46,94.27,94.38,84400.0,78.4791,78.5622,78.4042,78.4957,84400.0
2014-10-07 11:30:00,94.38,94.61,94.37,94.52,89200.0,78.4957,78.687,78.4874,78.6121,89200.0
2014-10-07 12:00:00,94.55,94.7,94.51,94.66,58000.0,78.6371,78.7619,78.6038,78.7286,58000.0
2014-10-07 12:30:00,94.7,94.7,94.46,94.51,46200.0,78.7619,78.7619,78.5622,78.6038,46200.0
2014-10-07 13:00:00,94.51,94.79,94.45,94.79,28400.0,78.6038,78.8367,78.5539,78.8367,28400.0
2014-10-07 13:30:00,94.79,94.81,94.6,94.75,25000.0,78.8367,78.8533,78.6787,78.8034,25000.0
2014-10-07 14:00:00,94.74,94.74,94.25,94.25,48800.0,78.7951,78.7951,78.3876,78.3876,48800.0
2014-10-07 14:30:00,94.23,94.29,94.12,94.26,67200.0,78.371,78.4209,78.2795,78.3959,67200.0
2014-10-07 15:00:00,94.21,94.26,93.81,93.89,151400.0,78.3543,78.3959,78.0216,78.0882,151400.0
2014-10-07 15:30:00,93.92,94.07,93.17,93.2,695600.0,78.1131,78.2379,77.4894,77.5143,695600.0
2014-10-08 09:30:00,93.23,93.67,92.54,92.64,239400.0,77.5393,77.9052,76.9654,77.0486,239400.0
2014-10-08 10:00:00,92.69,93.63,92.54,93.58,239600.0,77.0901,77.8719,76.9654,77.8303,239600.0
2014-10-08 10:30:00,93.59,93.71,92.98,93.1,340000.0,77.8387,77.9385,77.3313,77.4311,340000.0
2014-10-08 11:00:00,93.09,93.47,93.03,93.47,101600.0,77.4228,77.7389,77.3729,77.7389,101600.0
2014-10-08 11:30:00,93.46,93.46,92.92,93.22,80200.0,77.7305,77.7305,77.2814,77.5309,80200.0
2014-10-08 12:00:00,93.22,93.54,93.17,93.42,101600.0,77.5309,77.7971,77.4894,77.6973,101600.0
2014-10-08 12:30:00,93.37,93.37,93.08,93.14,137600.0,77.6557,77.6557,77.4145,77.4644,137600.0
2014-10-08 13:00:00,93.16,93.31,93.06,93.14,46600.0,77.481,77.6058,77.3979,77.4644,46600.0
2014-10-08 13:30:00,93.16,93.76,93.16,93.73,80000.0,77.481,77.9801,77.481,77.9551,80000.0
2014-10-08 14:00:00,93.74,94.6,93.72,94.55,118400.0,77.9634,78.6787,77.9468,78.6371,118400.0
2014-10-08 14:30:00,94.55,94.76,94.0,94.11,131000.0,78.6371,78.8118,78.1797,78.2711,131000.0
2014-10-08 15:00:00,94.22,94.66,94.22,94.57,179000.0,78.3626,78.7286,78.3626,78.6537,179000.0
2014-10-08 15:30:00,94.57,94.88,94.48,94.73,481200.0,78.6537,78.9116,78.5789,78.7868,481200.0
2014-10-09 09:30:00,95.0,95.13,94.03,94.05,112600.0,79.0114,79.1195,78.2046,78.2212,112600.0
2014-10-09 10:00:00,94.13,94.48,93.82,94.43,163600.0,78.2878,78.5789,78.03,78.5373,163600.0
2014-10-09 10:30:00,94.37,94.42,93.97,94.19,160400.0,78.4874,78.529,78.1547,78.3377,160400.0
2014-10-09 11:00:00,94.13,94.36,93.89,94.16,72200.0,78.2878,78.4791,78.0882,78.3127,72200.0
2014-10-09 11:30:00,94.18,94.22,93.36,93.62,117400.0,78.3294,78.3626,77.6474,77.8636,117400.0
2014-10-09 12:00:00,93.58,93.68,93.07,93.11,46600.0,77.8303,77.9135,77.4062,77.4394,46600.0
2014-10-09 12:30:00,93.08,93.63,93.0,93.56,110200.0,77.4145,77.8719,77.348,77.8137,110200.0
2014-10-09 13:00:00,93.56,93.84,93.07,93.58,115400.0,77.8137,78.0466,77.4062,77.8303,115400.0
2014-10-09 13:30:00,93.58,94.04,93.52,93.76,221800.0,77.8303,78.2129,77.7804,77.9801,221800.0
2014-10-09 14:00:00,93.73,93.73,93.14,93.19,111600.0,77.9551,77.9551,77.4644,77.506,111600.0
2014-10-09 14:30:00,93.16,93.33,92.99,92.99,112600.0,77.481,77.6224,77.3396,77.3396,112600.0
2014-10-09 15:00:00,92.98,93.33,92.81,93.14,150600.0,77.3313,77.6224,77.1899,77.4644,150600.0
2014-10-09 15:30:00,93.19,93.44,93.0,93.03,184800.0,77.506,77.7139,77.348,77.3729,184800.0
2014-10-10 09:30:00,92.89,93.71,92.52,93.05,105400.0,77.2565,77.9385,76.9487,77.3895,105400.0
2014-10-10 10:00:00,93.1,93.1,92.04,92.25,149800.0,77.4311,77.4311,76.5495,76.7242,149800.0
2014-10-10 10:30:00,92.27,92.56,92.05,92.31,140600.0,76.7408,76.982,76.5578,76.7741,140600.0
2014-10-10 11:00:00,92.4,92.65,91.93,91.97,75600.0,76.8489,77.0569,76.458,76.4913,75600.0
2014-10-10 11:30:00,91.93,92.31,91.85,92.16,97800.0,76.458,76.7741,76.3915,76.6493,97800.0
2014-10-10 12:00:00,92.19,92.83,92.15,92.61,92400.0,76.6743,77.2066,76.641,77.0236,92400.0
2014-10-10 12:30:00,92.64,92.98,92.45,92.58,117000.0,77.0486,77.3313,76.8905,76.9986,117000.0
2014-10-10 13:00:00,92.64,92.65,92.31,92.36,77600.0,77.0486,77.0569,76.7741,76.8157,77600.0
2014-10-10 13:30:00,92.39,92.72,92.33,92.5,40200.0,76.8406,77.1151,76.7907,76.9321,40200.0
2014-10-10 14:00:00,92.6,92.62,92.42,92.57,63000.0,77.0153,77.0319,76.8656,76.9903,63000.0
2014-10-10 14:30:00,92.56,92.63,92.28,92.37,54200.0,76.982,77.0402,76.7491,76.824,54200.0
2014-10-10 15:00:00,92.36,92.42,92.11,92.15,103000.0,76.8157,76.8656,76.6078,76.641,103000.0
2014-10-10 15:30:00,92.17,92.25,91.73,91.82,273600.0,76.6577,76.7242,76.2917,76.3666,273600.0
2014-10-13 09:30:00,91.64,92.0,90.44,90.8,193400.0,76.2169,76.5163,75.2188,75.5182,193400.0
2014-10-13 10:00:00,90.99,91.52,90.21,90.26,312800.0,75.6762,76.117,75.0275,75.0691,312800.0
2014-10-13 10:30:00,90.26,90.64,90.14,90.52,76200.0,75.0691,75.3852,74.9693,75.2854,76200.0
2014-10-13 11:00:00,90.47,90.85,90.2,90.53,147200.0,75.2438,75.5598,75.0192,75.2937,147200.0
2014-10-13 11:30:00,90.6,90.75,90.42,90.45,79400.0,75.3519,75.4766,75.2022,75.2271,79400.0
2014-10-13 12:00:00,90.52,90.8,90.31,90.8,95400.0,75.2854,75.5182,75.1107,75.5182,95400.0
2014-10-13 12:30:00,90.78,91.05,90.75,90.82,62200.0,75.5016,75.7262,75.4766,75.5349,62200.0
2014-10-13 13:00:00,90.85,90.92,90.42,90.81,50000.0,75.5598,75.618,75.2022,75.5265,50000.0
2014-10-13 13:30:00,90.79,90.97,90.44,90.6,60200.0,75.5099,75.6596,75.2188,75.3519,60200.0
2014-10-13 14:00:00,90.58,90.66,90.32,90.4,136800.0,75.3353,75.4018,75.119,75.1855,136800.0
2014-10-13 14:30:00,90.37,90.38,89.75,89.8,95000.0,75.1606,75.1689,74.6449,74.6865,95000.0
2014-10-13 15:00:00,89.8,89.89,89.26,89.28,177200.0,74.6865,74.7614,74.2374,74.254,177200.0
2014-10-13 15:30:00,89.26,89.27,88.09,88.3,525400.0,74.2374,74.2457,73.2643,73.439,525400.0
2014-10-14 09:30:00,88.56,88.98,88.18,88.26,121000.0,73.6552,74.0045,73.3392,73.4057,121000.0
2014-10-14 10:00:00,88.36,88.77,87.77,88.11,155000.0,73.4889,73.8299,72.9982,73.281,155000.0
2014-10-14 10:30:00,88.11,88.28,87.71,88.06,183000.0,73.281,73.4223,72.9483,73.2394,183000.0
2014-10-14 11:00:00,88.12,88.67,87.96,88.36,112600.0,73.2893,73.7467,73.1562,73.4889,112600.0
2014-10-14 11:30:00,88.32,89.6,88.32,89.4,113200.0,73.4556,74.5202,73.4556,74.3538,113200.0
2014-10-14 12:00:00,89.43,89.64,89.3,89.45,136800.0,74.3788,74.5535,74.2707,74.3954,136800.0
2014-10-14 12:30:00,89.4,89.72,89.11,89.67,58000.0,74.3538,74.62,74.1127,74.5784,58000.0
2014-10-14 13:00:00,89.68,89.98,89.41,89.52,61200.0,74.5867,74.8362,74.3622,74.4537,61200.0
2014-10-14 13:30:00,89.57,89.74,89.14,89.74,65400.0,74.4952,74.6366,74.1376,74.6366,65400.0
2014-10-14 14:00:00,89.73,89.97,89.56,89.64,117200.0,74.6283,74.8279,74.4869,74.5535,117200.0
2014-10-14 14:30:00,89.66,89.8,89.38,89.39,138000.0,74.5701,74.6865,74.3372,74.3455,138000.0
2014-10-14 15:00:00,89.42,89.56,88.64,88.89,126200.0,74.3705,74.4869,73.7218,73.9297,126200.0
2014-10-14 15:30:00,88.91,89.12,88.55,88.82,365800.0,73.9463,74.121,73.6469,73.8715,365800.0
2014-10-15 09:30:00,87.69,87.96,86.51,87.8,308800.0,72.9316,73.1562,71.9502,73.0231,308800.0
2014-10-15 10:00:00,87.97,88.98,87.89,88.56,182800.0,73.1645,74.0045,73.098,73.6552,182800.0
2014-10-15 10:30:00,88.57,88.57,87.7,88.1,159200.0,73.6635,73.6635,72.94,73.2726,159200.0
2014-10-15 11:00:00,88.09,88.89,87.65,87.7,152200.0,73.2643,73.9297,72.8984,72.94,152200.0
2014-10-15 11:30:00,87.7,87.85,87.39,87.85,146200.0,72.94,73.0647,72.6821,73.0647,146200.0
2014-10-15 12:00:00,87.78,88.06,87.49,87.64,130600.0,73.0065,73.2394,72.7653,72.8901,130600.0
2014-10-15 12:30:00,87.58,87.68,87.11,87.48,107000.0,72.8402,72.9233,72.4493,72.757,107000.0
2014-10-15 13:00:00,87.44,87.67,86.88,87.11,155400.0,72.7237,72.915,72.258,72.4493,155400.0
2014-10-15 13:30:00,87.01,87.97,86.86,87.68,139200.0,72.3661,73.1645,72.2413,72.9233,139200.0
2014-10-15 14:00:00,87.52,88.24,87.35,88.1,113400.0,72.7903,73.3891,72.6489,73.2726,113400.0
2014-10-15 14:30:00,88.11,89.03,88.01,88.95,161000.0,73.281,74.0461,73.1978,73.9796,161000.0
2014-10-15 15:00:00,89.03,89.71,88.92,89.68,278000.0,74.0461,74.6117,73.9546,74.5867,278000.0
2014-10-15 15:30:00,89.69,90.57,89.6,90.29,632800.0,74.595,75.3269,74.5202,75.0941,632800.0
2014-10-16 09:30:00,86.95,90.5,85.78,89.56,409800.0,72.3162,75.2687,71.3431,74.4869,409800.0
2014-10-16 10:00:00,89.6,89.75,88.17,88.48,322800.0,74.5202,74.6449,73.3309,73.5887,322800.0
2014-10-16 10:30:00,88.54,90.61,88.46,89.86,220000.0,73.6386,75.3602,73.5721,74.7364,220000.0
2014-10-16 11:00:00,89.77,90.23,89.15,89.91,184000.0,74.6616,75.0442,74.1459,74.778,184000.0
2014-10-16 11:30:00,89.89,89.89,88.26,88.51,219200.0,74.7614,74.7614,73.4057,73.6136,219200.0
2014-10-16 12:00:00,88.53,89.73,88.39,89.52,168000.0,73.6303,74.6283,73.5138,74.4537,168000.0
2014-10-16 12:30:00,89.52,89.78,89.14,89.64,112000.0,74.4537,74.6699,74.1376,74.5535,112000.0
2014-10-16 13:00:00,89.76,89.89,89.51,89.75,72200.0,74.6533,74.7614,74.4453,74.6449,72200.0
2014-10-16 13:30:00,89.7,90.44,89.39,89.75,142000.0,74.6034,75.2188,74.3455,74.6449,142000.0
2014-10-16 14:00:00,89.76,90.01,89.29,89.52,139200.0,74.6533,74.8612,74.2624,74.4537,139200.0
2014-10-16 14:30:00,89.44,90.3,89.43,90.14,336200.0,74.3871,75.1024,74.3788,74.9693,336200.0
2014-10-16 15:00:00,90.14,91.75,89.66,91.14,398400.0,74.9693,76.3083,74.5701,75.801,398400.0
2014-10-16 15:30:00,91.09,91.14,90.64,90.89,597400.0,75.7594,75.801,75.3852,75.5931,597400.0
2014-10-17 09:30:00,92.32,93.0,91.83,93.0,390200.0,76.7824,77.348,76.3749,77.348,390200.0
2014-10-17 10:00:00,93.0,94.11,92.79,94.11,270200.0,77.348,78.2711,77.1733,78.2711,270200.0
2014-10-17 10:30:00,94.11,94.11,93.21,93.6,277200.0,78.2711,78.2711,77.5226,77.847,277200.0
2014-10-17 11:00:00,93.57,93.7,93.33,93.4,146000.0,77.822,77.9302,77.6224,77.6806,146000.0
2014-10-17 11:30:00,93.41,93.95,93.36,93.5,130400.0,77.689,78.1381,77.6474,77.7638,130400.0
2014-10-17 12:00:00,93.53,94.08,93.51,94.08,120000.0,77.7888,78.2462,77.7721,78.2462,120000.0
2014-10-17 12:30:00,94.03,94.19,93.72,94.01,103600.0,78.2046,78.3377,77.9468,78.188,103600.0
2014-10-17 13:00:00,93.92,94.08,93.26,93.34,86800.0,78.1131,78.2462,77.5642,77.6307,86800.0
2014-10-17 13:30:00,93.31,93.83,93.24,93.62,113800.0,77.6058,78.0383,77.5476,77.8636,113800.0
2014-10-17 14:00:00,93.56,93.61,92.7,93.04,154600.0,77.8137,77.8553,77.0985,77.3812,154600.0
2014-10-17 14:30:00,92.99,93.92,92.99,93.65,152400.0,77.3396,78.1131,77.3396,77.8886,152400.0
2014-10-17 15:00:00,93.63,94.17,93.29,94.01,217800.0,77.8719,78.3211,77.5892,78.188,217800.0
2014-10-17 15:30:00,94.02,94.12,93.39,93.57,494200.0,78.1963,78.2795,77.6723,77.822,494200.0
2014-10-20 09:30:00,93.89,94.07,93.39,93.61,272800.0,78.0882,78.2379,77.6723,77.8553,272800.0
2014-10-20 10:00:00,93.6,94.0,93.43,93.93,147000.0,77.847,78.1797,77.7056,78.1214,147000.0
2014-10-20 10:30:00,93.92,94.25,93.74,93.75,69000.0,78.1131,78.3876,77.9634,77.9717,69000.0
2014-10-20 11:00:00,93.76,94.22,93.68,94.04,96200.0,77.9801,78.3626,77.9135,78.2129,96200.0
2014-10-20 11:30:00,94.0,94.53,93.98,94.49,133800.0,78.1797,78.6205,78.163,78.5872,133800.0
2014-10-20 12:00:00,94.46,94.55,94.31,94.48,171400.0,78.5622,78.6371,78.4375,78.5789,171400.0
2014-10-20 12:30:00,94.46,94.61,94.32,94.49,95000.0,78.5622,78.687,78.4458,78.5872,95000.0
2014-10-20 13:00:00,94.46,94.7,94.42,94.58,80000.0,78.5622,78.7619,78.529,78.662,80000.0
2014-10-20 13:30:00,94.61,94.63,94.49,94.57,63400.0,78.687,78.7036,78.5872,78.6537,63400.0
2014-10-20 14:00:00,94.53,94.82,94.53,94.76,78000.0,78.6205,78.8617,78.6205,78.8118,78000.0
2014-10-20 14:30:00,94.78,95.14,94.78,95.13,95800.0,78.8284,79.1278,78.8284,79.1195,95800.0
2014-10-20 15:00:00,95.11,95.3,95.07,95.09,131400.0,79.1028,79.2609,79.0696,79.0862,131400.0
2014-10-20 15:30:00,95.12,95.64,95.12,95.59,488600.0,79.1112,79.5436,79.1112,79.5021,488600.0
2014-10-21 09:30:00,95.98,97.13,95.98,96.76,92400.0,79.8264,80.7829,79.8264,80.4751,92400.0
2014-10-21 10:00:00,96.94,96.96,96.58,96.83,280000.0,80.6249,80.6415,80.3254,80.5334,280000.0
2014-10-21 10:30:00,96.83,97.35,96.75,97.35,162800.0,80.5334,80.9659,80.4668,80.9659,162800.0
2014-10-21 11:00:00,97.37,97.64,97.33,97.58,101600.0,80.9825,81.207,80.9492,81.1571,101600.0
2014-10-21 11:30:00,97.56,97.99,97.54,97.99,107800.0,81.1405,81.4981,81.1239,81.4981,107800.0
2014-10-21 12:00:00,98.0,98.14,97.9,98.03,90800.0,81.5065,81.6229,81.4233,81.5314,90800.0
2014-10-21 12:30:00,98.03,98.03,97.51,97.6,100800.0,81.5314,81.5314,81.0989,81.1738,100800.0
2014-10-21 13:00:00,97.61,97.69,97.5,97.54,96400.0,81.1821,81.2486,81.0906,81.1239,96400.0
2014-10-21 13:30:00,97.55,97.82,97.48,97.53,128000.0,81.1322,81.3567,81.074,81.1156,128000.0
2014-10-21 14:00:00,97.53,97.63,97.38,97.38,70400.0,81.1156,81.1987,80.9908,80.9908,70400.0
2014-10-21 14:30:00,97.38,97.65,97.29,97.39,172800.0,80.9908,81.2154,80.9159,80.9991,172800.0
2014-10-21 15:00:00,97.39,97.99,97.38,97.99,146200.0,80.9991,81.4981,80.9908,81.4981,146200.0
2014-10-21 15:30:00,97.96,98.11,97.82,98.02,291600.0,81.4732,81.5979,81.3567,81.5231,291600.0
2014-10-22 09:30:00,98.63,99.18,98.4,98.91,151000.0,82.0304,82.4879,81.8391,82.2633,151000.0
2014-10-22 10:00:00,98.88,98.98,98.54,98.92,107600.0,82.2384,82.3215,81.9556,82.2716,107600.0
2014-10-22 10:30:00,98.88,99.07,98.67,98.97,107000.0,82.2384,82.3964,82.0637,82.3132,107000.0
2014-10-22 11:00:00,98.99,99.25,98.97,99.11,100000.0,82.3298,82.5461,82.3132,82.4296,100000.0
2014-10-22 11:30:00,99.08,99.16,98.92,99.04,133000.0,82.4047,82.4712,82.2716,82.3714,133000.0
2014-10-22 12:00:00,99.04,99.08,98.54,98.54,119000.0,82.3714,82.4047,81.9556,81.9556,119000.0
2014-10-22 12:30:00,98.51,98.52,97.96,98.14,68800.0,81.9306,81.9389,81.4732,81.6229,68800.0
2014-10-22 13:00:00,98.16,98.33,97.92,97.92,106800.0,81.6395,81.7809,81.4399,81.4399,106800.0
2014-10-22 13:30:00,97.91,97.92,97.47,97.47,107800.0,81.4316,81.4399,81.0657,81.0657,107800.0
2014-10-22 14:00:00,97.48,97.64,97.33,97.5,182200.0,81.074,81.207,80.9492,81.0906,182200.0
2014-10-22 14:30:00,97.5,97.99,97.39,97.98,164000.0,81.0906,81.4981,80.9991,81.4898,164000.0
2014-10-22 15:00:00,97.95,98.0,97.41,97.55,247200.0,81.4649,81.5065,81.0158,81.1322,247200.0
2014-10-22 15:30:00,97.52,97.64,96.65,96.86,660200.0,81.1072,81.207,80.3837,80.5583,660200.0
2014-10-23 09:30:00,97.99,98.19,97.06,97.13,94800.0,81.4981,81.6645,80.7247,80.7829,94800.0
2014-10-23 10:00:00,97.13,98.01,97.09,97.56,235200.0,80.7829,81.5148,80.7496,81.1405,235200.0
2014-10-23 10:30:00,97.56,97.6,97.17,97.52,104000.0,81.1405,81.1738,80.8161,81.1072,104000.0
2014-10-23 11:00:00,97.49,97.88,97.41,97.76,85400.0,81.0823,81.4067,81.0158,81.3068,85400.0
2014-10-23 11:30:00,97.76,97.97,97.71,97.94,78000.0,81.3068,81.4815,81.2653,81.4566,78000.0
2014-10-23 12:00:00,97.97,98.17,97.91,98.17,65000.0,81.4815,81.6478,81.4316,81.6478,65000.0
2014-10-23 12:30:00,98.14,98.17,97.97,98.03,56000.0,81.6229,81.6478,81.4815,81.5314,56000.0
2014-10-23 13:00:00,97.99,98.09,97.79,97.95,66800.0,81.4981,81.5813,81.3318,81.4649,66800.0
2014-10-23 13:30:00,97.94,98.08,97.9,97.9,45600.0,81.4566,81.573,81.4233,81.4233,45600.0
2014-10-23 14:00:00,97.91,98.29,97.87,98.29,57800.0,81.4316,81.7476,81.3983,81.7476,57800.0
2014-10-23 14:30:00,98.26,98.26,97.55,97.85,106600.0,81.7227,81.7227,81.1322,81.3817,106600.0
2014-10-23 15:00:00,97.8,97.85,97.48,97.59,63600.0,81.3401,81.3817,81.074,81.1655,63600.0
2014-10-23 15:30:00,97.59,97.8,97.25,97.42,109800.0,81.1655,81.3401,80.8827,81.0241,109800.0
2014-10-24 09:30:00,97.43,97.63,96.79,96.81,69600.0,81.0324,81.1987,80.5001,80.5167,69600.0
2014-10-24 10:00:00,96.82,96.91,96.31,96.7,121800.0,80.5251,80.5999,80.1009,80.4252,121800.0
2014-10-24 10:30:00,96.77,96.92,96.64,96.91,73000.0,80.4835,80.6082,80.3753,80.5999,73000.0
2014-10-24 11:00:00,96.87,97.24,96.83,97.24,65600.0,80.5666,80.8744,80.5334,80.8744,65600.0
2014-10-24 11:30:00,97.23,97.72,97.16,97.55,74200.0,80.866,81.2736,80.8078,81.1322,74200.0
2014-10-24 12:00:00,97.53,97.75,97.43,97.52,56000.0,81.1156,81.2985,81.0324,81.1072,56000.0
2014-10-24 12:30:00,97.54,97.56,97.24,97.49,64800.0,81.1239,81.1405,80.8744,81.0823,64800.0
2014-10-24 13:00:00,97.49,97.56,97.33,97.56,59600.0,81.0823,81.1405,80.9492,81.1405,59600.0
2014-10-24 13:30:00,97.54,97.65,97.45,97.49,55000.0,81.1239,81.2154,81.049,81.0823,55000.0
2014-10-24 14:00:00,97.46,97.6,97.44,97.44,50800.0,81.0573,81.1738,81.0407,81.0407,50800.0
2014-10-24 14:30:00,97.47,97.71,97.44,97.56,88400.0,81.0657,81.2653,81.0407,81.1405,88400.0
2014-10-24 15:00:00,97.58,97.94,97.58,97.85,152000.0,81.1571,81.4566,81.1571,81.3817,152000.0
2014-10-24 15:30:00,97.88,98.06,97.77,97.91,237400.0,81.4067,81.5564,81.3152,81.4316,237400.0
2014-10-27 09:30:00,96.58,96.83,96.03,96.71,124800.0,80.3254,80.5334,79.868,80.4336,124800.0
2014-10-27 10:00:00,96.66,96.89,96.08,96.39,97400.0,80.392,80.5833,79.9096,80.1674,97400.0
2014-10-27 10:30:00,96.41,96.73,96.01,96.39,158600.0,80.1841,80.4502,79.8514,80.1674,158600.0
2014-10-27 11:00:00,96.47,96.92,96.41,96.58,99800.0,80.234,80.6082,80.1841,80.3254,99800.0
2014-10-27 11:30:00,96.59,96.64,96.1,96.28,96800.0,80.3338,80.3753,79.9262,80.0759,96800.0
2014-10-27 12:00:00,96.22,96.49,96.14,96.28,69600.0,80.026,80.2506,79.9595,80.0759,69600.0
2014-10-27 12:30:00,96.22,96.41,95.97,96.32,83800.0,80.026,80.1841,79.8181,80.1092,83800.0
2014-10-27 13:00:00,96.36,96.64,96.33,96.38,102800.0,80.1425,80.3753,80.1175,80.1591,102800.0
2014-10-27 13:30:00,96.42,96.54,96.19,96.54,49000.0,80.1924,80.2922,80.0011,80.2922,49000.0
2014-10-27 14:00:00,96.53,96.61,96.22,96.23,75200.0,80.2839,80.3504,80.026,80.0343,75200.0
2014-10-27 14:30:00,96.23,96.23,95.6,95.79,108000.0,80.0343,80.0343,79.5104,79.6684,108000.0
2014-10-27 15:00:00,95.8,96.03,95.64,95.81,197600.0,79.6767,79.868,79.5436,79.685,197600.0
2014-10-27 15:30:00,95.8,96.42,95.74,96.34,291800.0,79.6767,80.1924,79.6268,80.1258,291800.0
2014-10-28 09:30:00,97.39,98.43,97.39,98.15,203600.0,80.9991,81.8641,80.9991,81.6312,203600.0
2014-10-28 10:00:00,98.25,98.34,97.73,97.91,81400.0,81.7144,81.7892,81.2819,81.4316,81400.0
2014-10-28 10:30:00,97.86,98.06,97.73,97.77,133000.0,81.39,81.5564,81.2819,81.3152,133000.0
2014-10-28 11:00:00,97.75,97.97,97.7,97.86,163000.0,81.2985,81.4815,81.2569,81.39,163000.0
2014-10-28 11:30:00,97.88,97.91,97.3,97.3,100000.0,81.4067,81.4316,80.9243,80.9243,100000.0
2014-10-28 12:00:00,97.32,97.46,97.24,97.46,103600.0,80.9409,81.0573,80.8744,81.0573,103600.0
2014-10-28 12:30:00,97.41,97.42,96.98,97.06,74200.0,81.0158,81.0241,80.6581,80.7247,74200.0
2014-10-28 13:00:00,97.07,97.14,96.99,97.08,75000.0,80.733,80.7912,80.6664,80.7413,75000.0
2014-10-28 13:30:00,97.08,97.19,96.99,97.11,68600.0,80.7413,80.8328,80.6664,80.7662,68600.0
2014-10-28 14:00:00,97.13,97.23,97.04,97.2,66400.0,80.7829,80.866,80.708,80.8411,66400.0
2014-10-28 14:30:00,97.22,97.31,97.02,97.08,76200.0,80.8577,80.9326,80.6914,80.7413,76200.0
2014-10-28 15:00:00,97.08,97.64,97.08,97.57,142200.0,80.7413,81.207,80.7413,81.1488,142200.0
2014-10-28 15:30:00,97.58,97.73,97.46,97.67,274000.0,81.1571,81.2819,81.0573,81.232,274000.0
2014-10-29 09:30:00,97.51,97.72,96.67,97.03,209600.0,81.0989,81.2736,80.4003,80.6997,209600.0
2014-10-29 10:00:00,97.03,97.07,95.74,95.83,261400.0,80.6997,80.733,79.6268,79.7017,261400.0
2014-10-29 10:30:00,95.84,96.47,95.54,95.76,167400.0,79.71,80.234,79.4605,79.6435,167400.0
2014-10-29 11:00:00,95.73,96.56,95.68,96.49,130400.0,79.6185,80.3088,79.5769,80.2506,130400.0
2014-10-29 11:30:00,96.49,96.49,96.22,96.39,156800.0,80.2506,80.2506,80.026,80.1674,156800.0
2014-10-29 12:00:00,96.38,96.38,96.0,96.01,91600.0,80.1591,80.1591,79.8431,79.8514,91600.0
2014-10-29 12:30:00,96.0,96.14,95.99,96.08,75200.0,79.8431,79.9595,79.8347,79.9096,75200.0
2014-10-29 13:00:00,96.1,96.53,96.1,96.46,76400.0,79.9262,80.2839,79.9262,80.2256,76400.0
2014-10-29 13:30:00,96.46,96.54,96.28,96.5,72200.0,80.2256,80.2922,80.0759,80.2589,72200.0
2014-10-29 14:00:00,96.48,96.48,95.6,96.08,163400.0,80.2423,80.2423,79.5104,79.9096,163400.0
2014-10-29 14:30:00,96.15,96.27,95.75,96.02,117000.0,79.9678,80.0676,79.6351,79.8597,117000.0
2014-10-29 15:00:00,96.01,96.02,95.39,95.77,145200.0,79.8514,79.8597,79.3357,79.6518,145200.0
2014-10-29 15:30:00,95.84,96.37,95.79,95.98,340000.0,79.71,80.1508,79.6684,79.8264,340000.0
2014-10-30 09:30:00,95.67,96.51,95.53,95.72,93800.0,79.5686,80.2672,79.4522,79.6102,93800.0
2014-10-30 10:00:00,95.66,96.26,95.39,96.24,106600.0,79.5603,80.0593,79.3357,80.0427,106600.0
2014-10-30 10:30:00,96.28,96.33,95.87,96.15,34000.0,80.0759,80.1175,79.7349,79.9678,34000.0
2014-10-30 11:00:00,96.15,96.32,96.01,96.11,63400.0,79.9678,80.1092,79.8514,79.9345,63400.0
2014-10-30 11:30:00,96.15,96.32,96.03,96.11,60600.0,79.9678,80.1092,79.868,79.9345,60600.0
2014-10-30 12:00:00,96.18,96.18,95.96,95.97,33600.0,79.9928,79.9928,79.8098,79.8181,33600.0
2014-10-30 12:30:00,96.0,96.11,95.92,95.97,35800.0,79.8431,79.9345,79.7765,79.8181,35800.0
2014-10-30 13:00:00,95.98,96.23,95.96,96.23,58600.0,79.8264,80.0343,79.8098,80.0343,58600.0
2014-10-30 13:30:00,96.19,96.72,96.16,96.64,27400.0,80.0011,80.4419,79.9761,80.3753,27400.0
2014-10-30 14:00:00,96.64,96.67,96.29,96.29,29200.0,80.3753,80.4003,80.0843,80.0843,29200.0
2014-10-30 14:30:00,96.33,96.5,95.84,95.9,90200.0,80.1175,80.2589,79.71,79.7599,90200.0
2014-10-30 15:00:00,95.9,96.23,95.78,95.88,71600.0,79.7599,80.0343,79.6601,79.7433,71600.0
2014-10-30 15:30:00,95.89,96.22,95.86,96.15,217400.0,79.7516,80.026,79.7266,79.9678,217400.0
2014-10-31 09:30:00,97.39,97.74,97.16,97.56,113400.0,80.9991,81.2902,80.8078,81.1405,113400.0
2014-10-31 10:00:00,97.53,97.68,97.33,97.64,85800.0,81.1156,81.2403,80.9492,81.207,85800.0
2014-10-31 10:30:00,97.64,98.04,97.58,97.92,104400.0,81.207,81.5397,81.1571,81.4399,104400.0
2014-10-31 11:00:00,97.89,97.97,97.54,97.6,115400.0,81.415,81.4815,81.1239,81.1738,115400.0
2014-10-31 11:30:00,97.56,97.64,97.19,97.39,57200.0,81.1405,81.207,80.8328,80.9991,57200.0
2014-10-31 12:00:00,97.35,97.35,96.78,96.89,77000.0,80.9659,80.9659,80.4918,80.5833,77000.0
2014-10-31 12:30:00,96.9,97.25,96.86,97.23,63000.0,80.5916,80.8827,80.5583,80.866,63000.0
2014-10-31 13:00:00,97.25,97.27,96.99,97.06,54800.0,80.8827,80.8993,80.6664,80.7247,54800.0
2014-10-31 13:30:00,97.11,101.12,96.95,99.29,1091200.0,80.7662,84.1014,80.6332,82.5793,1091200.0
2014-10-31 14:00:00,99.27,100.99,99.0,100.99,562400.0,82.5627,83.9932,82.3382,83.9932,562400.0
2014-10-31 14:30:00,100.81,101.23,100.59,101.05,370400.0,83.8435,84.1928,83.6606,84.0431,370400.0
2014-10-31 15:00:00,101.04,101.39,100.63,101.22,401000.0,84.0348,84.3259,83.6938,84.1845,401000.0
2014-10-31 15:30:00,101.22,102.25,101.2,101.85,1174400.0,84.1845,85.0412,84.1679,84.7085,1174400.0
2014-11-03 09:30:00,102.03,102.39,100.47,100.5,223400.0,84.8582,85.1576,83.5608,83.5857,223400.0
2014-11-03 10:00:00,100.63,100.82,100.1,100.42,146000.0,83.6938,83.8518,83.253,83.5192,146000.0
2014-11-03 10:30:00,100.45,101.22,100.42,101.21,129600.0,83.5441,84.1845,83.5192,84.1762,129600.0
2014-11-03 11:00:00,101.17,101.85,101.16,101.57,202400.0,84.1429,84.7085,84.1346,84.4756,202400.0
2014-11-03 11:30:00,101.53,101.6,101.24,101.27,124200.0,84.4424,84.5006,84.2012,84.2261,124200.0
2014-11-03 12:00:00,101.27,101.48,100.93,101.18,108200.0,84.2261,84.4008,83.9433,84.1513,108200.0
2014-11-03 12:30:00,101.21,101.71,101.21,101.62,113000.0,84.1762,84.5921,84.1762,84.5172,113000.0
2014-11-03 13:00:00,101.64,101.65,101.32,101.48,75000.0,84.5338,84.5422,84.2677,84.4008,75000.0
2014-11-03 13:30:00,101.48,101.59,101.41,101.45,102400.0,84.4008,84.4923,84.3425,84.3758,102400.0
2014-11-03 14:00:00,101.4,101.45,100.82,100.82,96400.0,84.3342,84.3758,83.8518,83.8518,96400.0
2014-11-03 14:30:00,100.81,100.82,100.18,100.21,127600.0,83.8435,83.8518,83.3196,83.3445,127600.0
2014-11-03 15:00:00,100.22,100.52,99.94,100.01,109000.0,83.3528,83.6023,83.12,83.1782,109000.0
2014-11-03 15:30:00,100.01,100.2,100.0,100.17,321000.0,83.1782,83.3362,83.1699,83.3112,321000.0
2014-11-04 09:30:00,100.13,100.39,99.69,99.89,64800.0,83.278,83.4942,82.912,83.0784,64800.0
2014-11-04 10:00:00,99.88,100.39,99.59,99.6,129400.0,83.07,83.4942,82.8289,82.8372,129400.0
2014-11-04 10:30:00,99.59,99.59,98.93,98.99,168800.0,82.8289,82.8289,82.2799,82.3298,168800.0
2014-11-04 11:00:00,98.99,99.59,98.99,99.48,131600.0,82.3298,82.8289,82.3298,82.7374,131600.0
2014-11-04 11:30:00,99.53,99.53,98.94,99.14,67800.0,82.779,82.779,82.2883,82.4546,67800.0
2014-11-04 12:00:00,99.14,99.24,98.93,99.05,52000.0,82.4546,82.5378,82.2799,82.3797,52000.0
2014-11-04 12:30:00,99.05,99.23,99.0,99.03,96400.0,82.3797,82.5294,82.3382,82.3631,96400.0
2014-11-04 13:00:00,99.08,99.17,98.8,98.8,34000.0,82.4047,82.4795,82.1718,82.1718,34000.0
2014-11-04 13:30:00,98.8,99.49,98.64,99.47,68600.0,82.1718,82.7457,82.0387,82.7291,68600.0
2014-11-04 14:00:00,99.45,99.52,99.15,99.29,91600.0,82.7124,82.7706,82.4629,82.5793,91600.0
2014-11-04 14:30:00,99.31,99.35,99.07,99.32,76400.0,82.596,82.6292,82.3964,82.6043,76400.0
2014-11-04 15:00:00,99.3,99.5,99.23,99.41,116800.0,82.5877,82.754,82.5294,82.6792,116800.0
2014-11-04 15:30:00,99.41,99.43,99.16,99.24,200200.0,82.6792,82.6958,82.4712,82.5378,200200.0
2014-11-05 09:30:00,99.77,100.63,99.77,100.46,131600.0,82.9786,83.6938,82.9786,83.5524,131600.0
2014-11-05 10:00:00,100.47,101.1,100.36,101.02,109600.0,83.5608,84.0847,83.4693,84.0182,109600.0
2014-11-05 10:30:00,101.03,101.6,100.86,101.39,98200.0,84.0265,84.5006,83.8851,84.3259,98200.0
2014-11-05 11:00:00,101.39,101.78,101.33,101.57,124600.0,84.3259,84.6503,84.276,84.4756,124600.0
2014-11-05 11:30:00,101.57,101.58,100.83,101.27,137200.0,84.4756,84.4839,83.8602,84.2261,137200.0
2014-11-05 12:00:00,101.23,101.42,101.06,101.33,141200.0,84.1928,84.3509,84.0515,84.276,141200.0
2014-11-05 12:30:00,101.32,101.83,101.31,101.8,104000.0,84.2677,84.6919,84.2594,84.6669,104000.0
2014-11-05 13:00:00,101.79,102.36,101.78,102.22,157200.0,84.6586,85.1327,84.6503,85.0162,157200.0
2014-11-05 13:30:00,102.19,102.23,101.78,101.79,189400.0,84.9913,85.0245,84.6503,84.6586,189400.0
2014-11-05 14:00:00,101.79,102.06,101.79,102.02,148200.0,84.6586,84.8832,84.6586,84.8499,148200.0
2014-11-05 14:30:00,102.02,102.27,101.99,102.27,154000.0,84.8499,85.0578,84.8249,85.0578,154000.0
2014-11-05 15:00:00,102.25,102.29,102.19,102.28,148200.0,85.0412,85.0744,84.9913,85.0661,148200.0
2014-11-05 15:30:00,102.28,102.73,102.24,102.6,512400.0,85.0661,85.4404,85.0329,85.3323,512400.0
2014-11-06 09:30:00,102.5,103.0,101.58,102.63,175400.0,85.5262,85.9434,84.7586,85.6347,175400.0
2014-11-06 10:00:00,102.63,102.7,102.0,102.46,114600.0,85.6347,85.6931,85.109,85.4929,114600.0
2014-11-06 10:30:00,102.41,102.75,102.28,102.66,53400.0,85.4511,85.7348,85.3427,85.6597,53400.0
2014-11-06 11:00:00,102.62,102.89,102.57,102.82,50000.0,85.6264,85.8517,85.5847,85.7933,50000.0
2014-11-06 11:30:00,102.82,103.13,102.69,102.85,179600.0,85.7933,86.0519,85.6848,85.8183,179600.0
2014-11-06 12:00:00,102.85,102.97,102.77,102.89,38000.0,85.8183,85.9184,85.7515,85.8517,38000.0
2014-11-06 12:30:00,102.91,102.92,102.64,102.75,92200.0,85.8683,85.8767,85.6431,85.7348,92200.0
2014-11-06 13:00:00,102.75,102.91,102.72,102.86,205400.0,85.7348,85.8683,85.7098,85.8266,205400.0
2014-11-06 13:30:00,102.89,102.89,102.66,102.66,138400.0,85.8517,85.8517,85.6597,85.6597,138400.0
2014-11-06 14:00:00,102.66,102.66,102.42,102.46,47600.0,85.6597,85.6597,85.4595,85.4929,47600.0
2014-11-06 14:30:00,102.44,102.55,102.24,102.55,52400.0,85.4762,85.568,85.3093,85.568,52400.0
2014-11-06 15:00:00,102.53,102.94,102.51,102.91,94800.0,85.5513,85.8934,85.5346,85.8683,94800.0
2014-11-06 15:30:00,102.93,103.11,102.81,103.03,285800.0,85.885,86.0352,85.7849,85.9685,285800.0
2014-11-07 09:30:00,101.53,103.75,101.53,103.15,154600.0,84.7169,86.5692,84.7169,86.0686,154600.0
2014-11-07 10:00:00,103.14,103.58,103.08,103.14,224800.0,86.0603,86.4274,86.0102,86.0603,224800.0
2014-11-07 10:30:00,103.14,103.27,102.97,103.07,69000.0,86.0603,86.1687,85.9184,86.0019,69000.0
2014-11-07 11:00:00,103.08,103.23,103.04,103.21,37000.0,86.0102,86.1354,85.9768,86.1187,37000.0
2014-11-07 11:30:00,103.21,103.56,103.21,103.42,50600.0,86.1187,86.4107,86.1187,86.2939,50600.0
2014-11-07 12:00:00,103.41,103.45,103.27,103.31,97200.0,86.2856,86.3189,86.1687,86.2021,97200.0
2014-11-07 12:30:00,103.28,103.36,103.19,103.36,34800.0,86.1771,86.2438,86.102,86.2438,34800.0
2014-11-07 13:00:00,103.32,103.39,103.17,103.29,46200.0,86.2105,86.2689,86.0853,86.1854,46200.0
2014-11-07 13:30:00,103.36,103.52,103.36,103.51,80000.0,86.2438,86.3773,86.2438,86.369,80000.0
2014-11-07 14:00:00,103.51,103.64,103.4,103.4,64600.0,86.369,86.4775,86.2772,86.2772,64600.0
2014-11-07 14:30:00,103.39,103.45,103.3,103.44,62800.0,86.2689,86.3189,86.1938,86.3106,62800.0
2014-11-07 15:00:00,103.44,103.49,103.26,103.26,102000.0,86.3106,86.3523,86.1604,86.1604,102000.0
2014-11-07 15:30:00,103.29,103.49,103.22,103.42,209800.0,86.1854,86.3523,86.127,86.2939,209800.0
2014-11-10 09:30:00,103.29,103.38,102.82,103.28,71200.0,86.1854,86.2605,85.7933,86.1771,71200.0
2014-11-10 10:00:00,103.2,103.46,102.67,102.68,99200.0,86.1103,86.3273,85.6681,85.6764,99200.0
2014-11-10 10:30:00,102.75,103.36,102.71,103.2,94000.0,85.7348,86.2438,85.7015,86.1103,94000.0
2014-11-10 11:00:00,103.2,103.37,103.08,103.17,53000.0,86.1103,86.2522,86.0102,86.0853,53000.0
2014-11-10 11:30:00,103.2,103.5,103.13,103.38,55200.0,86.1103,86.3606,86.0519,86.2605,55200.0
2014-11-10 12:00:00,103.36,103.64,103.36,103.46,32600.0,86.2438,86.4775,86.2438,86.3273,32600.0
2014-11-10 12:30:00,103.46,103.62,103.41,103.54,43000.0,86.3273,86.4608,86.2856,86.394,43000.0
2014-11-10 13:00:00,103.52,103.67,103.43,103.43,54200.0,86.3773,86.5025,86.3022,86.3022,54200.0
2014-11-10 13:30:00,103.46,103.5,103.16,103.17,32000.0,86.3273,86.3606,86.0769,86.0853,32000.0
2014-11-10 14:00:00,103.19,103.2,103.0,103.06,55600.0,86.102,86.1103,85.9434,85.9935,55600.0
2014-11-10 14:30:00,103.03,103.07,102.91,103.05,63200.0,85.9685,86.0019,85.8683,85.9852,63200.0
2014-11-10 15:00:00,103.06,103.11,102.92,102.92,68200.0,85.9935,86.0352,85.8767,85.8767,68200.0
2014-11-10 15:30:00,102.95,103.12,102.92,103.08,160400.0,85.9017,86.0436,85.8767,86.0102,160400.0
2014-11-11 09:30:00,103.13,103.39,102.86,103.24,103200.0,86.0519,86.2689,85.8266,86.1437,103200.0
2014-11-11 10:00:00,103.3,103.51,103.11,103.42,128400.0,86.1938,86.369,86.0352,86.2939,128400.0
2014-11-11 10:30:00,103.42,103.46,103.06,103.13,54800.0,86.2939,86.3273,85.9935,86.0519,54800.0
2014-11-11 11:00:00,103.11,103.14,102.92,102.94,79000.0,86.0352,86.0603,85.8767,85.8934,79000.0
2014-11-11 11:30:00,102.94,102.99,102.66,102.66,39400.0,85.8934,85.9351,85.6597,85.6597,39400.0
2014-11-11 12:00:00,102.67,102.72,102.41,102.71,58000.0,85.6681,85.7098,85.4511,85.7015,58000.0
2014-11-11 12:30:00,102.73,102.76,102.5,102.56,38200.0,85.7182,85.7432,85.5262,85.5763,38200.0
2014-11-11 13:00:00,102.6,102.67,102.46,102.48,31200.0,85.6097,85.6681,85.4929,85.5096,31200.0
2014-11-11 13:30:00,102.47,102.56,102.41,102.52,44600.0,85.5012,85.5763,85.4511,85.5429,44600.0
2014-11-11 14:00:00,102.54,102.73,102.52,102.66,54000.0,85.5596,85.7182,85.5429,85.6597,54000.0
2014-11-11 14:30:00,102.64,102.64,102.5,102.54,79000.0,85.6431,85.6431,85.5262,85.5596,79000.0
2014-11-11 15:00:00,102.54,102.58,102.4,102.41,84000.0,85.5596,85.593,85.4428,85.4511,84000.0
2014-11-11 15:30:00,102.38,102.75,102.36,102.62,258000.0,85.4261,85.7348,85.4094,85.6264,258000.0
2014-11-12 09:30:00,102.62,102.8,102.06,102.26,89800.0,85.6264,85.7766,85.1591,85.326,89800.0
2014-11-12 10:00:00,102.26,102.67,102.17,102.3,83000.0,85.326,85.6681,85.2509,85.3594,83000.0
2014-11-12 10:30:00,102.28,102.3,101.75,101.75,94200.0,85.3427,85.3594,84.9004,84.9004,94200.0
2014-11-12 11:00:00,101.77,101.8,101.58,101.7,116400.0,84.9171,84.9422,84.7586,84.8587,116400.0
2014-11-12 11:30:00,101.72,102.0,101.7,101.76,141800.0,84.8754,85.109,84.8587,84.9088,141800.0
2014-11-12 12:00:00,101.72,101.82,101.62,101.76,49600.0,84.8754,84.9589,84.792,84.9088,49600.0
2014-11-12 12:30:00,101.74,101.94,101.64,101.87,70400.0,84.8921,85.059,84.8087,85.0006,70400.0
2014-11-12 13:00:00,101.9,102.13,101.85,102.11,49400.0,85.0256,85.2175,84.9839,85.2008,49400.0
2014-11-12 13:30:00,102.12,102.23,101.93,101.97,50400.0,85.2092,85.301,85.0506,85.084,50400.0
2014-11-12 14:00:00,101.97,102.1,101.96,102.03,53800.0,85.084,85.1925,85.0757,85.1341,53800.0
2014-11-12 14:30:00,102.02,102.05,101.73,101.73,56000.0,85.1257,85.1508,84.8838,84.8838,56000.0
2014-11-12 15:00:00,101.75,101.95,101.67,101.95,129400.0,84.9004,85.0673,84.8337,85.0673,129400.0
2014-11-12 15:30:00,101.94,102.06,101.79,101.93,290200.0,85.059,85.1591,84.9338,85.0506,290200.0
2014-11-13 09:30:00,102.11,103.5,102.11,103.31,143000.0,85.2008,86.3606,85.2008,86.2021,143000.0
2014-11-13 10:00:00,103.36,103.36,102.73,102.95,109800.0,86.2438,86.2438,85.7182,85.9017,109800.0
2014-11-13 10:30:00,102.97,103.0,102.39,102.56,126400.0,85.9184,85.9434,85.4345,85.5763,126400.0
2014-11-13 11:00:00,102.58,102.58,102.16,102.21,57200.0,85.593,85.593,85.2425,85.2843,57200.0
2014-11-13 11:30:00,102.19,102.22,101.51,101.93,212800.0,85.2676,85.2926,84.7002,85.0506,212800.0
2014-11-13 12:00:00,101.9,102.43,101.85,102.43,89200.0,85.0256,85.4678,84.9839,85.4678,89200.0
2014-11-13 12:30:00,102.45,102.55,102.21,102.21,91000.0,85.4845,85.568,85.2843,85.2843,91000.0
2014-11-13 13:00:00,102.21,102.29,102.02,102.1,143400.0,85.2843,85.351,85.1257,85.1925,143400.0
2014-11-13 13:30:00,102.1,102.11,101.79,102.09,75600.0,85.1925,85.2008,84.9338,85.1841,75600.0
2014-11-13 14:00:00,102.09,102.26,101.93,102.11,74600.0,85.1841,85.326,85.0506,85.2008,74600.0
2014-11-13 14:30:00,102.11,102.55,102.1,102.5,179200.0,85.2008,85.568,85.1925,85.5262,179200.0
2014-11-13 15:00:00,102.49,102.73,102.27,102.27,98400.0,85.5179,85.7182,85.3343,85.3343,98400.0
2014-11-13 15:30:00,102.28,102.74,102.26,102.58,189400.0,85.3427,85.7265,85.326,85.593,189400.0
2014-11-14 09:30:00,102.56,103.17,102.08,102.73,91000.0,85.5763,86.0853,85.1758,85.7182,91000.0
2014-11-14 10:00:00,102.77,103.07,102.42,102.48,130000.0,85.7515,86.0019,85.4595,85.5096,130000.0
2014-11-14 10:30:00,102.57,102.61,102.22,102.26,45200.0,85.5847,85.618,85.2926,85.326,45200.0
2014-11-14 11:00:00,102.31,102.54,102.23,102.34,70400.0,85.3677,85.5596,85.301,85.3927,70400.0
2014-11-14 11:30:00,102.36,102.54,102.29,102.52,39400.0,85.4094,85.5596,85.351,85.5429,39400.0
2014-11-14 12:00:00,102.55,102.57,102.28,102.44,87000.0,85.568,85.5847,85.3427,85.4762,87000.0
2014-11-14 12:30:00,102.47,102.57,102.36,102.39,64800.0,85.5012,85.5847,85.4094,85.4345,64800.0
2014-11-14 13:00:00,102.31,102.42,102.23,102.29,70400.0,85.3677,85.4595,85.301,85.351,70400.0
2014-11-14 13:30:00,102.29,102.36,102.01,102.01,43400.0,85.351,85.4094,85.1174,85.1174,43400.0
2014-11-14 14:00:00,101.96,102.2,101.95,102.13,71200.0,85.0757,85.2759,85.0673,85.2175,71200.0
2014-11-14 14:30:00,102.13,102.19,101.9,101.91,73800.0,85.2175,85.2676,85.0256,85.0339,73800.0
2014-11-14 15:00:00,101.92,101.97,101.74,101.88,178000.0,85.0423,85.084,84.8921,85.0089,178000.0
2014-11-14 15:30:00,101.89,101.96,101.77,101.96,262600.0,85.0173,85.0757,84.9171,85.0757,262600.0
2014-11-17 09:30:00,102.0,102.8,101.71,102.78,127800.0,85.109,85.7766,84.8671,85.7599,127800.0
2014-11-17 10:00:00,102.76,103.1,102.73,103.1,98200.0,85.7432,86.0269,85.7182,86.0269,98200.0
2014-11-17 10:30:00,103.13,103.19,102.79,103.07,61800.0,86.0519,86.102,85.7682,86.0019,61800.0
2014-11-17 11:00:00,103.02,103.02,102.61,102.63,40200.0,85.9601,85.9601,85.618,85.6347,40200.0
2014-11-17 11:30:00,102.62,102.75,102.54,102.64,34400.0,85.6264,85.7348,85.5596,85.6431,34400.0
2014-11-17 12:00:00,102.67,102.74,102.52,102.65,26600.0,85.6681,85.7265,85.5429,85.6514,26600.0
2014-11-17 12:30:00,102.67,102.84,102.59,102.77,24400.0,85.6681,85.8099,85.6013,85.7515,24400.0
2014-11-17 13:00:00,102.75,102.91,102.7,102.88,38200.0,85.7348,85.8683,85.6931,85.8433,38200.0
2014-11-17 13:30:00,102.82,102.89,102.72,102.81,47000.0,85.7933,85.8517,85.7098,85.7849,47000.0
2014-11-17 14:00:00,102.77,102.81,102.58,102.58,17200.0,85.7515,85.7849,85.593,85.593,17200.0
2014-11-17 14:30:00,102.58,102.72,102.51,102.56,31200.0,85.593,85.7098,85.5346,85.5763,31200.0
2014-11-17 15:00:00,102.54,102.68,102.42,102.42,36600.0,85.5596,85.6764,85.4595,85.4595,36600.0
2014-11-17 15:30:00,102.45,102.75,102.45,102.64,186400.0,85.4845,85.7348,85.4845,85.6431,186400.0
2014-11-18 09:30:00,102.48,104.35,102.17,104.17,232000.0,85.5096,87.0699,85.2509,86.9197,232000.0
2014-11-18 10:00:00,104.22,104.27,103.8,104.09,125400.0,86.9614,87.0031,86.611,86.8529,125400.0
2014-11-18 10:30:00,104.08,104.08,103.69,103.82,72000.0,86.8446,86.8446,86.5192,86.6277,72000.0
2014-11-18 11:00:00,103.82,103.89,103.66,103.67,48600.0,86.6277,86.6861,86.4942,86.5025,48600.0
2014-11-18 11:30:00,103.67,103.75,103.59,103.7,35000.0,86.5025,86.5692,86.4357,86.5275,35000.0
2014-11-18 12:00:00,103.69,103.69,103.44,103.45,44600.0,86.5192,86.5192,86.3106,86.3189,44600.0
2014-11-18 12:30:00,103.47,103.88,103.47,103.88,163000.0,86.3356,86.6777,86.3356,86.6777,163000.0
2014-11-18 13:00:00,103.88,103.98,103.7,103.9,35200.0,86.6777,86.7612,86.5275,86.6944,35200.0
2014-11-18 13:30:00,103.89,103.98,103.73,103.75,27600.0,86.6861,86.7612,86.5526,86.5692,27600.0
2014-11-18 14:00:00,103.75,103.98,103.75,103.97,37200.0,86.5692,86.7612,86.5692,86.7528,37200.0
2014-11-18 14:30:00,103.98,104.11,103.91,103.92,53200.0,86.7612,86.8696,86.7028,86.7111,53200.0
2014-11-18 15:00:00,103.93,104.19,103.89,104.08,129200.0,86.7194,86.9364,86.6861,86.8446,129200.0
2014-11-18 15:30:00,104.1,104.38,104.08,104.33,358800.0,86.8613,87.0949,86.8446,87.0532,358800.0
2014-11-19 09:30:00,104.35,104.95,104.01,104.86,186000.0,87.0699,87.5705,86.7862,87.4954,186000.0
2014-11-19 10:00:00,104.86,104.94,104.3,104.36,131200.0,87.4954,87.5622,87.0282,87.0782,131200.0
2014-11-19 10:30:00,104.36,104.84,104.17,104.72,182400.0,87.0782,87.4787,86.9197,87.3786,182400.0
2014-11-19 11:00:00,104.69,104.73,104.52,104.67,140000.0,87.3536,87.387,87.2117,87.3369,140000.0
2014-11-19 11:30:00,104.67,104.95,104.63,104.93,105000.0,87.3369,87.5705,87.3035,87.5538,105000.0
2014-11-19 12:00:00,104.92,105.21,104.91,105.08,138200.0,87.5455,87.7875,87.5372,87.679,138200.0
2014-11-19 12:30:00,105.08,105.13,104.81,104.95,78200.0,87.679,87.7207,87.4537,87.5705,78200.0
2014-11-19 13:00:00,104.98,105.13,104.94,105.08,61200.0,87.5956,87.7207,87.5622,87.679,61200.0
2014-11-19 13:30:00,105.1,105.29,105.05,105.22,102000.0,87.6957,87.8542,87.654,87.7958,102000.0
2014-11-19 14:00:00,105.22,105.47,105.13,105.21,88400.0,87.7958,88.0044,87.7207,87.7875,88400.0
2014-11-19 14:30:00,105.2,105.35,105.0,105.21,97000.0,87.7791,87.9043,87.6123,87.7875,97000.0
2014-11-19 15:00:00,105.21,105.54,105.11,105.29,133200.0,87.7875,88.0628,87.704,87.8542,133200.0
2014-11-19 15:30:00,105.29,105.5,105.08,105.38,330000.0,87.8542,88.0295,87.679,87.9293,330000.0
2014-11-20 09:30:00,104.92,105.63,104.81,105.6,141800.0,87.5455,88.1379,87.4537,88.1129,141800.0
2014-11-20 10:00:00,105.56,105.85,105.56,105.74,46000.0,88.0795,88.3215,88.0795,88.2297,46000.0
2014-11-20 10:30:00,105.72,106.02,105.72,105.89,80600.0,88.213,88.4633,88.213,88.3549,80600.0
2014-11-20 11:00:00,105.85,106.07,105.78,106.01,47600.0,88.3215,88.5051,88.2631,88.455,47600.0
2014-11-20 11:30:00,106.01,106.07,105.91,105.91,60200.0,88.455,88.5051,88.3716,88.3716,60200.0
2014-11-20 12:00:00,105.87,106.06,105.82,106.05,20800.0,88.3382,88.4967,88.2965,88.4884,20800.0
2014-11-20 12:30:00,106.03,106.24,105.97,106.1,64200.0,88.4717,88.6469,88.4216,88.5301,64200.0
2014-11-20 13:00:00,106.07,106.19,106.01,106.06,15800.0,88.5051,88.6052,88.455,88.4967,15800.0
2014-11-20 13:30:00,106.07,106.14,106.02,106.13,35200.0,88.5051,88.5635,88.4633,88.5551,35200.0
2014-11-20 14:00:00,106.13,106.25,106.11,106.14,37200.0,88.5551,88.6553,88.5384,88.5635,37200.0
2014-11-20 14:30:00,106.12,106.23,106.01,106.06,89800.0,88.5468,88.6386,88.455,88.4967,89800.0
2014-11-20 15:00:00,106.05,106.13,105.89,106.08,148600.0,88.4884,88.5551,88.3549,88.5134,148600.0
2014-11-20 15:30:00,106.07,106.44,106.06,106.41,253000.0,88.5051,88.8138,88.4967,88.7888,253000.0
2014-11-21 09:30:00,107.52,108.64,107.44,108.5,276800.0,89.7149,90.6495,89.6482,90.5327,276800.0
2014-11-21 10:00:00,108.46,108.86,108.42,108.53,524400.0,90.4993,90.833,90.4659,90.5577,524400.0
2014-11-21 10:30:00,108.53,108.53,108.21,108.3,172800.0,90.5577,90.5577,90.2907,90.3658,172800.0
2014-11-21 11:00:00,108.3,108.3,108.08,108.11,143800.0,90.3658,90.3658,90.1822,90.2072,143800.0
2014-11-21 11:30:00,108.12,108.13,107.86,108.01,66400.0,90.2156,90.2239,89.9986,90.1238,66400.0
2014-11-21 12:00:00,108.01,108.06,107.57,107.61,62400.0,90.1238,90.1655,89.7567,89.79,62400.0
2014-11-21 12:30:00,107.63,107.72,107.44,107.5,34200.0,89.8067,89.8818,89.6482,89.6983,34200.0
2014-11-21 13:00:00,107.5,107.5,107.01,107.1,54200.0,89.6983,89.6983,89.2894,89.3645,54200.0
2014-11-21 13:30:00,107.06,107.33,106.99,107.24,71600.0,89.3311,89.5564,89.2727,89.4813,71600.0
2014-11-21 14:00:00,107.23,107.29,106.86,106.93,55200.0,89.473,89.523,89.1642,89.2226,55200.0
2014-11-21 14:30:00,106.93,107.06,106.85,107.03,126200.0,89.2226,89.3311,89.1559,89.3061,126200.0
2014-11-21 15:00:00,107.0,107.54,107.0,107.51,128400.0,89.2811,89.7316,89.2811,89.7066,128400.0
2014-11-21 15:30:00,107.52,107.67,107.33,107.67,360800.0,89.7149,89.8401,89.5564,89.8401,360800.0
2014-11-24 09:30:00,107.8,108.17,107.23,108.17,140000.0,89.9486,90.2573,89.473,90.2573,140000.0
2014-11-24 10:00:00,108.1,108.27,108.04,108.08,79000.0,90.1989,90.3407,90.1488,90.1822,79000.0
2014-11-24 10:30:00,108.14,108.14,107.63,107.86,70000.0,90.2323,90.2323,89.8067,89.9986,70000.0
2014-11-24 11:00:00,107.84,108.06,107.58,107.6,43000.0,89.982,90.1655,89.765,89.7817,43000.0
2014-11-24 11:30:00,107.6,107.95,107.57,107.91,105200.0,89.7817,90.0737,89.7567,90.0404,105200.0
2014-11-24 12:00:00,107.92,108.1,107.88,108.08,25400.0,90.0487,90.1989,90.0153,90.1822,25400.0
2014-11-24 12:30:00,108.11,108.11,107.88,107.94,20200.0,90.2072,90.2072,90.0153,90.0654,20200.0
2014-11-24 13:00:00,107.91,107.91,107.69,107.72,38000.0,90.0404,90.0404,89.8568,89.8818,38000.0
2014-11-24 13:30:00,107.72,107.91,107.56,107.91,47200.0,89.8818,90.0404,89.7483,90.0404,47200.0
2014-11-24 14:00:00,107.89,108.18,107.88,108.13,61200.0,90.0237,90.2656,90.0153,90.2239,61200.0
2014-11-24 14:30:00,108.09,108.14,107.82,107.83,40000.0,90.1906,90.2323,89.9653,89.9736,40000.0
2014-11-24 15:00:00,107.83,107.86,107.61,107.76,67800.0,89.9736,89.9986,89.79,89.9152,67800.0
2014-11-24 15:30:00,107.75,108.02,107.75,107.88,232000.0,89.9069,90.1321,89.9069,90.0153,232000.0
2014-11-25 09:30:00,107.59,108.5,107.59,108.33,109000.0,89.7734,90.5327,89.7734,90.3908,109000.0
2014-11-25 10:00:00,108.34,108.42,107.75,108.34,95200.0,90.3992,90.4659,89.9069,90.3992,95200.0
2014-11-25 10:30:00,108.3,108.36,107.94,108.21,38600.0,90.3658,90.4158,90.0654,90.2907,38600.0
2014-11-25 11:00:00,108.22,108.3,107.81,107.83,43400.0,90.299,90.3658,89.9569,89.9736,43400.0
2014-11-25 11:30:00,107.82,108.41,107.82,108.36,67600.0,89.9653,90.4576,89.9653,90.4158,67600.0
2014-11-25 12:00:00,108.39,108.55,108.22,108.33,59000.0,90.4409,90.5744,90.299,90.3908,59000.0
2014-11-25 12:30:00,108.3,108.72,108.3,108.52,28400.0,90.3658,90.7162,90.3658,90.5493,28400.0
2014-11-25 13:00:00,108.5,108.56,108.3,108.38,30000.0,90.5327,90.5827,90.3658,90.4325,30000.0
2014-11-25 13:30:00,108.39,108.53,108.21,108.25,94800.0,90.4409,90.5577,90.2907,90.3241,94800.0
2014-11-25 14:00:00,108.25,108.3,108.17,108.25,45000.0,90.3241,90.3658,90.2573,90.3241,45000.0
2014-11-25 14:30:00,108.25,108.29,107.96,108.04,52400.0,90.3241,90.3574,90.0821,90.1488,52400.0
2014-11-25 15:00:00,108.01,108.11,107.95,108.03,83800.0,90.1238,90.2072,90.0737,90.1405,83800.0
2014-11-25 15:30:00,108.05,108.05,107.69,107.72,129800.0,90.1572,90.1572,89.8568,89.8818,129800.0
2014-11-26 09:30:00,107.58,108.02,107.28,107.69,78000.0,89.765,90.1321,89.5147,89.8568,78000.0
2014-11-26 10:00:00,107.79,107.95,107.61,107.92,47600.0,89.9402,90.0737,89.79,90.0487,47600.0
2014-11-26 10:30:00,107.91,108.01,107.74,107.82,44400.0,90.0404,90.1238,89.8985,89.9653,44400.0
2014-11-26 11:00:00,107.83,107.86,107.75,107.83,43200.0,89.9736,89.9986,89.9069,89.9736,43200.0
2014-11-26 11:30:00,107.83,108.14,107.83,108.12,33800.0,89.9736,90.2323,89.9736,90.2156,33800.0
2014-11-26 12:00:00,108.11,108.22,108.0,108.1,29400.0,90.2072,90.299,90.1155,90.1989,29400.0
2014-11-26 12:30:00,108.05,108.15,107.93,107.97,14400.0,90.1572,90.2406,90.057,90.0904,14400.0
2014-11-26 13:00:00,107.99,108.02,107.89,107.99,26200.0,90.1071,90.1321,90.0237,90.1071,26200.0
2014-11-26 13:30:00,108.01,108.1,107.98,108.03,22000.0,90.1238,90.1989,90.0988,90.1405,22000.0
2014-11-26 14:00:00,108.06,108.13,108.0,108.07,31000.0,90.1655,90.2239,90.1155,90.1739,31000.0
2014-11-26 14:30:00,108.08,108.16,108.02,108.03,30800.0,90.1822,90.249,90.1321,90.1405,30800.0
2014-11-26 15:00:00,108.02,108.11,107.95,108.1,52200.0,90.1321,90.2072,90.0737,90.1989,52200.0
2014-11-26 15:30:00,108.1,108.57,108.1,108.49,160400.0,90.1989,90.5911,90.1989,90.5243,160400.0
2014-11-28 09:30:00,109.15,109.33,108.24,108.88,156200.0,91.075,91.2252,90.3157,90.8497,156200.0
2014-11-28 10:00:00,108.85,109.27,108.67,108.78,122600.0,90.8247,91.1751,90.6745,90.7663,122600.0
2014-11-28 10:30:00,108.8,108.83,108.6,108.62,57400.0,90.783,90.808,90.6161,90.6328,57400.0
2014-11-28 11:00:00,108.64,109.42,108.48,109.42,107600.0,90.6495,91.3003,90.516,91.3003,107600.0
2014-11-28 11:30:00,109.38,109.77,109.33,109.63,139000.0,91.2669,91.5923,91.2252,91.4755,139000.0
2014-11-28 12:00:00,109.66,109.66,109.31,109.39,119000.0,91.5006,91.5006,91.2085,91.2753,119000.0
2014-11-28 12:30:00,109.39,109.55,109.27,109.45,183200.0,91.2753,91.4088,91.1751,91.3253,183200.0
2014-12-01 09:30:00,108.73,109.72,108.44,108.44,122800.0,90.7246,91.5506,90.4826,90.4826,122800.0
2014-12-01 10:00:00,108.42,109.36,108.39,109.23,105200.0,90.4659,91.2502,90.4409,91.1418,105200.0
2014-12-01 10:30:00,109.23,109.31,108.88,109.12,188200.0,91.1418,91.2085,90.8497,91.05,188200.0
2014-12-01 11:00:00,109.15,109.43,109.08,109.28,147800.0,91.075,91.3087,91.0166,91.1835,147800.0
2014-12-01 11:30:00,109.28,109.35,108.9,109.31,71200.0,91.1835,91.2419,90.8664,91.2085,71200.0
2014-12-01 12:00:00,109.34,109.46,109.16,109.32,110400.0,91.2336,91.3337,91.0834,91.2169,110400.0
2014-12-01 12:30:00,109.31,109.4,108.88,109.39,91600.0,91.2085,91.2836,90.8497,91.2753,91600.0
2014-12-01 13:00:00,109.41,109.51,109.24,109.51,77400.0,91.292,91.3754,91.1501,91.3754,77400.0
2014-12-01 13:30:00,109.55,109.57,109.37,109.53,92600.0,91.4088,91.4255,91.2586,91.3921,92600.0
2014-12-01 14:00:00,109.53,109.71,109.43,109.7,121800.0,91.3921,91.5423,91.3087,91.5339,121800.0
2014-12-01 14:30:00,109.7,110.39,109.66,110.05,272400.0,91.5339,92.1097,91.5006,91.826,272400.0
2014-12-01 15:00:00,110.06,110.11,109.91,110.01,604400.0,91.8343,91.876,91.7092,91.7926,604400.0
2014-12-01 15:30:00,110.02,110.12,109.67,109.96,531800.0,91.801,91.8844,91.5089,91.7509,531800.0
2014-12-02 09:30:00,110.61,111.12,110.01,110.47,174200.0,92.2932,92.7188,91.7926,92.1764,174200.0
2014-12-02 10:00:00,110.49,111.07,110.11,110.27,126200.0,92.1931,92.6771,91.876,92.0096,126200.0
2014-12-02 10:30:00,110.25,110.33,109.94,110.24,95000.0,91.9929,92.0596,91.7342,91.9845,95000.0
2014-12-02 11:00:00,110.27,110.67,109.88,109.9,89000.0,92.0096,92.3433,91.6841,91.7008,89000.0
2014-12-02 11:30:00,109.91,109.93,109.31,109.35,95000.0,91.7092,91.7259,91.2085,91.2419,95000.0
2014-12-02 12:00:00,109.33,109.48,109.24,109.27,56800.0,91.2252,91.3504,91.1501,91.1751,56800.0
2014-12-02 12:30:00,109.28,109.29,108.97,109.14,70600.0,91.1835,91.1918,90.9248,91.0667,70600.0
2014-12-02 13:00:00,109.15,109.47,109.13,109.47,50200.0,91.075,91.342,91.0583,91.342,50200.0
2014-12-02 13:30:00,109.46,109.73,109.31,109.58,91600.0,91.3337,91.559,91.2085,91.4338,91600.0
2014-12-02 14:00:00,109.63,109.73,109.39,109.45,67600.0,91.4755,91.559,91.2753,91.3253,67600.0
2014-12-02 14:30:00,109.43,109.74,109.36,109.62,99800.0,91.3087,91.5673,91.2502,91.4672,99800.0
2014-12-02 15:00:00,109.63,109.71,109.51,109.61,99000.0,91.4755,91.5423,91.3754,91.4588,99000.0
2014-12-02 15:30:00,109.61,109.64,109.47,109.56,209200.0,91.4588,91.4839,91.342,91.4171,209200.0
2014-12-03 09:30:00,109.8,110.56,109.57,110.53,72400.0,91.6174,92.2515,91.4255,92.2265,72400.0
2014-12-03 10:00:00,110.53,110.79,110.53,110.74,74600.0,92.2265,92.4434,92.2265,92.4017,74600.0
2014-12-03 10:30:00,110.66,110.71,110.42,110.46,43000.0,92.335,92.3767,92.1347,92.1681,43000.0
2014-12-03 11:00:00,110.45,111.0,110.45,110.91,81800.0,92.1597,92.6187,92.1597,92.5436,81800.0
2014-12-03 11:30:00,110.94,111.1,110.85,111.04,65800.0,92.5686,92.7021,92.4935,92.652,65800.0
2014-12-03 12:00:00,111.07,111.08,110.74,110.88,38600.0,92.6771,92.6854,92.4017,92.5185,38600.0
2014-12-03 12:30:00,110.88,111.08,110.79,111.08,48400.0,92.5185,92.6854,92.4434,92.6854,48400.0
2014-12-03 13:00:00,111.02,111.02,110.83,110.89,28200.0,92.6354,92.6354,92.4768,92.5269,28200.0
2014-12-03 13:30:00,110.87,111.08,110.83,111.05,60200.0,92.5102,92.6854,92.4768,92.6604,60200.0
2014-12-03 14:00:00,111.06,111.35,111.05,111.32,46800.0,92.6687,92.9107,92.6604,92.8857,46800.0
2014-12-03 14:30:00,111.37,111.37,111.18,111.27,28800.0,92.9274,92.9274,92.7689,92.844,28800.0
2014-12-03 15:00:00,111.26,111.35,111.14,111.31,79200.0,92.8356,92.9107,92.7355,92.8773,79200.0
2014-12-03 15:30:00,111.32,111.82,111.29,111.64,438600.0,92.8857,93.3029,92.8606,93.1527,438600.0
2014-12-04 09:30:00,111.56,112.21,111.23,111.95,82600.0,93.0859,93.6283,92.8106,93.4113,82600.0
2014-12-04 10:00:00,111.99,112.58,111.83,112.48,131800.0,93.4447,93.937,93.3112,93.8536,131800.0
2014-12-04 10:30:00,112.42,112.42,111.6,112.03,118600.0,93.8035,93.8035,93.1193,93.4781,118600.0
2014-12-04 11:00:00,112.01,112.08,111.63,111.81,93800.0,93.4614,93.5198,93.1443,93.2945,93800.0
2014-12-04 11:30:00,111.81,111.98,111.74,111.91,60000.0,93.2945,93.4364,93.2361,93.378,60000.0
2014-12-04 12:00:00,111.94,111.98,111.78,111.89,45200.0,93.403,93.4364,93.2695,93.3613,45200.0
2014-12-04 12:30:00,111.95,112.13,111.79,111.92,106400.0,93.4113,93.5615,93.2778,93.3863,106400.0
2014-12-04 13:00:00,111.9,112.04,111.78,111.93,57000.0,93.3696,93.4864,93.2695,93.3947,57000.0
2014-12-04 13:30:00,111.94,111.94,111.73,111.85,56200.0,93.403,93.403,93.2278,93.3279,56200.0
2014-12-04 14:00:00,111.82,111.83,111.7,111.75,50800.0,93.3029,93.3112,93.2027,93.2445,50800.0
2014-12-04 14:30:00,111.75,111.86,111.52,111.56,89600.0,93.2445,93.3363,93.0526,93.0859,89600.0
2014-12-04 15:00:00,111.53,111.78,111.29,111.39,127200.0,93.0609,93.2695,92.8606,92.9441,127200.0
2014-12-04 15:30:00,111.38,111.91,111.3,111.85,171800.0,92.9357,93.378,92.869,93.3279,171800.0
2014-12-05 09:30:00,111.95,112.73,111.55,112.57,80000.0,93.4113,94.0622,93.0776,93.9287,80000.0
2014-12-05 10:00:00,112.5,112.63,112.25,112.36,94800.0,93.8703,93.9787,93.6617,93.7535,94800.0
2014-12-05 10:30:00,112.35,112.45,112.16,112.2,60400.0,93.7451,93.8285,93.5866,93.6199,60400.0
2014-12-05 11:00:00,112.23,112.28,112.06,112.13,39400.0,93.645,93.6867,93.5031,93.5615,39400.0
2014-12-05 11:30:00,112.11,112.43,112.06,112.29,45800.0,93.5449,93.8119,93.5031,93.695,45800.0
2014-12-05 12:00:00,112.33,112.33,111.96,112.03,35800.0,93.7284,93.7284,93.4197,93.4781,35800.0
2014-12-05 12:30:00,112.01,112.16,111.85,111.85,39200.0,93.4614,93.5866,93.3279,93.3279,39200.0
2014-12-05 13:00:00,111.85,111.9,111.64,111.74,46800.0,93.3279,93.3696,93.1527,93.2361,46800.0
2014-12-05 13:30:00,111.73,111.91,111.69,111.86,37800.0,93.2278,93.378,93.1944,93.3363,37800.0
2014-12-05 14:00:00,111.86,111.86,111.71,111.79,35200.0,93.3363,93.3363,93.2111,93.2778,35200.0
2014-12-05 14:30:00,111.77,111.8,111.67,111.72,32800.0,93.2612,93.2862,93.1777,93.2194,32800.0
2014-12-05 15:00:00,111.72,111.76,111.58,111.63,82600.0,93.2194,93.2528,93.1026,93.1443,82600.0
2014-12-05 15:30:00,111.64,111.65,111.23,111.42,325800.0,93.1527,93.161,92.8106,92.9691,325800.0
2014-12-08 09:30:00,111.2,111.54,110.83,111.43,156400.0,92.7855,93.0692,92.4768,92.9775,156400.0
2014-12-08 10:00:00,111.42,111.72,111.36,111.67,90200.0,92.9691,93.2194,92.919,93.1777,90200.0
2014-12-08 10:30:00,111.61,111.97,111.49,111.86,107000.0,93.1276,93.428,93.0275,93.3363,107000.0
2014-12-08 11:00:00,111.85,111.98,111.76,111.76,98200.0,93.3279,93.4364,93.2528,93.2528,98200.0
2014-12-08 11:30:00,111.77,111.93,111.58,111.91,69600.0,93.2612,93.3947,93.1026,93.378,69600.0
2014-12-08 12:00:00,111.89,111.93,111.33,111.55,50800.0,93.3613,93.3947,92.894,93.0776,50800.0
2014-12-08 12:30:00,111.48,111.77,111.42,111.48,91000.0,93.0192,93.2612,92.9691,93.0192,91000.0
2014-12-08 13:00:00,111.47,111.63,111.37,111.42,37000.0,93.0108,93.1443,92.9274,92.9691,37000.0
2014-12-08 13:30:00,111.44,111.45,111.03,111.28,155000.0,92.9858,92.9941,92.6437,92.8523,155000.0
2014-12-08 14:00:00,111.27,111.27,110.98,111.21,137600.0,92.844,92.844,92.602,92.7939,137600.0
2014-12-08 14:30:00,111.21,111.69,111.2,111.53,45400.0,92.7939,93.1944,92.7855,93.0609,45400.0
2014-12-08 15:00:00,111.51,111.65,111.33,111.55,91600.0,93.0442,93.161,92.894,93.0776,91600.0
2014-12-08 15:30:00,111.54,111.64,111.39,111.42,230400.0,93.0692,93.1527,92.9441,92.9691,230400.0
2014-12-09 09:30:00,110.51,111.41,110.51,111.39,172200.0,92.2098,92.9608,92.2098,92.9441,172200.0
2014-12-09 10:00:00,111.36,111.6,111.14,111.22,129000.0,92.919,93.1193,92.7355,92.8022,129000.0
2014-12-09 10:30:00,111.22,111.58,110.94,111.32,135400.0,92.8022,93.1026,92.5686,92.8857,135400.0
2014-12-09 11:00:00,111.33,111.58,111.08,111.53,82400.0,92.894,93.1026,92.6854,93.0609,82400.0
2014-12-09 11:30:00,111.53,111.58,111.24,111.45,87400.0,93.0609,93.1026,92.8189,92.9941,87400.0
2014-12-09 12:00:00,111.42,111.95,111.36,111.94,62000.0,92.9691,93.4113,92.919,93.403,62000.0
2014-12-09 12:30:00,111.95,112.42,111.9,112.42,65800.0,93.4113,93.8035,93.3696,93.8035,65800.0
2014-12-09 13:00:00,112.41,112.65,112.2,112.23,92600.0,93.7952,93.9954,93.6199,93.645,92600.0
2014-12-09 13:30:00,112.25,112.53,112.25,112.5,56600.0,93.6617,93.8953,93.6617,93.8703,56600.0
2014-12-09 14:00:00,112.53,112.82,112.51,112.82,63600.0,93.8953,94.1373,93.8786,94.1373,63600.0
2014-12-09 14:30:00,112.8,112.83,112.55,112.73,72800.0,94.1206,94.1456,93.912,94.0622,72800.0
2014-12-09 15:00:00,112.77,112.88,112.61,112.64,100000.0,94.0956,94.1873,93.9621,93.9871,100000.0
2014-12-09 15:30:00,112.64,112.89,112.5,112.81,170600.0,93.9871,94.1957,93.8703,94.1289,170600.0
2014-12-10 09:30:00,112.81,112.81,111.14,111.39,87200.0,94.1289,94.1289,92.7355,92.9441,87200.0
2014-12-10 10:00:00,111.36,111.42,110.97,111.0,62000.0,92.919,92.9691,92.5936,92.6187,62000.0
2014-12-10 10:30:00,110.99,111.14,110.66,111.11,76000.0,92.6103,92.7355,92.335,92.7104,76000.0
2014-12-10 11:00:00,111.17,111.38,111.13,111.36,33400.0,92.7605,92.9357,92.7271,92.919,33400.0
2014-12-10 11:30:00,111.33,111.45,111.13,111.4,37600.0,92.894,92.9941,92.7271,92.9524,37600.0
2014-12-10 12:00:00,111.42,111.51,111.02,111.06,28400.0,92.9691,93.0442,92.6354,92.6687,28400.0
2014-12-10 12:30:00,110.98,111.58,110.95,111.46,24400.0,92.602,93.1026,92.5769,93.0025,24400.0
2014-12-10 13:00:00,111.42,111.63,111.41,111.46,14800.0,92.9691,93.1443,92.9608,93.0025,14800.0
2014-12-10 13:30:00,111.45,111.45,110.69,110.71,43200.0,92.9941,92.9941,92.36,92.3767,43200.0
2014-12-10 14:00:00,110.68,110.89,110.53,110.61,62000.0,92.3517,92.5269,92.2265,92.2932,62000.0
2014-12-10 14:30:00,110.61,110.61,110.24,110.24,92000.0,92.2932,92.2932,91.9845,91.9845,92000.0
2014-12-10 15:00:00,110.27,111.02,110.26,110.95,68400.0,92.0096,92.6354,92.0012,92.5769,68400.0
2014-12-10 15:30:00,110.94,111.06,110.33,110.45,247800.0,92.5686,92.6687,92.0596,92.1597,247800.0
2014-12-11 09:30:00,110.43,112.11,110.24,112.01,127600.0,92.1431,93.5449,91.9845,93.4614,127600.0
2014-12-11 10:00:00,112.03,112.16,111.63,111.9,108800.0,93.4781,93.5866,93.1443,93.3696,108800.0
2014-12-11 10:30:00,111.92,112.11,111.66,111.66,96400.0,93.3863,93.5449,93.1694,93.1694,96400.0
2014-12-11 11:00:00,111.65,111.91,111.42,111.42,59600.0,93.161,93.378,92.9691,92.9691,59600.0
2014-12-11 11:30:00,111.44,111.63,111.27,111.63,46600.0,92.9858,93.1443,92.844,93.1443,46600.0
2014-12-11 12:00:00,111.57,111.64,111.44,111.57,54000.0,93.0943,93.1527,92.9858,93.0943,54000.0
2014-12-11 12:30:00,111.59,111.61,111.42,111.58,73800.0,93.111,93.1276,92.9691,93.1026,73800.0
2014-12-11 13:00:00,111.6,111.61,111.24,111.33,36000.0,93.1193,93.1276,92.8189,92.894,36000.0
2014-12-11 13:30:00,111.33,111.81,111.32,111.54,62400.0,92.894,93.2945,92.8857,93.0692,62400.0
2014-12-11 14:00:00,111.52,111.77,111.29,111.36,72600.0,93.0526,93.2612,92.8606,92.919,72600.0
2014-12-11 14:30:00,111.36,111.64,111.21,111.31,73400.0,92.919,93.1527,92.7939,92.8773,73400.0
2014-12-11 15:00:00,111.32,111.94,111.26,111.73,71600.0,92.8857,93.403,92.8356,93.2278,71600.0
2014-12-11 15:30:00,111.7,111.8,110.96,111.33,229800.0,93.2027,93.2862,92.5853,92.894,229800.0
2014-12-12 09:30:00,110.82,111.21,110.17,110.42,157200.0,92.4685,92.7939,91.9261,92.1347,157200.0
2014-12-12 10:00:00,110.53,111.04,109.95,110.49,197400.0,92.2265,92.652,91.7425,92.1931,197400.0
2014-12-12 10:30:00,110.49,110.66,110.25,110.36,145000.0,92.1931,92.335,91.9929,92.0846,145000.0
2014-12-12 11:00:00,110.39,110.64,110.32,110.41,149400.0,92.1097,92.3183,92.0513,92.1264,149400.0
2014-12-12 11:30:00,110.45,110.47,110.13,110.32,98800.0,92.1597,92.1764,91.8927,92.0513,98800.0
2014-12-12 12:00:00,110.33,110.44,110.24,110.41,175600.0,92.0596,92.1514,91.9845,92.1264,175600.0
2014-12-12 12:30:00,110.42,110.52,110.27,110.45,81200.0,92.1347,92.2182,92.0096,92.1597,81200.0
2014-12-12 13:00:00,110.41,110.55,110.28,110.46,100600.0,92.1264,92.2432,92.0179,92.1681,100600.0
2014-12-12 13:30:00,110.47,110.48,110.3,110.33,96200.0,92.1764,92.1848,92.0346,92.0596,96200.0
2014-12-12 14:00:00,110.36,110.85,110.27,110.74,218800.0,92.0846,92.4935,92.0096,92.4017,218800.0
2014-12-12 14:30:00,110.75,111.0,110.52,110.95,183400.0,92.4101,92.6187,92.2182,92.5769,183400.0
2014-12-12 15:00:00,111.0,111.06,110.61,110.61,154400.0,92.6187,92.6687,92.2932,92.2932,154400.0
2014-12-12 15:30:00,110.6,110.62,109.88,109.97,340000.0,92.2849,92.3016,91.6841,91.7592,340000.0
2014-12-15 09:30:00,110.51,111.24,110.16,110.67,139000.0,92.2098,92.8189,91.9178,92.3433,139000.0
2014-12-15 10:00:00,110.67,110.7,109.76,109.95,122000.0,92.3433,92.3683,91.584,91.7425,122000.0
2014-12-15 10:30:00,109.95,109.98,109.36,109.83,134200.0,91.7425,91.7676,91.2502,91.6424,134200.0
2014-12-15 11:00:00,109.7,109.76,108.64,108.85,99600.0,91.5339,91.584,90.6495,90.8247,99600.0
2014-12-15 11:30:00,108.83,108.99,108.11,108.17,154400.0,90.808,90.9415,90.2072,90.2573,154400.0
2014-12-15 12:00:00,108.16,109.08,108.11,108.96,201600.0,90.249,91.0166,90.2072,90.9165,201600.0
2014-12-15 12:30:00,108.95,109.32,108.39,109.26,196000.0,90.9081,91.2169,90.4409,91.1668,196000.0
2014-12-15 13:00:00,109.27,109.32,108.77,109.01,87600.0,91.1751,91.2169,90.7579,90.9582,87600.0
2014-12-15 13:30:00,108.91,109.28,108.81,109.17,83800.0,90.8748,91.1835,90.7913,91.0917,83800.0
2014-12-15 14:00:00,109.14,109.55,108.95,109.55,179800.0,91.0667,91.4088,90.9081,91.4088,179800.0
2014-12-15 14:30:00,109.51,109.64,109.26,109.51,102200.0,91.3754,91.4839,91.1668,91.3754,102200.0
2014-12-15 15:00:00,109.49,109.93,109.46,109.54,102600.0,91.3587,91.7259,91.3337,91.4004,102600.0
2014-12-15 15:30:00,109.42,109.58,109.03,109.05,352400.0,91.3003,91.4338,90.9749,90.9916,352400.0
2014-12-16 09:30:00,108.14,109.2,108.02,108.58,161600.0,90.2323,91.1167,90.1321,90.5994,161600.0
2014-12-16 10:00:00,108.64,109.43,108.57,109.42,178000.0,90.6495,91.3087,90.5911,91.3003,178000.0
2014-12-16 10:30:00,109.42,109.42,108.84,109.29,104000.0,91.3003,91.3003,90.8164,91.1918,104000.0
2014-12-16 11:00:00,109.26,110.3,109.25,110.22,114600.0,91.1668,92.0346,91.1585,91.9678,114600.0
2014-12-16 11:30:00,110.19,110.67,110.11,110.39,80600.0,91.9428,92.3433,91.876,92.1097,80600.0
2014-12-16 12:00:00,110.47,110.53,109.96,110.09,103000.0,92.1764,92.2265,91.7509,91.8594,103000.0
2014-12-16 12:30:00,110.14,110.17,109.39,109.42,99000.0,91.9011,91.9261,91.2753,91.3003,99000.0
2014-12-16 13:00:00,109.39,109.46,108.65,108.96,62000.0,91.2753,91.3337,90.6578,90.9165,62000.0
2014-12-16 13:30:00,108.97,109.58,108.68,109.38,59400.0,90.9248,91.4338,90.6829,91.2669,59400.0
2014-12-16 14:00:00,109.42,109.71,109.36,109.36,40400.0,91.3003,91.5423,91.2502,91.2502,40400.0
2014-12-16 14:30:00,109.38,109.51,108.85,109.04,61600.0,91.2669,91.3754,90.8247,90.9832,61600.0
2014-12-16 15:00:00,109.06,109.33,108.91,109.1,118400.0,90.9999,91.2252,90.8748,91.0333,118400.0
2014-12-16 15:30:00,109.09,109.26,108.21,108.35,245400.0,91.025,91.1668,90.2907,90.4075,245400.0
2014-12-17 09:30:00,108.55,109.68,108.35,109.35,90800.0,90.5744,91.5173,90.4075,91.2419,90800.0
2014-12-17 10:00:00,109.41,109.44,108.79,108.99,50200.0,91.292,91.317,90.7746,90.9415,50200.0
2014-12-17 10:30:00,108.89,109.51,108.86,109.46,50800.0,90.8581,91.3754,90.833,91.3337,50800.0
2014-12-17 11:00:00,109.47,109.5,108.93,109.3,54800.0,91.342,91.3671,90.8915,91.2002,54800.0
2014-12-17 11:30:00,109.34,110.29,109.24,110.21,52800.0,91.2336,92.0262,91.1501,91.9595,52800.0
2014-12-17 12:00:00,110.2,110.32,109.71,109.76,66800.0,91.9511,92.0513,91.5423,91.584,66800.0
2014-12-17 12:30:00,109.8,110.28,109.7,110.17,68400.0,91.6174,92.0179,91.5339,91.9261,68400.0
2014-12-17 13:00:00,110.08,110.24,109.82,109.99,53400.0,91.851,91.9845,91.6341,91.7759,53400.0
2014-12-17 13:30:00,109.9,110.09,109.58,110.05,75600.0,91.7008,91.8594,91.4338,91.826,75600.0
2014-12-17 14:00:00,110.04,111.24,110.01,110.98,127200.0,91.8176,92.8189,91.7926,92.602,127200.0
2014-12-17 14:30:00,111.02,111.22,110.05,110.46,85000.0,92.6354,92.8022,91.826,92.1681,85000.0
2014-12-17 15:00:00,110.5,111.23,110.12,111.17,114400.0,92.2015,92.8106,91.8844,92.7605,114400.0
2014-12-17 15:30:00,111.17,111.52,110.92,111.14,214000.0,92.7605,93.0526,92.5519,92.7355,214000.0
2014-12-18 09:30:00,112.22,112.5,111.89,112.21,120400.0,93.6366,93.8703,93.3613,93.6283,120400.0
2014-12-18 10:00:00,112.3,112.36,111.95,112.01,65000.0,93.7034,93.7535,93.4113,93.4614,65000.0
2014-12-18 10:30:00,111.98,112.0,111.46,111.67,88400.0,93.4364,93.4531,93.0025,93.1777,88400.0
2014-12-18 11:00:00,111.61,112.11,111.51,111.86,121600.0,93.1276,93.5449,93.0442,93.3363,121600.0
2014-12-18 11:30:00,111.92,112.4,111.89,112.39,42800.0,93.3863,93.7868,93.3613,93.7785,42800.0
2014-12-18 12:00:00,112.42,112.43,111.98,112.02,47000.0,93.8035,93.8119,93.4364,93.4698,47000.0
2014-12-18 12:30:00,112.02,112.53,111.86,112.46,54400.0,93.4698,93.8953,93.3363,93.8369,54400.0
2014-12-18 13:00:00,112.42,112.5,112.21,112.44,32200.0,93.8035,93.8703,93.6283,93.8202,32200.0
2014-12-18 13:30:00,112.44,112.61,112.38,112.39,36800.0,93.8202,93.9621,93.7701,93.7785,36800.0
2014-12-18 14:00:00,112.42,112.55,112.35,112.42,39000.0,93.8035,93.912,93.7451,93.8035,39000.0
2014-12-18 14:30:00,112.42,112.84,112.36,112.71,63600.0,93.8035,94.154,93.7535,94.0455,63600.0
2014-12-18 15:00:00,112.72,113.09,112.7,113.08,69000.0,94.0538,94.3626,94.0371,94.3542,69000.0
2014-12-18 15:30:00,113.08,113.55,113.04,113.51,189800.0,94.3542,94.7464,94.3208,94.713,189800.0
2014-12-19 09:30:00,114.04,114.8,113.89,114.36,424000.0,95.1552,95.7894,95.0301,95.4223,424000.0
2014-12-19 10:00:00,114.31,114.74,114.21,114.47,77600.0,95.3805,95.7393,95.2971,95.514,77600.0
2014-12-19 10:30:00,114.44,114.5,113.73,113.86,51600.0,95.489,95.5391,94.8966,95.0051,51600.0
2014-12-19 11:00:00,113.85,113.85,113.52,113.7,56600.0,94.9967,94.9967,94.7214,94.8716,56600.0
2014-12-19 11:30:00,113.67,113.83,113.56,113.64,41200.0,94.8465,94.98,94.7547,94.8215,41200.0
2014-12-19 12:00:00,113.6,113.94,113.55,113.75,46000.0,94.7881,95.0718,94.7464,94.9133,46000.0
2014-12-19 12:30:00,113.68,113.83,113.58,113.58,22200.0,94.8549,94.98,94.7714,94.7714,22200.0
2014-12-19 13:00:00,113.55,113.8,113.55,113.71,29200.0,94.7464,94.955,94.7464,94.8799,29200.0
2014-12-19 13:30:00,113.75,113.79,113.52,113.54,37600.0,94.9133,94.9466,94.7214,94.738,37600.0
2014-12-19 14:00:00,113.58,113.86,113.51,113.86,50800.0,94.7714,95.0051,94.713,95.0051,50800.0
2014-12-19 14:30:00,113.89,114.55,113.82,114.55,62400.0,95.0301,95.5808,94.9717,95.5808,62400.0
2014-12-19 15:00:00,114.53,114.6,114.07,114.41,139200.0,95.5641,95.6225,95.1803,95.464,139200.0
2014-12-19 15:30:00,114.39,114.55,113.84,113.96,371200.0,95.4473,95.5808,94.9884,95.0885,371200.0
2014-12-22 09:30:00,114.32,114.45,113.67,114.16,78800.0,95.3889,95.4974,94.8465,95.2554,78800.0
2014-12-22 10:00:00,114.23,114.73,114.07,114.69,48600.0,95.3138,95.731,95.1803,95.6976,48600.0
2014-12-22 10:30:00,114.63,114.81,114.54,114.69,30800.0,95.6475,95.7977,95.5724,95.6976,30800.0
2014-12-22 11:00:00,114.69,114.69,114.35,114.51,78400.0,95.6976,95.6976,95.4139,95.5474,78400.0
2014-12-22 11:30:00,114.51,114.64,114.42,114.49,92000.0,95.5474,95.6559,95.4723,95.5307,92000.0
2014-12-22 12:00:00,114.49,114.49,114.19,114.21,75000.0,95.5307,95.5307,95.2804,95.2971,75000.0
2014-12-22 12:30:00,114.22,114.34,114.17,114.33,37000.0,95.3054,95.4056,95.2637,95.3972,37000.0
2014-12-22 13:00:00,114.36,114.6,114.36,114.47,26000.0,95.4223,95.6225,95.4223,95.514,26000.0
2014-12-22 13:30:00,114.47,114.54,114.32,114.34,50200.0,95.514,95.5724,95.3889,95.4056,50200.0
2014-12-22 14:00:00,114.37,114.48,114.24,114.48,46800.0,95.4306,95.5224,95.3221,95.5224,46800.0
2014-12-22 14:30:00,114.5,114.55,114.38,114.54,27000.0,95.5391,95.5808,95.4389,95.5724,27000.0
2014-12-22 15:00:00,114.55,114.97,114.55,114.97,109400.0,95.5808,95.9312,95.5808,95.9312,109400.0
2014-12-22 15:30:00,114.97,115.02,114.71,114.83,173000.0,95.9312,95.973,95.7143,95.8144,173000.0
2014-12-23 09:30:00,115.09,115.53,115.0,115.45,96600.0,96.0314,96.3985,95.9563,96.3318,96600.0
2014-12-23 10:00:00,115.48,116.08,115.46,115.89,60000.0,96.3568,96.8574,96.3401,96.6989,60000.0
2014-12-23 10:30:00,115.85,115.92,115.64,115.82,40800.0,96.6655,96.7239,96.4903,96.6405,40800.0
2014-12-23 11:00:00,115.78,115.8,115.45,115.45,46600.0,96.6071,96.6238,96.3318,96.3318,46600.0
2014-12-23 11:30:00,115.49,115.89,115.45,115.77,16200.0,96.3651,96.6989,96.3318,96.5988,16200.0
2014-12-23 12:00:00,115.83,115.9,115.71,115.71,31600.0,96.6488,96.7072,96.5487,96.5487,31600.0
2014-12-23 12:30:00,115.74,115.92,115.64,115.82,25200.0,96.5737,96.7239,96.4903,96.6405,25200.0
2014-12-23 13:00:00,115.83,116.04,115.8,115.86,29600.0,96.6488,96.8241,96.6238,96.6739,29600.0
2014-12-23 13:30:00,115.86,115.86,115.56,115.57,180400.0,96.6739,96.6739,96.4235,96.4319,180400.0
2014-12-23 14:00:00,115.56,115.86,115.56,115.82,30600.0,96.4235,96.6739,96.4235,96.6405,30600.0
2014-12-23 14:30:00,115.85,115.98,115.75,115.81,58800.0,96.6655,96.774,96.5821,96.6321,58800.0
2014-12-23 15:00:00,115.82,115.83,115.64,115.7,61000.0,96.6405,96.6488,96.4903,96.5404,61000.0
2014-12-23 15:30:00,115.67,115.77,115.52,115.56,106800.0,96.5153,96.5988,96.3902,96.4235,106800.0
2014-12-24 09:30:00,115.75,115.85,115.2,115.47,66200.0,96.5821,96.6655,96.1232,96.3484,66200.0
2014-12-24 10:00:00,115.49,115.61,115.46,115.58,55600.0,96.3651,96.4653,96.3401,96.4402,55600.0
2014-12-24 10:30:00,115.58,115.62,115.49,115.55,56200.0,96.4402,96.4736,96.3651,96.4152,56200.0
2014-12-24 11:00:00,115.59,115.65,115.5,115.5,44800.0,96.4486,96.4986,96.3735,96.3735,44800.0
2014-12-24 11:30:00,115.51,115.64,115.19,115.64,60000.0,96.3818,96.4903,96.1148,96.4903,60000.0
2014-12-24 12:00:00,115.63,115.91,115.56,115.9,48600.0,96.4819,96.7156,96.4235,96.7072,48600.0
2014-12-24 12:30:00,115.89,115.92,115.52,115.55,67200.0,96.6989,96.7239,96.3902,96.4152,67200.0
2014-12-26 09:30:00,115.69,115.96,115.3,115.76,46200.0,96.532,96.7573,96.2066,96.5904,46200.0
2014-12-26 10:00:00,115.76,116.07,115.74,115.92,24800.0,96.5904,96.8491,96.5737,96.7239,24800.0
2014-12-26 10:30:00,115.99,116.03,115.83,115.83,28800.0,96.7823,96.8157,96.6488,96.6488,28800.0
2014-12-26 11:00:00,115.85,116.2,115.82,116.06,52000.0,96.6655,96.9576,96.6405,96.8407,52000.0
2014-12-26 11:30:00,116.06,116.25,116.03,116.19,24000.0,96.8407,96.9993,96.8157,96.9492,24000.0
2014-12-26 12:00:00,116.17,116.18,116.0,116.0,16600.0,96.9325,96.9409,96.7907,96.7907,16600.0
2014-12-26 12:30:00,115.99,116.19,115.95,116.16,15800.0,96.7823,96.9492,96.749,96.9242,15800.0
2014-12-26 13:00:00,116.19,116.27,116.13,116.19,18200.0,96.9492,97.016,96.8991,96.9492,18200.0
2014-12-26 13:30:00,116.25,116.38,116.22,116.28,19600.0,96.9993,97.1077,96.9742,97.0243,19600.0
2014-12-26 14:00:00,116.28,116.39,116.21,116.29,19800.0,97.0243,97.1161,96.9659,97.0327,19800.0
2014-12-26 14:30:00,116.32,116.32,116.17,116.2,23000.0,97.0577,97.0577,96.9325,96.9576,23000.0
2014-12-26 15:00:00,116.2,116.22,115.92,115.92,29000.0,96.9576,96.9742,96.7239,96.7239,29000.0
2014-12-26 15:30:00,115.92,115.99,115.76,115.79,78600.0,96.7239,96.7823,96.5904,96.6155,78600.0
2014-12-29 09:30:00,115.46,116.02,115.31,115.91,61800.0,96.3401,96.8074,96.2149,96.7156,61800.0
2014-12-29 10:00:00,115.87,116.17,115.67,115.99,75600.0,96.6822,96.9325,96.5153,96.7823,75600.0
2014-12-29 10:30:00,116.0,116.1,115.81,115.97,56400.0,96.7907,96.8741,96.6321,96.7656,56400.0
2014-12-29 11:00:00,115.98,116.19,115.89,116.19,31800.0,96.774,96.9492,96.6989,96.9492,31800.0
2014-12-29 11:30:00,116.2,116.3,116.08,116.21,68000.0,96.9576,97.041,96.8574,96.9659,68000.0
2014-12-29 12:00:00,116.2,116.35,116.17,116.26,37800.0,96.9576,97.0827,96.9325,97.0076,37800.0
2014-12-29 12:30:00,116.24,116.35,116.17,116.2,40000.0,96.9909,97.0827,96.9325,96.9576,40000.0
2014-12-29 13:00:00,116.18,116.38,116.17,116.35,21600.0,96.9409,97.1077,96.9325,97.0827,21600.0
2014-12-29 13:30:00,116.38,116.43,116.34,116.35,44200.0,97.1077,97.1495,97.0744,97.0827,44200.0
2014-12-29 14:00:00,116.35,116.58,116.32,116.5,46200.0,97.0827,97.2746,97.0577,97.2079,46200.0
2014-12-29 14:30:00,116.51,116.55,116.44,116.47,23200.0,97.2162,97.2496,97.1578,97.1828,23200.0
2014-12-29 15:00:00,116.48,116.52,116.42,116.46,35000.0,97.1912,97.2246,97.1411,97.1745,35000.0
2014-12-29 15:30:00,116.47,116.49,116.21,116.24,86800.0,97.1828,97.1995,96.9659,96.9909,86800.0
2014-12-30 09:30:00,115.77,116.16,115.57,115.91,64000.0,96.5988,96.9242,96.4319,96.7156,64000.0
2014-12-30 10:00:00,115.9,115.97,115.67,115.85,71600.0,96.7072,96.7656,96.5153,96.6655,71600.0
2014-12-30 10:30:00,115.82,116.22,115.72,116.17,61400.0,96.6405,96.9742,96.557,96.9325,61400.0
2014-12-30 11:00:00,116.17,116.31,116.03,116.21,46000.0,96.9325,97.0493,96.8157,96.9659,46000.0
2014-12-30 11:30:00,116.16,116.16,115.82,115.94,29800.0,96.9242,96.9242,96.6405,96.7406,29800.0
2014-12-30 12:00:00,115.93,116.08,115.85,115.92,20000.0,96.7323,96.8574,96.6655,96.7239,20000.0
2014-12-30 12:30:00,115.93,115.99,115.86,115.98,25200.0,96.7323,96.7823,96.6739,96.774,25200.0
2014-12-30 13:00:00,115.97,116.28,115.96,116.23,24000.0,96.7656,97.0243,96.7573,96.9826,24000.0
2014-12-30 13:30:00,116.22,116.26,115.77,115.77,33400.0,96.9742,97.0076,96.5988,96.5988,33400.0
2014-12-30 14:00:00,115.78,115.94,115.78,115.91,61000.0,96.6071,96.7406,96.6071,96.7156,61000.0
2014-12-30 14:30:00,115.89,116.06,115.89,115.95,25000.0,96.6989,96.8407,96.6989,96.749,25000.0
2014-12-30 15:00:00,115.96,116.02,115.91,115.93,27400.0,96.7573,96.8074,96.7156,96.7323,27400.0
2014-12-30 15:30:00,115.92,116.1,115.83,115.83,123000.0,96.7239,96.8741,96.6488,96.6488,123000.0
2014-12-31 09:30:00,116.13,116.68,115.86,116.29,86000.0,96.8991,97.3581,96.6739,97.0327,86000.0
2014-12-31 10:00:00,116.33,116.46,116.18,116.33,52400.0,97.066,97.1745,96.9409,97.066,52400.0
2014-12-31 10:30:00,116.33,116.57,116.24,116.57,43400.0,97.066,97.2663,96.9909,97.2663,43400.0
2014-12-31 11:00:00,116.58,116.62,116.44,116.48,37600.0,97.2746,97.308,97.1578,97.1912,37600.0
2014-12-31 11:30:00,116.47,116.83,116.46,116.77,45800.0,97.1828,97.4832,97.1745,97.4332,45800.0
2014-12-31 12:00:00,116.78,116.78,116.39,116.49,72400.0,97.4415,97.4415,97.1161,97.1995,72400.0
2014-12-31 12:30:00,116.5,116.69,116.42,116.57,40600.0,97.2079,97.3664,97.1411,97.2663,40600.0
2014-12-31 13:00:00,116.61,116.76,116.5,116.52,36600.0,97.2997,97.4248,97.2079,97.2246,36600.0
2014-12-31 13:30:00,116.55,116.61,116.21,116.29,40800.0,97.2496,97.2997,96.9659,97.0327,40800.0
2014-12-31 14:00:00,116.3,116.32,115.9,116.02,61800.0,97.041,97.0577,96.7072,96.8074,61800.0
2014-12-31 14:30:00,116.0,116.04,115.61,115.94,77600.0,96.7907,96.8241,96.4653,96.7406,77600.0
2014-12-31 15:00:00,115.94,116.29,115.85,116.21,79600.0,96.7406,97.0327,96.6655,96.9659,79600.0
2014-12-31 15:30:00,116.23,116.26,115.51,115.57,224400.0,96.9826,97.0076,96.3818,96.4319,224400.0
2015-01-02 09:30:00,115.58,116.17,115.49,115.49,57800.0,96.4402,96.9325,96.3651,96.3651,57800.0
2015-01-02 10:00:00,115.43,115.57,115.08,115.25,48200.0,96.3151,96.4319,96.023,96.1649,48200.0
2015-01-02 10:30:00,115.2,115.27,114.33,115.02,34600.0,96.1232,96.1816,95.3972,95.973,34600.0
2015-01-02 11:00:00,114.93,114.94,114.25,114.69,34800.0,95.8979,95.9062,95.3305,95.6976,34800.0
2015-01-02 11:30:00,114.77,114.92,114.44,114.48,57800.0,95.7644,95.8895,95.489,95.5224,57800.0
2015-01-02 12:00:00,114.45,114.75,114.35,114.46,21400.0,95.4974,95.7477,95.4139,95.5057,21400.0
2015-01-02 12:30:00,114.48,114.58,114.17,114.27,20200.0,95.5224,95.6058,95.2637,95.3472,20200.0
2015-01-02 13:00:00,114.23,114.28,113.95,113.95,17600.0,95.3138,95.3555,95.0802,95.0802,17600.0
2015-01-02 13:30:00,113.93,114.11,113.8,113.96,31000.0,95.0635,95.2137,94.955,95.0885,31000.0
2015-01-02 14:00:00,113.95,114.43,113.95,114.34,42000.0,95.0802,95.4807,95.0802,95.4056,42000.0
2015-01-02 14:30:00,114.36,114.63,114.3,114.48,21800.0,95.4223,95.6475,95.3722,95.5224,21800.0
2015-01-02 15:00:00,114.51,114.67,114.36,114.57,30600.0,95.5474,95.6809,95.4223,95.5975,30600.0
2015-01-02 15:30:00,114.55,114.94,114.45,114.67,113400.0,95.5808,95.9062,95.4974,95.6809,113400.0
2015-01-05 09:30:00,113.53,113.88,112.56,112.8,106400.0,94.7297,95.0217,93.9203,94.1206,106400.0
2015-01-05 10:00:00,112.84,113.52,112.74,113.47,63000.0,94.154,94.7214,94.0705,94.6796,63000.0
2015-01-05 10:30:00,113.47,113.47,112.92,113.01,51600.0,94.6796,94.6796,94.2207,94.2958,51600.0
2015-01-05 11:00:00,112.99,113.07,112.4,112.49,59000.0,94.2791,94.3459,93.7868,93.8619,59000.0
2015-01-05 11:30:00,112.56,112.58,112.33,112.39,72400.0,93.9203,93.937,93.7284,93.7785,72400.0
2015-01-05 12:00:00,112.56,112.63,111.86,111.96,54400.0,93.9203,93.9787,93.3363,93.4197,54400.0
2015-01-05 12:30:00,111.94,112.3,111.76,111.89,50000.0,93.403,93.7034,93.2528,93.3613,50000.0
2015-01-05 13:00:00,111.94,112.03,111.65,111.69,40400.0,93.403,93.4781,93.161,93.1944,40400.0
2015-01-05 13:30:00,111.69,112.03,111.69,111.89,48200.0,93.1944,93.4781,93.1944,93.3613,48200.0
2015-01-05 14:00:00,111.89,111.89,111.49,111.56,57400.0,93.3613,93.3613,93.0275,93.0859,57400.0
2015-01-05 14:30:00,111.53,111.66,111.39,111.45,62800.0,93.0609,93.1694,92.9441,92.9941,62800.0
2015-01-05 15:00:00,111.44,111.87,111.3,111.71,84200.0,92.9858,93.3446,92.869,93.2111,84200.0
2015-01-05 15:30:00,111.77,112.17,111.63,111.75,150800.0,93.2612,93.5949,93.1443,93.2445,150800.0
2015-01-06 09:30:00,112.36,112.56,112.0,112.29,126000.0,93.7535,93.9203,93.4531,93.695,126000.0
2015-01-06 10:00:00,112.28,112.65,112.16,112.5,123800.0,93.6867,93.9954,93.5866,93.8703,123800.0
2015-01-06 10:30:00,112.47,112.47,111.24,111.28,100200.0,93.8452,93.8452,92.8189,92.8523,100200.0
2015-01-06 11:00:00,111.32,111.35,110.89,111.01,85400.0,92.8857,92.9107,92.5269,92.627,85400.0
2015-01-06 11:30:00,110.97,111.03,110.29,110.32,88400.0,92.5936,92.6437,92.0262,92.0513,88400.0
2015-01-06 12:00:00,110.32,110.32,109.91,110.1,69200.0,92.0513,92.0513,91.7092,91.8677,69200.0
2015-01-06 12:30:00,110.08,110.61,110.05,110.54,65200.0,91.851,92.2932,91.826,92.2348,65200.0
2015-01-06 13:00:00,110.6,110.61,109.96,110.19,57800.0,92.2849,92.2932,91.7509,91.9428,57800.0
2015-01-06 13:30:00,110.17,110.61,110.13,110.61,44200.0,91.9261,92.2932,91.8927,92.2932,44200.0
2015-01-06 14:00:00,110.59,111.17,110.58,111.17,77400.0,92.2766,92.7605,92.2682,92.7605,77400.0
2015-01-06 14:30:00,111.17,111.93,111.12,111.74,141400.0,92.7605,93.3947,92.7188,93.2361,141400.0
2015-01-06 15:00:00,111.73,112.32,111.61,112.25,89200.0,93.2278,93.7201,93.1276,93.6617,89200.0
2015-01-06 15:30:00,112.25,112.25,111.39,111.44,200200.0,93.6617,93.6617,92.9441,92.9858,200200.0
2015-01-07 09:30:00,111.49,111.5,110.85,111.01,270600.0,93.0275,93.0359,92.4935,92.627,270600.0
2015-01-07 10:00:00,110.96,111.73,110.96,111.42,160000.0,92.5853,93.2278,92.5853,92.9691,160000.0
2015-01-07 10:30:00,111.36,111.54,110.7,111.44,147400.0,92.919,93.0692,92.3683,92.9858,147400.0
2015-01-07 11:00:00,111.44,111.53,110.89,111.17,105400.0,92.9858,93.0609,92.5269,92.7605,105400.0
2015-01-07 11:30:00,111.25,112.06,111.14,111.99,41400.0,92.8273,93.5031,92.7355,93.4447,41400.0
2015-01-07 12:00:00,111.99,112.35,111.67,112.29,68400.0,93.4447,93.7451,93.1777,93.695,68400.0
2015-01-07 12:30:00,112.33,112.35,111.88,111.92,49000.0,93.7284,93.7451,93.3529,93.3863,49000.0
2015-01-07 13:00:00,111.92,111.96,111.58,111.66,77200.0,93.3863,93.4197,93.1026,93.1694,77200.0
2015-01-07 13:30:00,111.67,112.0,111.66,111.83,45200.0,93.1777,93.4531,93.1694,93.3112,45200.0
2015-01-07 14:00:00,111.88,112.04,111.67,111.95,103000.0,93.3529,93.4864,93.1777,93.4113,103000.0
2015-01-07 14:30:00,111.96,112.17,111.87,111.91,86200.0,93.4197,93.5949,93.3446,93.378,86200.0
2015-01-07 15:00:00,112.0,112.22,111.83,112.06,81000.0,93.4531,93.6366,93.3112,93.5031,81000.0
2015-01-07 15:30:00,112.1,112.17,111.91,111.99,235000.0,93.5365,93.5949,93.378,93.4447,235000.0
2015-01-08 09:30:00,113.12,113.75,112.47,113.5,323800.0,94.3876,94.9133,93.8452,94.7047,323800.0
2015-01-08 10:00:00,113.56,114.11,113.48,114.09,121000.0,94.7547,95.2137,94.688,95.197,121000.0
2015-01-08 10:30:00,114.1,114.57,114.1,114.52,96000.0,95.2053,95.5975,95.2053,95.5558,96000.0
2015-01-08 11:00:00,114.55,114.74,114.55,114.74,49200.0,95.5808,95.7393,95.5808,95.7393,49200.0
2015-01-08 11:30:00,114.78,115.25,114.78,115.17,64200.0,95.7727,96.1649,95.7727,96.0981,64200.0
2015-01-08 12:00:00,115.12,115.13,114.81,114.94,49800.0,96.0564,96.0647,95.7977,95.9062,49800.0
2015-01-08 12:30:00,114.91,115.07,114.85,114.98,53200.0,95.8812,96.0147,95.8311,95.9396,53200.0
2015-01-08 13:00:00,114.95,115.16,114.84,114.95,41600.0,95.9146,96.0898,95.8228,95.9146,41600.0
2015-01-08 13:30:00,114.94,114.97,114.8,114.82,45600.0,95.9062,95.9312,95.7894,95.8061,45600.0
2015-01-08 14:00:00,114.76,114.97,114.67,114.97,73600.0,95.756,95.9312,95.6809,95.9312,73600.0
2015-01-08 14:30:00,115.01,115.35,115.01,115.1,64000.0,95.9646,96.2483,95.9646,96.0397,64000.0
2015-01-08 15:00:00,115.13,115.17,114.8,114.91,108600.0,96.0647,96.0981,95.7894,95.8812,108600.0
2015-01-08 15:30:00,114.87,114.97,114.58,114.89,209200.0,95.8478,95.9312,95.6058,95.8645,209200.0
2015-01-09 09:30:00,115.11,115.39,113.99,114.17,87000.0,96.0481,96.2817,95.1135,95.2637,87000.0
2015-01-09 10:00:00,114.08,114.42,114.0,114.1,73800.0,95.1886,95.4723,95.1219,95.2053,73800.0
2015-01-09 10:30:00,114.01,114.01,113.17,113.47,134400.0,95.1302,95.1302,94.4293,94.6796,134400.0
2015-01-09 11:00:00,113.46,113.49,112.88,113.29,79000.0,94.6713,94.6963,94.1873,94.5294,79000.0
2015-01-09 11:30:00,113.23,113.87,113.1,113.87,58000.0,94.4794,95.0134,94.3709,95.0134,58000.0
2015-01-09 12:00:00,113.8,114.2,113.61,113.66,75000.0,94.955,95.2888,94.7965,94.8382,75000.0
2015-01-09 12:30:00,113.64,113.7,113.39,113.4,66800.0,94.8215,94.8716,94.6129,94.6212,66800.0
2015-01-09 13:00:00,113.4,113.99,113.34,113.7,64400.0,94.6212,95.1135,94.5712,94.8716,64400.0
2015-01-09 13:30:00,113.73,113.92,113.51,113.83,58800.0,94.8966,95.0551,94.713,94.98,58800.0
2015-01-09 14:00:00,113.83,113.84,113.51,113.57,73000.0,94.98,94.9884,94.713,94.7631,73000.0
2015-01-09 14:30:00,113.55,113.67,113.35,113.44,122000.0,94.7464,94.8465,94.5795,94.6546,122000.0
2015-01-09 15:00:00,113.47,114.02,113.45,113.71,98000.0,94.6796,95.1386,94.663,94.8799,98000.0
2015-01-09 15:30:00,113.76,113.85,113.4,113.54,198000.0,94.9216,94.9967,94.6212,94.738,198000.0
2015-01-12 09:30:00,113.5,114.03,112.42,112.76,87000.0,94.7047,95.1469,93.8035,94.0872,87000.0
2015-01-12 10:00:00,112.74,113.41,112.42,113.27,109600.0,94.0705,94.6296,93.8035,94.5128,109600.0
2015-01-12 10:30:00,113.26,113.51,113.24,113.46,66200.0,94.5044,94.713,94.4877,94.6713,66200.0
2015-01-12 11:00:00,113.49,113.62,113.32,113.38,93400.0,94.6963,94.8048,94.5545,94.6045,93400.0
2015-01-12 11:30:00,113.38,113.58,112.92,113.28,62400.0,94.6045,94.7714,94.2207,94.5211,62400.0
2015-01-12 12:00:00,113.28,113.6,113.02,113.23,44600.0,94.5211,94.7881,94.3042,94.4794,44600.0
2015-01-12 12:30:00,113.27,113.39,113.08,113.12,31000.0,94.5128,94.6129,94.3542,94.3876,31000.0
2015-01-12 13:00:00,113.14,113.31,112.97,113.13,59400.0,94.4043,94.5461,94.2624,94.3959,59400.0
2015-01-12 13:30:00,113.14,113.29,113.14,113.28,48200.0,94.4043,94.5294,94.4043,94.5211,48200.0
2015-01-12 14:00:00,113.3,113.42,112.95,113.05,53000.0,94.5378,94.6379,94.2457,94.3292,53000.0
2015-01-12 14:30:00,113.0,113.19,112.8,113.18,76200.0,94.2875,94.446,94.1206,94.4377,76200.0
2015-01-12 15:00:00,113.23,113.32,113.0,113.07,66200.0,94.4794,94.5545,94.2875,94.3459,66200.0
2015-01-12 15:30:00,113.1,113.5,112.86,113.17,205200.0,94.3709,94.7047,94.1707,94.4293,205200.0
2015-01-13 09:30:00,113.71,115.1,113.61,114.95,114200.0,94.8799,96.0397,94.7965,95.9146,114200.0
2015-01-13 10:00:00,114.95,115.12,114.38,114.67,134000.0,95.9146,96.0564,95.4389,95.6809,134000.0
2015-01-13 10:30:00,114.65,114.69,114.42,114.48,68200.0,95.6642,95.6976,95.4723,95.5224,68200.0
2015-01-13 11:00:00,114.46,114.57,114.33,114.41,58600.0,95.5057,95.5975,95.3972,95.464,58600.0
2015-01-13 11:30:00,114.43,114.48,114.13,114.21,46800.0,95.4807,95.5224,95.2303,95.2971,46800.0
2015-01-13 12:00:00,114.2,114.31,113.69,113.79,50400.0,95.2888,95.3805,94.8632,94.9466,50400.0
2015-01-13 12:30:00,113.75,113.91,113.51,113.91,40600.0,94.9133,95.0468,94.713,95.0468,40600.0
2015-01-13 13:00:00,113.91,113.95,113.22,113.23,43600.0,95.0468,95.0802,94.471,94.4794,43600.0
2015-01-13 13:30:00,113.21,113.23,112.42,112.75,72000.0,94.4627,94.4794,93.8035,94.0789,72000.0
2015-01-13 14:00:00,112.71,112.78,112.24,112.75,148800.0,94.0455,94.1039,93.6533,94.0789,148800.0
2015-01-13 14:30:00,112.78,113.49,112.78,112.86,103600.0,94.1039,94.6963,94.1039,94.1707,103600.0
2015-01-13 15:00:00,112.88,113.45,112.72,113.11,114200.0,94.1873,94.663,94.0538,94.3793,114200.0
2015-01-13 15:30:00,113.11,113.84,113.11,113.51,189200.0,94.3793,94.9884,94.3793,94.713,189200.0
2015-01-14 09:30:00,112.16,112.88,111.55,111.55,306400.0,93.5866,94.1873,93.0776,93.0776,306400.0
2015-01-14 10:00:00,111.51,112.49,111.32,112.42,181200.0,93.0442,93.8619,92.8857,93.8035,181200.0
2015-01-14 10:30:00,112.4,112.7,112.2,112.7,117200.0,93.7868,94.0371,93.6199,94.0371,117200.0
2015-01-14 11:00:00,112.69,112.69,112.06,112.48,84600.0,94.0288,94.0288,93.5031,93.8536,84600.0
2015-01-14 11:30:00,112.52,112.84,112.33,112.34,105200.0,93.887,94.154,93.7284,93.7368,105200.0
2015-01-14 12:00:00,112.39,112.44,112.14,112.28,110800.0,93.7785,93.8202,93.5699,93.6867,110800.0
2015-01-14 12:30:00,112.25,112.34,111.58,111.72,108800.0,93.6617,93.7368,93.1026,93.2194,108800.0
2015-01-14 13:00:00,111.7,111.85,111.48,111.66,124200.0,93.2027,93.3279,93.0192,93.1694,124200.0
2015-01-14 13:30:00,111.6,111.64,111.28,111.41,144600.0,93.1193,93.1527,92.8523,92.9608,144600.0
2015-01-14 14:00:00,111.4,112.57,111.27,112.57,129800.0,92.9524,93.9287,92.844,93.9287,129800.0
2015-01-14 14:30:00,112.52,112.97,112.52,112.84,126000.0,93.887,94.2624,93.887,94.154,126000.0
2015-01-14 15:00:00,112.78,113.52,112.76,113.13,170400.0,94.1039,94.7214,94.0872,94.3959,170400.0
2015-01-14 15:30:00,113.17,113.49,112.83,113.41,292600.0,94.4293,94.6963,94.1456,94.6296,292600.0
2015-01-15 09:30:00,114.56,116.99,113.03,113.76,609200.0,95.5891,97.6167,94.3125,94.9216,609200.0
2015-01-15 10:00:00,113.78,114.54,113.04,114.28,342800.0,94.9383,95.5724,94.3208,95.3555,342800.0
2015-01-15 10:30:00,114.33,114.86,113.97,114.11,281200.0,95.3972,95.8395,95.0968,95.2137,281200.0
2015-01-15 11:00:00,114.35,114.36,113.92,114.14,109600.0,95.4139,95.4223,95.0551,95.2387,109600.0
2015-01-15 11:30:00,114.12,114.45,113.93,114.06,69400.0,95.222,95.4974,95.0635,95.1719,69400.0
2015-01-15 12:00:00,114.1,114.22,113.76,114.01,58400.0,95.2053,95.3054,94.9216,95.1302,58400.0
2015-01-15 12:30:00,113.91,114.05,113.75,114.0,159600.0,95.0468,95.1636,94.9133,95.1219,159600.0
2015-01-15 13:00:00,113.97,114.18,113.25,113.25,94800.0,95.0968,95.2721,94.4961,94.4961,94800.0
2015-01-15 13:30:00,113.19,113.37,112.5,112.56,115000.0,94.446,94.5962,93.8703,93.9203,115000.0
2015-01-15 14:00:00,112.58,113.37,112.39,113.3,131000.0,93.937,94.5962,93.7785,94.5378,131000.0
2015-01-15 14:30:00,113.29,113.94,113.18,113.86,130400.0,94.5294,95.0718,94.4377,95.0051,130400.0
2015-01-15 15:00:00,113.92,114.04,113.33,113.58,166800.0,95.0551,95.1552,94.5628,94.7714,166800.0
2015-01-15 15:30:00,113.62,113.78,113.0,113.09,308400.0,94.8048,94.9383,94.2875,94.3626,308400.0
2015-01-16 09:30:00,113.04,114.25,113.04,113.28,179400.0,94.3208,95.3305,94.3208,94.5211,179400.0
2015-01-16 10:00:00,113.36,113.88,112.53,112.97,81400.0,94.5879,95.0217,93.8953,94.2624,81400.0
2015-01-16 10:30:00,112.96,113.39,112.91,113.39,123200.0,94.2541,94.6129,94.2124,94.6129,123200.0
2015-01-16 11:00:00,113.39,113.76,113.01,113.05,180600.0,94.6129,94.9216,94.2958,94.3292,180600.0
2015-01-16 11:30:00,113.06,113.68,113.05,113.28,73200.0,94.3375,94.8549,94.3292,94.5211,73200.0
2015-01-16 12:00:00,113.33,113.61,113.31,113.49,65600.0,94.5628,94.7965,94.5461,94.6963,65600.0
2015-01-16 12:30:00,113.49,114.23,113.49,114.08,51400.0,94.6963,95.3138,94.6963,95.1886,51400.0
2015-01-16 13:00:00,114.0,114.01,113.72,113.78,36800.0,95.1219,95.1302,94.8882,94.9383,36800.0
2015-01-16 13:30:00,113.79,114.28,113.79,114.19,49800.0,94.9466,95.3555,94.9466,95.2804,49800.0
2015-01-16 14:00:00,114.18,114.24,114.03,114.16,75200.0,95.2721,95.3221,95.1469,95.2554,75200.0
2015-01-16 14:30:00,114.16,114.58,114.08,114.58,75200.0,95.2554,95.6058,95.1886,95.6058,75200.0
2015-01-16 15:00:00,114.55,114.89,114.39,114.83,78000.0,95.5808,95.8645,95.4473,95.8144,78000.0
2015-01-16 15:30:00,114.87,115.45,114.8,115.2,380800.0,95.8478,96.3318,95.7894,96.1232,380800.0
2015-01-20 09:30:00,115.55,116.0,113.88,113.94,129600.0,96.4152,96.7907,95.0217,95.0718,129600.0
2015-01-20 10:00:00,113.94,114.22,113.79,114.16,109200.0,95.0718,95.3054,94.9466,95.2554,109200.0
2015-01-20 10:30:00,114.11,114.11,113.57,113.6,92800.0,95.2137,95.2137,94.7631,94.7881,92800.0
2015-01-20 11:00:00,113.58,113.69,113.3,113.61,79600.0,94.7714,94.8632,94.5378,94.7965,79600.0
2015-01-20 11:30:00,113.6,113.77,113.11,113.24,50000.0,94.7881,94.93,94.3793,94.4877,50000.0
2015-01-20 12:00:00,113.24,113.44,113.08,113.4,57000.0,94.4877,94.6546,94.3542,94.6212,57000.0
2015-01-20 12:30:00,113.45,113.73,113.28,113.58,43000.0,94.663,94.8966,94.5211,94.7714,43000.0
2015-01-20 13:00:00,113.54,113.85,113.34,113.72,42600.0,94.738,94.9967,94.5712,94.8882,42600.0
2015-01-20 13:30:00,113.7,113.81,113.51,113.63,61800.0,94.8716,94.9633,94.713,94.8131,61800.0
2015-01-20 14:00:00,113.62,113.89,113.62,113.75,43200.0,94.8048,95.0301,94.8048,94.9133,43200.0
2015-01-20 14:30:00,113.76,114.29,113.75,114.2,85000.0,94.9216,95.3638,94.9133,95.2888,85000.0
2015-01-20 15:00:00,114.2,114.31,114.03,114.2,63600.0,95.2888,95.3805,95.1469,95.2888,63600.0
2015-01-20 15:30:00,114.21,114.21,113.94,114.08,195400.0,95.2971,95.2971,95.0718,95.1886,195400.0
2015-01-21 09:30:00,113.74,114.5,113.11,114.37,116200.0,94.9049,95.5391,94.3793,95.4306,116200.0
2015-01-21 10:00:00,114.42,114.81,114.36,114.63,153400.0,95.4723,95.7977,95.4223,95.6475,153400.0
2015-01-21 10:30:00,114.63,114.67,114.24,114.48,74200.0,95.6475,95.6809,95.3221,95.5224,74200.0
2015-01-21 11:00:00,114.51,114.6,113.85,113.99,65800.0,95.5474,95.6225,94.9967,95.1135,65800.0
2015-01-21 11:30:00,114.0,114.01,113.78,113.89,118400.0,95.1219,95.1302,94.9383,95.0301,118400.0
2015-01-21 12:00:00,113.92,114.09,113.89,114.05,70400.0,95.0551,95.197,95.0301,95.1636,70400.0
2015-01-21 12:30:00,114.07,114.17,113.8,114.0,58400.0,95.1803,95.2637,94.955,95.1219,58400.0
2015-01-21 13:00:00,114.04,114.04,113.48,113.55,66600.0,95.1552,95.1552,94.688,94.7464,66600.0
2015-01-21 13:30:00,113.54,113.61,113.36,113.36,54600.0,94.738,94.7965,94.5879,94.5879,54600.0
2015-01-21 14:00:00,113.36,113.66,113.19,113.6,51000.0,94.5879,94.8382,94.446,94.7881,51000.0
2015-01-21 14:30:00,113.61,113.72,113.41,113.66,106000.0,94.7965,94.8882,94.6296,94.8382,106000.0
2015-01-21 15:00:00,113.7,114.04,113.5,113.89,56000.0,94.8716,95.1552,94.7047,95.0301,56000.0
2015-01-21 15:30:00,113.94,114.23,113.89,114.05,111000.0,95.0718,95.3138,95.0301,95.1636,111000.0
2015-01-22 09:30:00,114.36,114.61,113.16,113.52,101000.0,95.4223,95.6309,94.421,94.7214,101000.0
2015-01-22 10:00:00,113.52,114.44,113.52,114.28,65000.0,94.7214,95.489,94.7214,95.3555,65000.0
2015-01-22 10:30:00,114.2,114.84,114.12,114.74,64200.0,95.2888,95.8228,95.222,95.7393,64200.0
2015-01-22 11:00:00,114.72,114.82,114.23,114.49,76000.0,95.7226,95.8061,95.3138,95.5307,76000.0
2015-01-22 11:30:00,114.51,114.66,114.03,114.24,69800.0,95.5474,95.6726,95.1469,95.3221,69800.0
2015-01-22 12:00:00,114.32,114.54,114.27,114.5,21000.0,95.3889,95.5724,95.3472,95.5391,21000.0
2015-01-22 12:30:00,114.46,114.48,114.1,114.25,40000.0,95.5057,95.5224,95.2053,95.3305,40000.0
2015-01-22 13:00:00,114.25,114.48,114.17,114.24,34600.0,95.3305,95.5224,95.2637,95.3221,34600.0
2015-01-22 13:30:00,114.26,114.74,114.26,114.7,38000.0,95.3388,95.7393,95.3388,95.706,38000.0
2015-01-22 14:00:00,114.7,114.91,114.7,114.88,30000.0,95.706,95.8812,95.706,95.8561,30000.0
2015-01-22 14:30:00,114.89,115.92,114.89,115.83,79000.0,95.8645,96.7239,95.8645,96.6488,79000.0
2015-01-22 15:00:00,115.88,115.98,115.45,115.66,125000.0,96.6905,96.774,96.3318,96.507,125000.0
2015-01-22 15:30:00,115.7,115.74,115.44,115.73,153200.0,96.5404,96.5737,96.3234,96.5654,153200.0
2015-01-23 09:30:00,115.5,115.5,114.69,114.78,71200.0,96.3735,96.3735,95.6976,95.7727,71200.0
2015-01-23 10:00:00,114.69,114.96,114.43,114.67,85000.0,95.6976,95.9229,95.4807,95.6809,85000.0
2015-01-23 10:30:00,114.62,114.95,114.39,114.85,51800.0,95.6392,95.9146,95.4473,95.8311,51800.0
2015-01-23 11:00:00,114.77,114.82,114.52,114.69,40000.0,95.7644,95.8061,95.5558,95.6976,40000.0
2015-01-23 11:30:00,114.68,114.74,114.41,114.52,52000.0,95.6893,95.7393,95.464,95.5558,52000.0
2015-01-23 12:00:00,114.51,114.83,114.47,114.57,40000.0,95.5474,95.8144,95.514,95.5975,40000.0
2015-01-23 12:30:00,114.61,114.77,114.51,114.57,26800.0,95.6309,95.7644,95.5474,95.5975,26800.0
2015-01-23 13:00:00,114.53,114.63,114.37,114.43,22200.0,95.5641,95.6475,95.4306,95.4807,22200.0
2015-01-23 13:30:00,114.42,114.64,114.39,114.51,36800.0,95.4723,95.6559,95.4473,95.5474,36800.0
2015-01-23 14:00:00,114.5,114.55,114.32,114.51,29400.0,95.5391,95.5808,95.3889,95.5474,29400.0
2015-01-23 14:30:00,114.45,114.47,114.27,114.38,48800.0,95.4974,95.514,95.3472,95.4389,48800.0
2015-01-23 15:00:00,114.36,114.36,114.16,114.27,74800.0,95.4223,95.4223,95.2554,95.3472,74800.0
2015-01-23 15:30:00,114.27,114.28,113.89,113.92,109800.0,95.3472,95.3555,95.0301,95.0551,109800.0
2015-01-26 09:30:00,113.55,113.85,112.61,112.86,137000.0,94.7464,94.9967,93.9621,94.1707,137000.0
2015-01-26 10:00:00,113.02,113.74,112.94,113.67,90800.0,94.3042,94.9049,94.2374,94.8465,90800.0
2015-01-26 10:30:00,113.67,114.08,113.6,113.69,81400.0,94.8465,95.1886,94.7881,94.8632,81400.0
2015-01-26 11:00:00,113.73,113.83,113.41,113.48,73000.0,94.8966,94.98,94.6296,94.688,73000.0
2015-01-26 11:30:00,113.47,113.5,113.27,113.48,54200.0,94.6796,94.7047,94.5128,94.688,54200.0
2015-01-26 12:00:00,113.48,113.6,113.3,113.3,35800.0,94.688,94.7881,94.5378,94.5378,35800.0
2015-01-26 12:30:00,113.36,113.38,113.08,113.28,41000.0,94.5879,94.6045,94.3542,94.5211,41000.0
2015-01-26 13:00:00,113.3,113.33,113.15,113.26,30000.0,94.5378,94.5628,94.4126,94.5044,30000.0
2015-01-26 13:30:00,113.27,113.61,113.25,113.49,31000.0,94.5128,94.7965,94.4961,94.6963,31000.0
2015-01-26 14:00:00,113.57,113.82,113.53,113.82,41800.0,94.7631,94.9717,94.7297,94.9717,41800.0
2015-01-26 14:30:00,113.79,113.81,113.42,113.48,50400.0,94.9466,94.9633,94.6379,94.688,50400.0
2015-01-26 15:00:00,113.48,113.72,113.41,113.6,40600.0,94.688,94.8882,94.6296,94.7881,40600.0
2015-01-26 15:30:00,113.6,113.98,113.56,113.89,77400.0,94.7881,95.1052,94.7547,95.0301,77400.0
2015-01-27 09:30:00,113.0,113.39,112.83,112.99,50200.0,94.2875,94.6129,94.1456,94.2791,50200.0
2015-01-27 10:00:00,112.99,113.48,112.86,112.93,109800.0,94.2791,94.688,94.1707,94.2291,109800.0
2015-01-27 10:30:00,112.86,112.86,112.38,112.45,56800.0,94.1707,94.1707,93.7701,93.8285,56800.0
2015-01-27 11:00:00,112.48,112.49,112.13,112.29,144200.0,93.8536,93.8619,93.5615,93.695,144200.0
2015-01-27 11:30:00,112.36,112.68,112.33,112.35,77000.0,93.7535,94.0205,93.7284,93.7451,77000.0
2015-01-27 12:00:00,112.35,112.42,112.2,112.41,158600.0,93.7451,93.8035,93.6199,93.7952,158600.0
2015-01-27 12:30:00,112.41,112.68,112.33,112.67,65600.0,93.7952,94.0205,93.7284,94.0121,65600.0
2015-01-27 13:00:00,112.77,113.5,112.69,113.5,39800.0,94.0956,94.7047,94.0288,94.7047,39800.0
2015-01-27 13:30:00,113.49,113.55,113.14,113.22,27800.0,94.6963,94.7464,94.4043,94.471,27800.0
2015-01-27 14:00:00,113.21,113.74,113.17,113.67,27000.0,94.4627,94.9049,94.4293,94.8465,27000.0
2015-01-27 14:30:00,113.69,114.02,113.59,113.61,48400.0,94.8632,95.1386,94.7798,94.7965,48400.0
2015-01-27 15:00:00,113.61,113.66,112.98,112.99,57600.0,94.7965,94.8382,94.2708,94.2791,57600.0
2015-01-27 15:30:00,112.97,113.25,112.95,113.01,99200.0,94.2624,94.4961,94.2457,94.2958,99200.0
2015-01-28 09:30:00,113.07,113.86,113.02,113.28,81000.0,94.3459,95.0051,94.3042,94.5211,81000.0
2015-01-28 10:00:00,113.19,113.6,112.89,112.89,78600.0,94.446,94.7881,94.1957,94.1957,78600.0
2015-01-28 10:30:00,112.89,113.04,112.0,112.08,85400.0,94.1957,94.3208,93.4531,93.5198,85400.0
2015-01-28 11:00:00,112.05,112.36,111.81,112.0,80000.0,93.4948,93.7535,93.2945,93.4531,80000.0
2015-01-28 11:30:00,112.04,112.64,112.0,112.38,89000.0,93.4864,93.9871,93.4531,93.7701,89000.0
2015-01-28 12:00:00,112.42,112.67,112.31,112.49,81200.0,93.8035,94.0121,93.7117,93.8619,81200.0
2015-01-28 12:30:00,112.56,112.56,112.13,112.28,48000.0,93.9203,93.9203,93.5615,93.6867,48000.0
2015-01-28 13:00:00,112.26,112.31,112.05,112.05,34600.0,93.67,93.7117,93.4948,93.4948,34600.0
2015-01-28 13:30:00,112.15,112.39,112.1,112.11,23000.0,93.5782,93.7785,93.5365,93.5449,23000.0
2015-01-28 14:00:00,112.13,112.65,111.35,111.5,112800.0,93.5615,93.9954,92.9107,93.0359,112800.0
2015-01-28 14:30:00,111.5,111.92,111.15,111.7,49000.0,93.0359,93.3863,92.7438,93.2027,49000.0
2015-01-28 15:00:00,111.7,111.92,111.17,111.32,94600.0,93.2027,93.3863,92.7605,92.8857,94600.0
2015-01-28 15:30:00,111.35,111.36,110.62,110.89,201600.0,92.9107,92.919,92.3016,92.5269,201600.0
2015-01-29 09:30:00,111.0,111.73,110.91,111.73,80800.0,92.6187,93.2278,92.5436,93.2278,80800.0
2015-01-29 10:00:00,111.63,111.77,110.86,111.14,86200.0,93.1443,93.2612,92.5018,92.7355,86200.0
2015-01-29 10:30:00,111.14,111.3,110.16,110.59,79600.0,92.7355,92.869,91.9178,92.2766,79600.0
2015-01-29 11:00:00,110.65,110.84,110.36,110.75,74600.0,92.3266,92.4852,92.0846,92.4101,74600.0
2015-01-29 11:30:00,110.79,111.4,110.79,111.25,36600.0,92.4434,92.9524,92.4434,92.8273,36600.0
2015-01-29 12:00:00,111.27,111.81,111.25,111.66,48800.0,92.844,93.2945,92.8273,93.1694,48800.0
2015-01-29 12:30:00,111.6,111.69,111.17,111.64,49800.0,93.1193,93.1944,92.7605,93.1527,49800.0
2015-01-29 13:00:00,111.57,111.78,111.31,111.78,34800.0,93.0943,93.2695,92.8773,93.2695,34800.0
2015-01-29 13:30:00,111.7,112.25,111.63,111.98,52000.0,93.2027,93.6617,93.1443,93.4364,52000.0
2015-01-29 14:00:00,112.01,112.36,111.89,112.36,70600.0,93.4614,93.7535,93.3613,93.7535,70600.0
2015-01-29 14:30:00,112.36,112.49,112.07,112.24,107200.0,93.7535,93.8619,93.5115,93.6533,107200.0
2015-01-29 15:00:00,112.21,112.78,112.12,112.66,71000.0,93.6283,94.1039,93.5532,94.0038,71000.0
2015-01-29 15:30:00,112.69,113.04,112.66,112.81,179200.0,94.0288,94.3208,94.0038,94.1289,179200.0
2015-01-30 09:30:00,111.37,112.79,111.37,112.43,74000.0,92.9274,94.1122,92.9274,93.8119,74000.0
2015-01-30 10:00:00,112.43,112.58,111.85,111.93,82800.0,93.8119,93.937,93.3279,93.3947,82800.0
2015-01-30 10:30:00,111.91,112.57,111.52,111.99,85800.0,93.378,93.9287,93.0526,93.4447,85800.0
2015-01-30 11:00:00,112.04,112.37,111.55,111.98,76200.0,93.4864,93.7618,93.0776,93.4364,76200.0
2015-01-30 11:30:00,111.89,112.07,111.56,111.95,69800.0,93.3613,93.5115,93.0859,93.4113,69800.0
2015-01-30 12:00:00,111.99,112.69,111.99,112.57,41600.0,93.4447,94.0288,93.4447,93.9287,41600.0
2015-01-30 12:30:00,112.64,112.64,112.15,112.22,36600.0,93.9871,93.9871,93.5782,93.6366,36600.0
2015-01-30 13:00:00,112.24,112.36,111.83,112.16,44400.0,93.6533,93.7535,93.3112,93.5866,44400.0
2015-01-30 13:30:00,112.14,112.59,112.08,112.44,59800.0,93.5699,93.9454,93.5198,93.8202,59800.0
2015-01-30 14:00:00,112.45,112.85,112.28,112.85,67400.0,93.8285,94.1623,93.6867,94.1623,67400.0
2015-01-30 14:30:00,112.95,113.03,112.27,112.39,108000.0,94.2457,94.3125,93.6784,93.7785,108000.0
2015-01-30 15:00:00,112.41,112.55,111.75,112.1,116400.0,93.7952,93.912,93.2445,93.5365,116400.0
2015-01-30 15:30:00,112.11,112.18,111.46,111.57,460400.0,93.5449,93.6033,93.0025,93.0943,460400.0
2015-02-02 09:30:00,110.63,111.94,110.18,110.63,160600.0,92.3099,93.403,91.9345,92.3099,160600.0
2015-02-02 10:00:00,110.64,110.69,110.23,110.26,110800.0,92.3183,92.36,91.9762,92.0012,110800.0
2015-02-02 10:30:00,110.3,110.54,109.94,110.36,96000.0,92.0346,92.2348,91.7342,92.0846,96000.0
2015-02-02 11:00:00,110.39,111.13,110.39,111.13,82200.0,92.1097,92.7271,92.1097,92.7271,82200.0
2015-02-02 11:30:00,111.13,111.64,111.06,111.27,77800.0,92.7271,93.1527,92.6687,92.844,77800.0
2015-02-02 12:00:00,111.25,111.32,110.8,110.95,38800.0,92.8273,92.8857,92.4518,92.5769,38800.0
2015-02-02 12:30:00,110.94,111.16,110.45,110.45,63200.0,92.5686,92.7522,92.1597,92.1597,63200.0
2015-02-02 13:00:00,110.37,110.69,110.27,110.57,46400.0,92.093,92.36,92.0096,92.2599,46400.0
2015-02-02 13:30:00,110.56,110.72,110.05,110.21,47800.0,92.2515,92.385,91.826,91.9595,47800.0
2015-02-02 14:00:00,110.22,111.06,110.16,111.06,49800.0,91.9678,92.6687,91.9178,92.6687,49800.0
2015-02-02 14:30:00,111.08,111.12,110.42,110.63,52200.0,92.6854,92.7188,92.1347,92.3099,52200.0
2015-02-02 15:00:00,110.61,111.38,110.57,111.17,70400.0,92.2932,92.9357,92.2599,92.7605,70400.0
2015-02-02 15:30:00,111.17,112.12,111.14,111.88,212000.0,92.7605,93.5532,92.7355,93.3529,212000.0
2015-02-03 09:30:00,113.22,113.47,112.28,112.84,107600.0,94.471,94.6796,93.6867,94.154,107600.0
2015-02-03 10:00:00,112.73,112.96,112.35,112.83,85800.0,94.0622,94.2541,93.7451,94.1456,85800.0
2015-02-03 10:30:00,112.85,112.85,111.98,111.98,109000.0,94.1623,94.1623,93.4364,93.4364,109000.0
2015-02-03 11:00:00,111.97,112.72,111.92,112.35,84800.0,93.428,94.0538,93.3863,93.7451,84800.0
2015-02-03 11:30:00,112.33,112.91,112.33,112.47,65200.0,93.7284,94.2124,93.7284,93.8452,65200.0
2015-02-03 12:00:00,112.47,112.75,112.35,112.64,89200.0,93.8452,94.0789,93.7451,93.9871,89200.0
2015-02-03 12:30:00,112.61,113.06,112.42,112.99,55000.0,93.9621,94.3375,93.8035,94.2791,55000.0
2015-02-03 13:00:00,112.99,113.28,112.89,113.24,35800.0,94.2791,94.5211,94.1957,94.4877,35800.0
2015-02-03 13:30:00,113.25,113.88,113.24,113.73,49000.0,94.4961,95.0217,94.4877,94.8966,49000.0
2015-02-03 14:00:00,113.78,113.86,113.36,113.41,36400.0,94.9383,95.0051,94.5879,94.6296,36400.0
2015-02-03 14:30:00,113.42,113.51,113.22,113.35,44000.0,94.6379,94.713,94.471,94.5795,44000.0
2015-02-03 15:00:00,113.41,113.62,113.27,113.49,80400.0,94.6296,94.8048,94.5128,94.6963,80400.0
2015-02-03 15:30:00,113.5,113.56,113.27,113.38,180400.0,94.7047,94.7547,94.5128,94.6045,180400.0
2015-02-04 09:30:00,113.3,113.57,112.51,113.41,107600.0,94.5378,94.7631,93.8786,94.6296,107600.0
2015-02-04 10:00:00,113.42,113.72,113.24,113.32,100000.0,94.6379,94.8882,94.4877,94.5545,100000.0
2015-02-04 10:30:00,113.29,113.58,113.1,113.53,50000.0,94.5294,94.7714,94.3709,94.7297,50000.0
2015-02-04 11:00:00,113.53,113.94,113.4,113.91,57400.0,94.7297,95.0718,94.6212,95.0468,57400.0
2015-02-04 11:30:00,113.93,114.14,113.86,113.92,30200.0,95.0635,95.2387,95.0051,95.0551,30200.0
2015-02-04 12:00:00,113.94,113.96,113.39,113.39,49400.0,95.0718,95.0885,94.6129,94.6129,49400.0
2015-02-04 12:30:00,113.39,113.58,113.24,113.56,21600.0,94.6129,94.7714,94.4877,94.7547,21600.0
2015-02-04 13:00:00,113.55,113.95,113.48,113.95,22000.0,94.7464,95.0802,94.688,95.0802,22000.0
2015-02-04 13:30:00,113.95,114.05,113.66,113.74,32800.0,95.0802,95.1636,94.8382,94.9049,32800.0
2015-02-04 14:00:00,113.8,113.98,113.63,113.83,31600.0,94.955,95.1052,94.8131,94.98,31600.0
2015-02-04 14:30:00,113.83,114.15,113.67,114.01,47400.0,94.98,95.247,94.8465,95.1302,47400.0
2015-02-04 15:00:00,114.0,114.36,113.88,114.36,46600.0,95.1219,95.4223,95.0217,95.4223,46600.0
2015-02-04 15:30:00,114.37,114.47,113.42,113.69,224200.0,95.4306,95.514,94.6379,94.8632,224200.0
2015-02-05 09:30:00,114.48,114.92,113.92,114.88,38600.0,95.5224,95.8895,95.0551,95.8561,38600.0
2015-02-05 10:00:00,114.92,115.14,114.71,115.13,57200.0,95.8895,96.0731,95.7143,96.0647,57200.0
2015-02-05 10:30:00,115.1,115.61,115.06,115.3,35800.0,96.0397,96.4653,96.0063,96.2066,35800.0
2015-02-05 11:00:00,115.32,115.32,114.91,115.0,47000.0,96.2233,96.2233,95.8812,95.9563,47000.0
2015-02-05 11:30:00,115.0,115.01,114.76,114.8,85200.0,95.9563,95.9646,95.756,95.7894,85200.0
2015-02-05 12:00:00,114.78,114.86,114.61,114.64,24200.0,95.7727,95.8395,95.6309,95.6559,24200.0
2015-02-05 12:30:00,114.69,114.93,114.69,114.86,19400.0,95.6976,95.8979,95.6976,95.8395,19400.0
2015-02-05 13:00:00,114.84,115.14,114.84,115.11,28000.0,95.8228,96.0731,95.8228,96.0481,28000.0
2015-02-05 13:30:00,115.05,115.11,114.88,114.95,40600.0,95.998,96.0481,95.8561,95.9146,40600.0
2015-02-05 14:00:00,114.96,115.25,114.86,114.93,31400.0,95.9229,96.1649,95.8395,95.8979,31400.0
2015-02-05 14:30:00,114.95,114.97,114.64,114.78,43000.0,95.9146,95.9312,95.6559,95.7727,43000.0
2015-02-05 15:00:00,114.76,114.98,114.69,114.97,65200.0,95.756,95.9396,95.6976,95.9312,65200.0
2015-02-05 15:30:00,115.0,115.21,114.93,115.17,211600.0,95.9563,96.1315,95.8979,96.0981,211600.0
2015-02-06 09:30:00,115.09,115.36,114.56,114.64,59400.0,96.0314,96.2567,95.5891,95.6559,59400.0
2015-02-06 10:00:00,114.75,115.22,114.72,115.1,47000.0,95.7477,96.1398,95.7226,96.0397,47000.0
2015-02-06 10:30:00,115.08,115.46,114.98,115.44,57200.0,96.023,96.3401,95.9396,96.3234,57200.0
2015-02-06 11:00:00,115.42,115.54,115.38,115.5,43800.0,96.3067,96.4069,96.2733,96.3735,43800.0
2015-02-06 11:30:00,115.5,115.89,115.47,115.87,71600.0,96.3735,96.6989,96.3484,96.6822,71600.0
2015-02-06 12:00:00,115.89,115.97,115.76,115.86,47600.0,96.6989,96.7656,96.5904,96.6739,47600.0
2015-02-06 12:30:00,115.84,115.99,115.64,115.92,107000.0,96.6572,96.7823,96.4903,96.7239,107000.0
2015-02-06 13:00:00,115.93,115.97,115.32,115.49,39600.0,96.7323,96.7656,96.2233,96.3651,39600.0
2015-02-06 13:30:00,115.49,115.89,115.37,115.8,27600.0,96.3651,96.6989,96.265,96.6238,27600.0
2015-02-06 14:00:00,115.78,115.86,115.64,115.76,43400.0,96.6071,96.6739,96.4903,96.5904,43400.0
2015-02-06 14:30:00,115.77,116.0,115.51,115.56,79200.0,96.5988,96.7907,96.3818,96.4235,79200.0
2015-02-06 15:00:00,115.55,115.55,115.01,115.14,77400.0,96.4152,96.4152,95.9646,96.0731,77400.0
2015-02-06 15:30:00,115.09,115.43,115.02,115.42,157200.0,96.0314,96.3151,95.973,96.3067,157200.0
2015-02-09 09:30:00,115.18,115.43,115.02,115.02,84800.0,96.1065,96.3151,95.973,95.973,84800.0
2015-02-09 10:00:00,115.15,115.24,114.82,114.82,52000.0,96.0814,96.1565,95.8061,95.8061,52000.0
2015-02-09 10:30:00,114.81,115.07,114.48,114.48,91600.0,95.7977,96.0147,95.5224,95.5224,91600.0
2015-02-09 11:00:00,114.48,114.66,114.44,114.64,71400.0,95.5224,95.6726,95.489,95.6559,71400.0
2015-02-09 11:30:00,114.61,114.85,114.47,114.47,46800.0,95.6309,95.8311,95.514,95.514,46800.0
2015-02-09 12:00:00,114.5,114.6,114.16,114.34,34200.0,95.5391,95.6225,95.2554,95.4056,34200.0
2015-02-09 12:30:00,114.35,114.39,114.13,114.13,34000.0,95.4139,95.4473,95.2303,95.2303,34000.0
2015-02-09 13:00:00,114.17,114.44,114.13,114.13,28800.0,95.2637,95.489,95.2303,95.2303,28800.0
2015-02-09 13:30:00,114.08,114.14,113.83,114.04,43600.0,95.1886,95.2387,94.98,95.1552,43600.0
2015-02-09 14:00:00,114.04,114.07,113.61,113.8,54000.0,95.1552,95.1803,94.7965,94.955,54000.0
2015-02-09 14:30:00,113.8,113.96,113.62,113.63,69800.0,94.955,95.0885,94.8048,94.8131,69800.0
2015-02-09 15:00:00,113.64,113.67,113.29,113.47,145600.0,94.8215,94.8465,94.5294,94.6796,145600.0
2015-02-09 15:30:00,113.47,113.51,113.09,113.39,259400.0,94.6796,94.713,94.3626,94.6129,259400.0
2015-02-10 09:30:00,114.59,114.73,113.41,113.45,48600.0,95.6142,95.731,94.6296,94.663,48600.0
2015-02-10 10:00:00,113.48,114.02,113.48,113.67,77200.0,94.688,95.1386,94.688,94.8465,77200.0
2015-02-10 10:30:00,113.69,113.7,112.95,113.21,49800.0,94.8632,94.8716,94.2457,94.4627,49800.0
2015-02-10 11:00:00,113.17,113.52,113.1,113.52,40800.0,94.4293,94.7214,94.3709,94.7214,40800.0
2015-02-10 11:30:00,113.51,113.71,113.5,113.56,36200.0,94.713,94.8799,94.7047,94.7547,36200.0
2015-02-10 12:00:00,113.58,113.64,113.47,113.57,69600.0,94.7714,94.8215,94.6796,94.7631,69600.0
2015-02-10 12:30:00,113.59,113.59,113.36,113.44,26400.0,94.7798,94.7798,94.5879,94.6546,26400.0
2015-02-10 13:00:00,113.44,113.7,113.42,113.65,41600.0,94.6546,94.8716,94.6379,94.8298,41600.0
2015-02-10 13:30:00,113.7,113.7,113.52,113.53,73600.0,94.8716,94.8716,94.7214,94.7297,73600.0
2015-02-10 14:00:00,113.5,113.72,113.5,113.67,42800.0,94.7047,94.8882,94.7047,94.8465,42800.0
2015-02-10 14:30:00,113.69,114.25,113.59,114.25,59800.0,94.8632,95.3305,94.7798,95.3305,59800.0
2015-02-10 15:00:00,114.25,114.33,114.1,114.24,63200.0,95.3305,95.3972,95.2053,95.3221,63200.0
2015-02-10 15:30:00,114.21,114.36,114.02,114.08,114800.0,95.2971,95.4223,95.1386,95.1886,114800.0
2015-02-11 09:30:00,113.96,114.51,113.85,114.51,44600.0,95.0885,95.5474,94.9967,95.5474,44600.0
2015-02-11 10:00:00,114.51,114.52,113.79,113.83,45600.0,95.5474,95.5558,94.9466,94.98,45600.0
2015-02-11 10:30:00,113.81,114.05,113.8,113.86,15800.0,94.9633,95.1636,94.955,95.0051,15800.0
2015-02-11 11:00:00,113.91,114.08,113.72,113.79,30200.0,95.0468,95.1886,94.8882,94.9466,30200.0
2015-02-11 11:30:00,113.78,114.04,113.63,114.0,49000.0,94.9383,95.1552,94.8131,95.1219,49000.0
2015-02-11 12:00:00,113.99,114.11,113.93,114.0,28800.0,95.1135,95.2137,95.0635,95.1219,28800.0
2015-02-11 12:30:00,114.02,114.13,113.8,113.8,47800.0,95.1386,95.2303,94.955,94.955,47800.0
2015-02-11 13:00:00,113.83,113.83,113.46,113.64,18800.0,94.98,94.98,94.6713,94.8215,18800.0
2015-02-11 13:30:00,113.7,113.94,113.56,113.94,15400.0,94.8716,95.0718,94.7547,95.0718,15400.0
2015-02-11 14:00:00,113.93,114.0,113.77,113.89,22400.0,95.0635,95.1219,94.93,95.0301,22400.0
2015-02-11 14:30:00,113.89,114.18,113.85,114.14,23600.0,95.0301,95.2721,94.9967,95.2387,23600.0
2015-02-11 15:00:00,114.17,114.6,114.11,114.4,39600.0,95.2637,95.6225,95.2137,95.4556,39600.0
2015-02-11 15:30:00,114.42,114.44,113.9,114.08,110200.0,95.4723,95.489,95.0384,95.1886,110200.0
2015-02-12 09:30:00,115.13,115.61,114.56,115.45,141800.0,96.0647,96.4653,95.5891,96.3318,141800.0
2015-02-12 10:00:00,115.39,115.73,115.27,115.35,104000.0,96.2817,96.5654,96.1816,96.2483,104000.0
2015-02-12 10:30:00,115.35,115.73,115.3,115.61,77000.0,96.2483,96.5654,96.2066,96.4653,77000.0
2015-02-12 11:00:00,115.63,115.73,115.44,115.53,26000.0,96.4819,96.5654,96.3234,96.3985,26000.0
2015-02-12 11:30:00,115.56,115.88,115.56,115.82,41800.0,96.4235,96.6905,96.4235,96.6405,41800.0
2015-02-12 12:00:00,115.78,115.91,115.67,115.82,32400.0,96.6071,96.7156,96.5153,96.6405,32400.0
2015-02-12 12:30:00,115.83,116.0,115.76,115.97,29600.0,96.6488,96.7907,96.5904,96.7656,29600.0
2015-02-12 13:00:00,115.98,116.2,115.89,116.08,36200.0,96.774,96.9576,96.6989,96.8574,36200.0
2015-02-12 13:30:00,116.02,116.17,115.91,116.03,52000.0,96.8074,96.9325,96.7156,96.8157,52000.0
2015-02-12 14:00:00,116.01,116.24,115.99,116.08,37800.0,96.799,96.9909,96.7823,96.8574,37800.0
2015-02-12 14:30:00,116.06,116.67,116.01,116.66,52800.0,96.8407,97.3497,96.799,97.3414,52800.0
2015-02-12 15:00:00,116.69,116.78,116.6,116.73,109000.0,97.3664,97.4415,97.2913,97.3998,109000.0
2015-02-12 15:30:00,116.69,116.8,116.5,116.54,213800.0,97.3664,97.4582,97.2079,97.2413,213800.0
2015-02-13 09:30:00,116.85,117.95,116.55,117.87,96800.0,97.4999,98.4178,97.2496,98.351,96800.0
2015-02-13 10:00:00,117.89,117.93,117.54,117.81,77600.0,98.3677,98.4011,98.0757,98.3009,77600.0
2015-02-13 10:30:00,117.81,117.94,117.74,117.79,94400.0,98.3009,98.4094,98.2425,98.2843,94400.0
2015-02-13 11:00:00,117.76,117.85,117.47,117.6,69000.0,98.2592,98.3343,98.0172,98.1257,69000.0
2015-02-13 11:30:00,117.58,117.88,117.58,117.78,36200.0,98.109,98.3594,98.109,98.2759,36200.0
2015-02-13 12:00:00,117.76,117.82,117.65,117.74,25800.0,98.2592,98.3093,98.1674,98.2425,25800.0
2015-02-13 12:30:00,117.75,117.86,117.71,117.84,58200.0,98.2509,98.3427,98.2175,98.326,58200.0
2015-02-13 13:00:00,117.86,118.21,117.82,117.9,68000.0,98.3427,98.6347,98.3093,98.376,68000.0
2015-02-13 13:30:00,117.91,117.94,117.65,117.83,60000.0,98.3844,98.4094,98.1674,98.3176,60000.0
2015-02-13 14:00:00,117.83,118.31,117.78,118.23,62800.0,98.3176,98.7181,98.2759,98.6514,62800.0
2015-02-13 14:30:00,118.23,118.3,118.0,118.18,58000.0,98.6514,98.7098,98.4595,98.6097,58000.0
2015-02-13 15:00:00,118.2,118.35,118.13,118.23,72600.0,98.6264,98.7515,98.568,98.6514,72600.0
2015-02-13 15:30:00,118.25,118.42,118.06,118.36,176200.0,98.6681,98.8099,98.5095,98.7599,176200.0
2015-02-17 09:30:00,117.15,117.91,116.76,117.14,229600.0,97.7502,98.3844,97.4248,97.7419,229600.0
2015-02-17 10:00:00,117.17,117.38,116.84,117.1,131200.0,97.7669,97.9422,97.4916,97.7085,131200.0
2015-02-17 10:30:00,117.1,117.52,116.92,117.5,105200.0,97.7085,98.059,97.5583,98.0423,105200.0
2015-02-17 11:00:00,117.49,117.88,117.36,117.83,114600.0,98.0339,98.3594,97.9255,98.3176,114600.0
2015-02-17 11:30:00,117.82,118.21,117.8,118.16,80200.0,98.3093,98.6347,98.2926,98.593,80200.0
2015-02-17 12:00:00,118.15,118.23,117.95,118.08,63600.0,98.5846,98.6514,98.4178,98.5262,63600.0
2015-02-17 12:30:00,118.1,118.29,118.05,118.22,63800.0,98.5429,98.7015,98.5012,98.643,63800.0
2015-02-17 13:00:00,118.24,118.49,118.16,118.32,58800.0,98.6597,98.8683,98.593,98.7265,58800.0
2015-02-17 13:30:00,118.36,118.37,118.13,118.17,52600.0,98.7599,98.7682,98.568,98.6013,52600.0
2015-02-17 14:00:00,118.2,118.29,118.07,118.13,61600.0,98.6264,98.7015,98.5179,98.568,61600.0
2015-02-17 14:30:00,118.16,118.17,117.89,117.91,81600.0,98.593,98.6013,98.3677,98.3844,81600.0
2015-02-17 15:00:00,117.89,118.17,117.83,118.08,87000.0,98.3677,98.6013,98.3176,98.5262,87000.0
2015-02-17 15:30:00,118.08,118.08,117.7,117.88,159600.0,98.5262,98.5262,98.2092,98.3594,159600.0
2015-02-18 09:30:00,117.15,117.97,116.61,117.21,109000.0,98.0275,98.7136,97.5756,98.0777,109000.0
2015-02-18 10:00:00,117.22,117.22,116.97,117.03,78600.0,98.086,98.086,97.8769,97.9271,78600.0
2015-02-18 10:30:00,117.03,117.29,116.83,116.83,61200.0,97.9271,98.1446,97.7597,97.7597,61200.0
2015-02-18 11:00:00,116.81,117.4,116.81,117.37,50800.0,97.743,98.2367,97.743,98.2116,50800.0
2015-02-18 11:30:00,117.36,117.49,117.26,117.31,42800.0,98.2032,98.312,98.1195,98.1614,42800.0
2015-02-18 12:00:00,117.26,117.32,117.08,117.08,26600.0,98.1195,98.1697,97.9689,97.9689,26600.0
2015-02-18 12:30:00,117.1,117.19,116.98,117.02,58000.0,97.9856,98.0609,97.8852,97.9187,58000.0
2015-02-18 13:00:00,117.02,117.32,117.0,117.15,34200.0,97.9187,98.1697,97.902,98.0275,34200.0
2015-02-18 13:30:00,117.15,117.24,117.0,117.03,33200.0,98.0275,98.1028,97.902,97.9271,33200.0
2015-02-18 14:00:00,117.07,117.71,117.07,117.45,56200.0,97.9605,98.4961,97.9605,98.2785,56200.0
2015-02-18 14:30:00,117.48,117.63,117.42,117.53,62400.0,98.3036,98.4291,98.2534,98.3454,62400.0
2015-02-18 15:00:00,117.58,118.0,117.55,118.0,76600.0,98.3873,98.7387,98.3622,98.7387,76600.0
2015-02-18 15:30:00,118.0,118.19,117.92,118.13,175000.0,98.7387,98.8977,98.6718,98.8475,175000.0
2015-02-19 09:30:00,117.24,117.86,117.01,117.41,80000.0,98.1028,98.6216,97.9103,98.245,80000.0
2015-02-19 10:00:00,117.39,118.19,117.24,117.92,64000.0,98.2283,98.8977,98.1028,98.6718,64000.0
2015-02-19 10:30:00,117.94,118.13,117.89,118.11,54200.0,98.6885,98.8475,98.6467,98.8308,54200.0
2015-02-19 11:00:00,118.09,118.22,117.97,118.12,71800.0,98.814,98.9228,98.7136,98.8391,71800.0
2015-02-19 11:30:00,118.16,118.57,118.15,118.17,55600.0,98.8726,99.2157,98.8642,98.881,55600.0
2015-02-19 12:00:00,118.17,118.36,118.08,118.16,32000.0,98.881,99.04,98.8057,98.8726,32000.0
2015-02-19 12:30:00,118.11,118.14,117.75,117.93,20200.0,98.8308,98.8559,98.5295,98.6801,20200.0
2015-02-19 13:00:00,117.92,117.92,117.6,117.67,18000.0,98.6718,98.6718,98.404,98.4626,18000.0
2015-02-19 13:30:00,117.67,117.89,117.61,117.79,20000.0,98.4626,98.6467,98.4124,98.563,20000.0
2015-02-19 14:00:00,117.83,117.86,117.64,117.81,29000.0,98.5965,98.6216,98.4375,98.5797,29000.0
2015-02-19 14:30:00,117.78,118.0,117.74,117.9,48600.0,98.5546,98.7387,98.5212,98.655,48600.0
2015-02-19 15:00:00,117.96,118.08,117.86,117.88,61400.0,98.7053,98.8057,98.6216,98.6383,61400.0
2015-02-19 15:30:00,117.9,117.9,117.69,117.77,136400.0,98.655,98.655,98.4793,98.5463,136400.0
2015-02-20 09:30:00,117.32,117.34,116.31,116.41,135800.0,98.1697,98.1865,97.3246,97.4083,135800.0
2015-02-20 10:00:00,116.41,116.89,116.05,116.7,56400.0,97.4083,97.8099,97.107,97.6509,56400.0
2015-02-20 10:30:00,116.63,117.09,116.54,116.92,164800.0,97.5923,97.9773,97.517,97.835,164800.0
2015-02-20 11:00:00,116.89,117.11,116.46,117.08,177800.0,97.8099,97.994,97.4501,97.9689,177800.0
2015-02-20 11:30:00,117.11,117.42,117.05,117.39,45400.0,97.994,98.2534,97.9438,98.2283,45400.0
2015-02-20 12:00:00,117.38,117.48,117.07,117.08,23600.0,98.2199,98.3036,97.9605,97.9689,23600.0
2015-02-20 12:30:00,117.07,117.52,116.9,117.52,48000.0,97.9605,98.3371,97.8183,98.3371,48000.0
2015-02-20 13:00:00,117.49,117.83,117.49,117.77,23800.0,98.312,98.5965,98.312,98.5463,23800.0
2015-02-20 13:30:00,117.79,118.38,117.78,118.36,49200.0,98.563,99.0567,98.5546,99.04,49200.0
2015-02-20 14:00:00,118.32,118.5,118.26,118.34,48600.0,99.0065,99.1571,98.9563,99.0232,48600.0
2015-02-20 14:30:00,118.35,118.38,118.17,118.33,31200.0,99.0316,99.0567,98.881,99.0149,31200.0
2015-02-20 15:00:00,118.38,118.6,118.36,118.42,29800.0,99.0567,99.2408,99.04,99.0902,29800.0
2015-02-20 15:30:00,118.45,118.52,118.28,118.36,135000.0,99.1153,99.1738,98.973,99.04,135000.0
2015-02-23 09:30:00,117.61,118.2,117.41,117.94,149200.0,98.4124,98.9061,98.245,98.6885,149200.0
2015-02-23 10:00:00,118.05,118.23,117.5,118.23,130400.0,98.7806,98.9312,98.3203,98.9312,130400.0
2015-02-23 10:30:00,118.27,118.39,118.1,118.1,64600.0,98.9646,99.0651,98.8224,98.8224,64600.0
2015-02-23 11:00:00,118.1,118.31,118.03,118.15,56600.0,98.8224,98.9981,98.7638,98.8642,56600.0
2015-02-23 11:30:00,118.17,118.17,117.92,117.99,53000.0,98.881,98.881,98.6718,98.7304,53000.0
2015-02-23 12:00:00,118.0,118.04,117.67,117.68,54000.0,98.7387,98.7722,98.4626,98.471,54000.0
2015-02-23 12:30:00,117.7,117.88,117.67,117.69,71000.0,98.4877,98.6383,98.4626,98.4793,71000.0
2015-02-23 13:00:00,117.7,118.21,117.7,118.09,40200.0,98.4877,98.9144,98.4877,98.814,40200.0
2015-02-23 13:30:00,118.11,118.28,118.07,118.07,51400.0,98.8308,98.973,98.7973,98.7973,51400.0
2015-02-23 14:00:00,118.08,118.52,118.08,118.52,69200.0,98.8057,99.1738,98.8057,99.1738,69200.0
2015-02-23 14:30:00,118.51,118.55,118.31,118.34,75000.0,99.1655,99.1989,98.9981,99.0232,75000.0
2015-02-23 15:00:00,118.32,118.38,118.17,118.31,74800.0,99.0065,99.0567,98.881,98.9981,74800.0
2015-02-23 15:30:00,118.33,118.42,118.16,118.25,133600.0,99.0149,99.0902,98.8726,98.9479,133600.0
2015-02-24 09:30:00,118.42,118.6,117.76,118.02,63000.0,99.0902,99.2408,98.5379,98.7555,63000.0
2015-02-24 10:00:00,118.0,118.27,117.78,118.17,60800.0,98.7387,98.9646,98.5546,98.881,60800.0
2015-02-24 10:30:00,118.24,118.25,118.07,118.11,33600.0,98.9395,98.9479,98.7973,98.8308,33600.0
2015-02-24 11:00:00,118.11,118.33,118.09,118.19,33400.0,98.8308,99.0149,98.814,98.8977,33400.0
2015-02-24 11:30:00,118.18,118.37,118.1,118.28,27800.0,98.8893,99.0483,98.8224,98.973,27800.0
2015-02-24 12:00:00,118.26,118.26,118.1,118.22,50000.0,98.9563,98.9563,98.8224,98.9228,50000.0
2015-02-24 12:30:00,118.22,118.22,117.97,118.02,46400.0,98.9228,98.9228,98.7136,98.7555,46400.0
2015-02-24 13:00:00,118.02,118.22,117.99,118.13,21200.0,98.7555,98.9228,98.7304,98.8475,21200.0
2015-02-24 13:30:00,118.13,118.26,118.07,118.15,29800.0,98.8475,98.9563,98.7973,98.8642,29800.0
2015-02-24 14:00:00,118.17,118.27,118.1,118.16,70200.0,98.881,98.9646,98.8224,98.8726,70200.0
2015-02-24 14:30:00,118.17,118.39,118.14,118.33,43000.0,98.881,99.0651,98.8559,99.0149,43000.0
2015-02-24 15:00:00,118.35,118.51,118.31,118.5,50600.0,99.0316,99.1655,98.9981,99.1571,50600.0
2015-02-24 15:30:00,118.5,118.51,118.23,118.39,125400.0,99.1571,99.1655,98.9312,99.0651,125400.0
2015-02-25 09:30:00,118.0,118.58,117.86,118.52,94600.0,98.7387,99.224,98.6216,99.1738,94600.0
2015-02-25 10:00:00,118.56,118.71,118.39,118.45,83000.0,99.2073,99.3328,99.0651,99.1153,83000.0
2015-02-25 10:30:00,118.37,118.45,118.18,118.22,37800.0,99.0483,99.1153,98.8893,98.9228,37800.0
2015-02-25 11:00:00,118.24,118.33,118.07,118.23,55400.0,98.9395,99.0149,98.7973,98.9312,55400.0
2015-02-25 11:30:00,118.15,118.31,118.11,118.28,37000.0,98.8642,98.9981,98.8308,98.973,37000.0
2015-02-25 12:00:00,118.29,118.32,118.16,118.16,43200.0,98.9814,99.0065,98.8726,98.8726,43200.0
2015-02-25 12:30:00,118.16,118.31,118.14,118.2,44200.0,98.8726,98.9981,98.8559,98.9061,44200.0
2015-02-25 13:00:00,118.24,118.25,118.09,118.23,31400.0,98.9395,98.9479,98.814,98.9312,31400.0
2015-02-25 13:30:00,118.24,118.35,118.21,118.29,28400.0,98.9395,99.0316,98.9144,98.9814,28400.0
2015-02-25 14:00:00,118.3,118.38,118.1,118.1,79000.0,98.9898,99.0567,98.8224,98.8224,79000.0
2015-02-25 14:30:00,118.07,118.24,117.88,117.89,59800.0,98.7973,98.9395,98.6383,98.6467,59800.0
2015-02-25 15:00:00,117.88,117.97,117.67,117.7,59600.0,98.6383,98.7136,98.4626,98.4877,59600.0
2015-02-25 15:30:00,117.66,117.91,117.58,117.83,137000.0,98.4542,98.6634,98.3873,98.5965,137000.0
2015-02-26 09:30:00,117.62,118.41,117.62,117.71,76200.0,98.4207,99.0818,98.4207,98.4961,76200.0
2015-02-26 10:00:00,117.75,117.94,117.58,117.61,42800.0,98.5295,98.6885,98.3873,98.4124,42800.0
2015-02-26 10:30:00,117.67,117.98,117.53,117.75,36600.0,98.4626,98.722,98.3454,98.5295,36600.0
2015-02-26 11:00:00,117.73,118.08,117.73,117.97,41400.0,98.5128,98.8057,98.5128,98.7136,41400.0
2015-02-26 11:30:00,118.0,118.11,117.77,117.92,63200.0,98.7387,98.8308,98.5463,98.6718,63200.0
2015-02-26 12:00:00,117.86,117.96,117.73,117.73,34000.0,98.6216,98.7053,98.5128,98.5128,34000.0
2015-02-26 12:30:00,117.78,117.97,117.75,117.96,22400.0,98.5546,98.7136,98.5295,98.7053,22400.0
2015-02-26 13:00:00,117.98,117.99,117.73,117.9,18600.0,98.722,98.7304,98.5128,98.655,18600.0
2015-02-26 13:30:00,117.89,117.9,117.74,117.83,50200.0,98.6467,98.655,98.5212,98.5965,50200.0
2015-02-26 14:00:00,117.82,117.88,117.47,117.5,53800.0,98.5881,98.6383,98.2952,98.3203,53800.0
2015-02-26 14:30:00,117.49,117.69,117.46,117.64,41200.0,98.312,98.4793,98.2869,98.4375,41200.0
2015-02-26 15:00:00,117.64,117.88,117.33,117.83,65800.0,98.4375,98.6383,98.1781,98.5965,65800.0
2015-02-26 15:30:00,117.82,118.0,117.76,117.96,160000.0,98.5881,98.7387,98.5379,98.7053,160000.0
2015-02-27 09:30:00,117.94,118.48,117.05,117.45,128200.0,98.6885,99.1404,97.9438,98.2785,128200.0
2015-02-27 10:00:00,117.41,117.69,117.31,117.53,64800.0,98.245,98.4793,98.1614,98.3454,64800.0
2015-02-27 10:30:00,117.52,117.74,117.44,117.44,36400.0,98.3371,98.5212,98.2701,98.2701,36400.0
2015-02-27 11:00:00,117.44,117.67,117.35,117.48,43400.0,98.2701,98.4626,98.1948,98.3036,43400.0
2015-02-27 11:30:00,117.58,117.76,117.54,117.66,17800.0,98.3873,98.5379,98.3538,98.4542,17800.0
2015-02-27 12:00:00,117.66,118.0,117.63,117.96,63400.0,98.4542,98.7387,98.4291,98.7053,63400.0
2015-02-27 12:30:00,117.98,118.08,117.9,118.05,31000.0,98.722,98.8057,98.655,98.7806,31000.0
2015-02-27 13:00:00,118.01,118.01,117.86,118.0,28400.0,98.7471,98.7471,98.6216,98.7387,28400.0
2015-02-27 13:30:00,117.98,118.16,117.86,118.1,66800.0,98.722,98.8726,98.6216,98.8224,66800.0
2015-02-27 14:00:00,118.11,118.19,117.91,117.99,42200.0,98.8308,98.8977,98.6634,98.7304,42200.0
2015-02-27 14:30:00,117.96,118.13,117.71,117.86,114000.0,98.7053,98.8475,98.4961,98.6216,114000.0
2015-02-27 15:00:00,117.87,117.99,117.71,117.97,116200.0,98.6299,98.7304,98.4961,98.7136,116200.0
2015-02-27 15:30:00,117.98,117.99,117.66,117.72,234200.0,98.722,98.7304,98.4542,98.5044,234200.0
2015-03-02 09:30:00,118.45,118.45,117.78,118.02,113400.0,99.1153,99.1153,98.5546,98.7555,113400.0
2015-03-02 10:00:00,118.05,118.51,117.95,118.35,47600.0,98.7806,99.1655,98.6969,99.0316,47600.0
2015-03-02 10:30:00,118.42,118.5,118.25,118.46,49000.0,99.0902,99.1571,98.9479,99.1236,49000.0
2015-03-02 11:00:00,118.48,118.5,118.33,118.38,53800.0,99.1404,99.1571,99.0149,99.0567,53800.0
2015-03-02 11:30:00,118.36,118.5,118.28,118.5,108000.0,99.04,99.1571,98.973,99.1571,108000.0
2015-03-02 12:00:00,118.5,118.51,118.27,118.43,101400.0,99.1571,99.1655,98.9646,99.0985,101400.0
2015-03-02 12:30:00,118.45,118.72,118.44,118.71,87600.0,99.1153,99.3412,99.1069,99.3328,87600.0
2015-03-02 13:00:00,118.72,118.78,118.58,118.67,60400.0,99.3412,99.3914,99.224,99.2994,60400.0
2015-03-02 13:30:00,118.69,118.79,118.65,118.71,37800.0,99.3161,99.3998,99.2826,99.3328,37800.0
2015-03-02 14:00:00,118.71,118.72,118.38,118.39,52200.0,99.3328,99.3412,99.0567,99.0651,52200.0
2015-03-02 14:30:00,118.36,118.56,118.36,118.52,47000.0,99.04,99.2073,99.04,99.1738,47000.0
2015-03-02 15:00:00,118.54,118.69,118.52,118.64,65000.0,99.1906,99.3161,99.1738,99.2743,65000.0
2015-03-02 15:30:00,118.62,118.88,118.57,118.83,190200.0,99.2575,99.4751,99.2157,99.4332,190200.0
2015-03-03 09:30:00,118.45,118.49,117.66,117.87,81600.0,99.1153,99.1487,98.4542,98.6299,81600.0
2015-03-03 10:00:00,117.84,117.9,117.53,117.64,89000.0,98.6048,98.655,98.3454,98.4375,89000.0
2015-03-03 10:30:00,117.64,117.79,117.46,117.64,89200.0,98.4375,98.563,98.2869,98.4375,89200.0
2015-03-03 11:00:00,117.68,117.68,117.29,117.31,50000.0,98.471,98.471,98.1446,98.1614,50000.0
2015-03-03 11:30:00,117.27,117.29,117.01,117.08,68200.0,98.1279,98.1446,97.9103,97.9689,68200.0
2015-03-03 12:00:00,117.07,117.21,116.92,117.0,66400.0,97.9605,98.0777,97.835,97.902,66400.0
2015-03-03 12:30:00,117.01,117.47,116.99,117.47,44800.0,97.9103,98.2952,97.8936,98.2952,44800.0
2015-03-03 13:00:00,117.42,117.53,117.32,117.53,54000.0,98.2534,98.3454,98.1697,98.3454,54000.0
2015-03-03 13:30:00,117.52,117.55,117.36,117.36,47000.0,98.3371,98.3622,98.2032,98.2032,47000.0
2015-03-03 14:00:00,117.36,117.59,117.34,117.52,56400.0,98.2032,98.3956,98.1865,98.3371,56400.0
2015-03-03 14:30:00,117.53,117.54,117.32,117.4,47600.0,98.3454,98.3538,98.1697,98.2367,47600.0
2015-03-03 15:00:00,117.38,117.51,117.2,117.51,61000.0,98.2199,98.3287,98.0693,98.3287,61000.0
2015-03-03 15:30:00,117.49,117.51,117.17,117.3,138000.0,98.312,98.3287,98.0442,98.153,138000.0
2015-03-04 09:30:00,116.56,117.26,116.11,117.17,118000.0,97.5338,98.1195,97.1572,98.0442,118000.0
2015-03-04 10:00:00,117.12,117.17,116.51,116.55,234600.0,98.0024,98.0442,97.4919,97.5254,234600.0
2015-03-04 10:30:00,116.58,116.86,116.51,116.79,169400.0,97.5505,97.7848,97.4919,97.7262,169400.0
2015-03-04 11:00:00,116.79,117.76,116.76,117.67,89000.0,97.7262,98.5379,97.7011,98.4626,89000.0
2015-03-04 11:30:00,117.64,118.08,117.62,118.06,83000.0,98.4375,98.8057,98.4207,98.7889,83000.0
2015-03-04 12:00:00,118.06,118.41,117.86,118.4,70400.0,98.7889,99.0818,98.6216,99.0734,70400.0
2015-03-04 12:30:00,118.4,118.95,118.36,118.47,137000.0,99.0734,99.5337,99.04,99.132,137000.0
2015-03-04 13:00:00,118.47,118.64,118.24,118.45,49600.0,99.132,99.2743,98.9395,99.1153,49600.0
2015-03-04 13:30:00,118.43,118.48,117.72,117.76,50000.0,99.0985,99.1404,98.5044,98.5379,50000.0
2015-03-04 14:00:00,117.74,117.99,117.61,117.77,61200.0,98.5212,98.7304,98.4124,98.5463,61200.0
2015-03-04 14:30:00,117.77,118.14,117.61,118.06,46600.0,98.5463,98.8559,98.4124,98.7889,46600.0
2015-03-04 15:00:00,118.04,118.04,117.81,117.92,60000.0,98.7722,98.7722,98.5797,98.6718,60000.0
2015-03-04 15:30:00,117.94,118.11,117.62,117.69,166000.0,98.6885,98.8308,98.4207,98.4793,166000.0
2015-03-05 09:30:00,117.92,118.06,117.5,117.77,48400.0,98.6718,98.7889,98.3203,98.5463,48400.0
2015-03-05 10:00:00,117.76,118.1,117.63,117.94,59200.0,98.5379,98.8224,98.4291,98.6885,59200.0
2015-03-05 10:30:00,117.93,118.14,117.71,117.72,52800.0,98.6801,98.8559,98.4961,98.5044,52800.0
2015-03-05 11:00:00,117.69,117.74,117.42,117.44,44200.0,98.4793,98.5212,98.2534,98.2701,44200.0
2015-03-05 11:30:00,117.45,117.6,117.41,117.52,41000.0,98.2785,98.404,98.245,98.3371,41000.0
2015-03-05 12:00:00,117.52,117.73,117.39,117.39,64800.0,98.3371,98.5128,98.2283,98.2283,64800.0
2015-03-05 12:30:00,117.43,117.47,117.13,117.13,26600.0,98.2618,98.2952,98.0107,98.0107,26600.0
2015-03-05 13:00:00,117.1,117.47,117.06,117.46,24600.0,97.9856,98.2952,97.9522,98.2869,24600.0
2015-03-05 13:30:00,117.48,117.74,117.48,117.6,48000.0,98.3036,98.5212,98.3036,98.404,48000.0
2015-03-05 14:00:00,117.64,117.83,117.63,117.76,55400.0,98.4375,98.5965,98.4291,98.5379,55400.0
2015-03-05 14:30:00,117.71,117.89,117.57,117.86,38400.0,98.4961,98.6467,98.3789,98.6216,38400.0
2015-03-05 15:00:00,117.77,117.83,117.59,117.73,68600.0,98.5463,98.5965,98.3956,98.5128,68600.0
2015-03-05 15:30:00,117.72,117.85,117.56,117.76,124000.0,98.5044,98.6132,98.3705,98.5379,124000.0
2015-03-06 09:30:00,116.69,117.31,116.33,117.12,113400.0,97.6426,98.1614,97.3413,98.0024,113400.0
2015-03-06 10:00:00,117.1,117.39,116.95,117.15,64600.0,97.9856,98.2283,97.8601,98.0275,64600.0
2015-03-06 10:30:00,117.2,117.27,116.83,117.11,52200.0,98.0693,98.1279,97.7597,97.994,52200.0
2015-03-06 11:00:00,117.07,117.11,116.59,116.71,53800.0,97.9605,97.994,97.5589,97.6593,53800.0
2015-03-06 11:30:00,116.61,116.83,116.47,116.72,27000.0,97.5756,97.7597,97.4585,97.6677,27000.0
2015-03-06 12:00:00,116.71,116.75,116.32,116.41,26200.0,97.6593,97.6928,97.333,97.4083,26200.0
2015-03-06 12:30:00,116.29,116.67,116.16,116.43,35600.0,97.3078,97.6258,97.1991,97.425,35600.0
2015-03-06 13:00:00,116.55,116.56,116.16,116.24,22600.0,97.5254,97.5338,97.1991,97.266,22600.0
2015-03-06 13:30:00,116.28,116.54,116.08,116.53,72000.0,97.2995,97.517,97.1321,97.5087,72000.0
2015-03-06 14:00:00,116.5,116.65,116.17,116.24,45400.0,97.4836,97.6091,97.2074,97.266,45400.0
2015-03-06 14:30:00,116.27,116.29,115.97,115.99,40200.0,97.2911,97.3078,97.0401,97.0568,40200.0
2015-03-06 15:00:00,116.0,116.29,115.99,116.05,68600.0,97.0652,97.3078,97.0568,97.107,68600.0
2015-03-06 15:30:00,116.01,116.09,115.83,116.0,132600.0,97.0736,97.1405,96.9229,97.0652,132600.0
2015-03-09 09:30:00,116.22,116.86,116.11,116.31,53600.0,97.2493,97.7848,97.1572,97.3246,53600.0
2015-03-09 10:00:00,116.42,116.73,116.31,116.42,52400.0,97.4166,97.676,97.3246,97.4166,52400.0
2015-03-09 10:30:00,116.38,116.42,115.96,116.0,74200.0,97.3832,97.4166,97.0317,97.0652,74200.0
2015-03-09 11:00:00,115.98,116.16,115.77,116.13,92200.0,97.0484,97.1991,96.8727,97.174,92200.0
2015-03-09 11:30:00,116.14,116.22,115.99,115.99,20800.0,97.1823,97.2493,97.0568,97.0568,20800.0
2015-03-09 12:00:00,116.02,116.03,115.76,115.89,43800.0,97.0819,97.0903,96.8644,96.9731,43800.0
2015-03-09 12:30:00,115.89,116.14,115.86,116.0,23600.0,96.9731,97.1823,96.948,97.0652,23600.0
2015-03-09 13:00:00,115.98,116.16,115.92,116.16,23800.0,97.0484,97.1991,96.9982,97.1991,23800.0
2015-03-09 13:30:00,116.18,116.39,116.18,116.31,27200.0,97.2158,97.3915,97.2158,97.3246,27200.0
2015-03-09 14:00:00,116.31,116.36,116.17,116.21,22600.0,97.3246,97.3664,97.2074,97.2409,22600.0
2015-03-09 14:30:00,116.23,116.57,116.13,116.51,63800.0,97.2576,97.5421,97.174,97.4919,63800.0
2015-03-09 15:00:00,116.48,116.52,116.24,116.31,58600.0,97.4668,97.5003,97.266,97.3246,58600.0
2015-03-09 15:30:00,116.31,116.46,116.14,116.16,81600.0,97.3246,97.4501,97.1823,97.1991,81600.0
2015-03-10 09:30:00,114.97,115.06,114.51,114.61,127600.0,96.2033,96.2786,95.8184,95.9021,127600.0
2015-03-10 10:00:00,114.64,114.75,114.31,114.39,120400.0,95.9272,96.0192,95.651,95.718,120400.0
2015-03-10 10:30:00,114.41,114.41,113.89,114.25,106400.0,95.7347,95.7347,95.2996,95.6008,106400.0
2015-03-10 11:00:00,114.27,114.66,114.25,114.48,69800.0,95.6176,95.9439,95.6008,95.7933,69800.0
2015-03-10 11:30:00,114.45,114.51,114.01,114.01,106400.0,95.7682,95.8184,95.4,95.4,106400.0
2015-03-10 12:00:00,114.01,114.27,113.92,114.16,95600.0,95.4,95.6176,95.3247,95.5255,95600.0
2015-03-10 12:30:00,114.13,114.33,114.01,114.02,59000.0,95.5004,95.6678,95.4,95.4084,59000.0
2015-03-10 13:00:00,114.08,114.16,114.02,114.13,65400.0,95.4586,95.5255,95.4084,95.5004,65400.0
2015-03-10 13:30:00,114.07,114.3,114.01,114.05,80400.0,95.4502,95.6427,95.4,95.4335,80400.0
2015-03-10 14:00:00,114.1,114.2,113.88,114.01,36000.0,95.4753,95.559,95.2912,95.4,36000.0
2015-03-10 14:30:00,114.04,114.29,114.04,114.15,63200.0,95.4251,95.6343,95.4251,95.5172,63200.0
2015-03-10 15:00:00,114.08,114.35,114.06,114.1,66400.0,95.4586,95.6845,95.4419,95.4753,66400.0
2015-03-10 15:30:00,114.06,114.17,113.82,113.88,119600.0,95.4419,95.5339,95.241,95.2912,119600.0
2015-03-11 09:30:00,113.91,114.08,113.41,113.67,106400.0,95.3163,95.4586,94.898,95.1155,106400.0
2015-03-11 10:00:00,113.75,113.89,113.02,113.11,125200.0,95.1825,95.2996,94.5716,94.6469,125200.0
2015-03-11 10:30:00,113.19,113.24,112.57,112.58,161600.0,94.7139,94.7557,94.1951,94.2034,161600.0
2015-03-11 11:00:00,112.57,112.91,112.51,112.88,110200.0,94.1951,94.4796,94.1449,94.4545,110200.0
2015-03-11 11:30:00,112.85,112.93,112.55,112.61,58400.0,94.4294,94.4963,94.1783,94.2285,58400.0
2015-03-11 12:00:00,112.57,112.9,112.51,112.67,55000.0,94.1951,94.4712,94.1449,94.2787,55000.0
2015-03-11 12:30:00,112.66,112.95,112.61,112.88,53000.0,94.2704,94.513,94.2285,94.4545,53000.0
2015-03-11 13:00:00,112.86,113.11,112.84,113.08,50000.0,94.4377,94.6469,94.421,94.6218,50000.0
2015-03-11 13:30:00,113.08,113.08,112.51,112.74,79600.0,94.6218,94.6218,94.1449,94.3373,79600.0
2015-03-11 14:00:00,112.74,112.94,112.6,112.78,89000.0,94.3373,94.5047,94.2202,94.3708,89000.0
2015-03-11 14:30:00,112.75,112.86,112.58,112.8,55200.0,94.3457,94.4377,94.2034,94.3875,55200.0
2015-03-11 15:00:00,112.8,112.8,112.53,112.63,106800.0,94.3875,94.3875,94.1616,94.2453,106800.0
2015-03-11 15:30:00,112.61,112.77,112.53,112.6,178800.0,94.2285,94.3624,94.1616,94.2202,178800.0
2015-03-12 09:30:00,112.7,114.85,112.56,114.42,112000.0,94.3038,96.1029,94.1867,95.7431,112000.0
2015-03-12 10:00:00,114.43,114.48,114.0,114.26,68000.0,95.7515,95.7933,95.3916,95.6092,68000.0
2015-03-12 10:30:00,114.27,114.38,114.0,114.0,47200.0,95.6176,95.7096,95.3916,95.3916,47200.0
2015-03-12 11:00:00,113.98,114.45,113.95,114.36,44400.0,95.3749,95.7682,95.3498,95.6929,44400.0
2015-03-12 11:30:00,114.39,114.39,114.09,114.11,31800.0,95.718,95.718,95.467,95.4837,31800.0
2015-03-12 12:00:00,114.14,114.14,113.92,114.03,23800.0,95.5088,95.5088,95.3247,95.4167,23800.0
2015-03-12 12:30:00,114.04,114.21,114.01,114.18,24200.0,95.4251,95.5674,95.4,95.5423,24200.0
2015-03-12 13:00:00,114.17,114.27,113.98,114.01,35600.0,95.5339,95.6176,95.3749,95.4,35600.0
2015-03-12 13:30:00,114.01,114.46,113.96,114.39,48400.0,95.4,95.7766,95.3582,95.718,48400.0
2015-03-12 14:00:00,114.36,114.58,114.34,114.53,37000.0,95.6929,95.877,95.6761,95.8351,37000.0
2015-03-12 14:30:00,114.5,114.64,114.41,114.64,49400.0,95.81,95.9272,95.7347,95.9272,49400.0
2015-03-12 15:00:00,114.64,114.92,114.64,114.76,62600.0,95.9272,96.1615,95.9272,96.0276,62600.0
2015-03-12 15:30:00,114.74,114.89,114.63,114.82,93200.0,96.0109,96.1364,95.9188,96.0778,93200.0
2015-03-13 09:30:00,114.36,114.75,113.88,114.55,45200.0,95.6929,96.0192,95.2912,95.8519,45200.0
2015-03-13 10:00:00,114.58,114.58,113.92,114.03,61000.0,95.877,95.877,95.3247,95.4167,61000.0
2015-03-13 10:30:00,114.01,114.04,113.58,113.58,64800.0,95.4,95.4251,95.0402,95.0402,64800.0
2015-03-13 11:00:00,113.53,113.69,113.28,113.31,50200.0,94.9984,95.1322,94.7892,94.8143,50200.0
2015-03-13 11:30:00,113.29,113.4,113.17,113.35,33600.0,94.7975,94.8896,94.6971,94.8477,33600.0
2015-03-13 12:00:00,113.44,113.61,113.18,113.53,31400.0,94.9231,95.0653,94.7055,94.9984,31400.0
2015-03-13 12:30:00,113.58,113.84,113.58,113.8,48000.0,95.0402,95.2578,95.0402,95.2243,48000.0
2015-03-13 13:00:00,113.78,113.81,113.63,113.66,69600.0,95.2076,95.2327,95.082,95.1071,69600.0
2015-03-13 13:30:00,113.66,113.83,113.62,113.66,53800.0,95.1071,95.2494,95.0737,95.1071,53800.0
2015-03-13 14:00:00,113.68,113.8,113.54,113.71,66000.0,95.1239,95.2243,95.0067,95.149,66000.0
2015-03-13 14:30:00,113.66,113.71,113.44,113.71,50800.0,95.1071,95.149,94.9231,95.149,50800.0
2015-03-13 15:00:00,113.72,113.91,113.58,113.91,60200.0,95.1574,95.3163,95.0402,95.3163,60200.0
2015-03-13 15:30:00,113.91,114.23,113.78,113.96,184200.0,95.3163,95.5841,95.2076,95.3582,184200.0
2015-03-16 09:30:00,114.37,114.77,114.02,114.22,106200.0,95.7013,96.036,95.4084,95.5757,106200.0
2015-03-16 10:00:00,114.3,114.92,114.19,114.49,75600.0,95.6427,96.1615,95.5506,95.8017,75600.0
2015-03-16 10:30:00,114.48,114.92,114.41,114.77,55400.0,95.7933,96.1615,95.7347,96.036,55400.0
2015-03-16 11:00:00,114.77,114.83,114.47,114.69,48200.0,96.036,96.0862,95.7849,95.969,48200.0
2015-03-16 11:30:00,114.69,114.73,114.55,114.64,25000.0,95.969,96.0025,95.8519,95.9272,25000.0
2015-03-16 12:00:00,114.54,114.64,114.41,114.42,97000.0,95.8435,95.9272,95.7347,95.7431,97000.0
2015-03-16 12:30:00,114.4,114.5,114.27,114.42,18400.0,95.7264,95.81,95.6176,95.7431,18400.0
2015-03-16 13:00:00,114.35,114.57,114.27,114.56,39400.0,95.6845,95.8686,95.6176,95.8602,39400.0
2015-03-16 13:30:00,114.58,114.71,114.46,114.46,30000.0,95.877,95.9858,95.7766,95.7766,30000.0
2015-03-16 14:00:00,114.48,114.51,114.26,114.28,42800.0,95.7933,95.8184,95.6092,95.6259,42800.0
2015-03-16 14:30:00,114.28,114.66,114.17,114.64,33800.0,95.6259,95.9439,95.5339,95.9272,33800.0
2015-03-16 15:00:00,114.67,114.83,114.66,114.83,67800.0,95.9523,96.0862,95.9439,96.0862,67800.0
2015-03-16 15:30:00,114.89,115.13,114.74,115.01,157400.0,96.1364,96.3372,96.0109,96.2368,157400.0
2015-03-17 09:30:00,114.24,114.77,113.77,114.04,66400.0,95.5925,96.036,95.1992,95.4251,66400.0
2015-03-17 10:00:00,114.0,114.08,113.85,114.01,27400.0,95.3916,95.4586,95.2661,95.4,27400.0
2015-03-17 10:30:00,114.06,114.07,113.77,114.0,49600.0,95.4419,95.4502,95.1992,95.3916,49600.0
2015-03-17 11:00:00,113.99,113.99,113.27,113.41,49000.0,95.3833,95.3833,94.7808,94.898,49000.0
2015-03-17 11:30:00,113.41,113.53,113.24,113.41,38800.0,94.898,94.9984,94.7557,94.898,38800.0
2015-03-17 12:00:00,113.39,113.43,113.24,113.33,29600.0,94.8812,94.9147,94.7557,94.831,29600.0
2015-03-17 12:30:00,113.29,113.56,113.07,113.56,70800.0,94.7975,95.0235,94.6135,95.0235,70800.0
2015-03-17 13:00:00,113.52,113.82,113.49,113.67,94800.0,94.99,95.241,94.9649,95.1155,94800.0
2015-03-17 13:30:00,113.63,113.81,113.58,113.8,65400.0,95.082,95.2327,95.0402,95.2243,65400.0
2015-03-17 14:00:00,113.77,113.96,113.75,113.8,57800.0,95.1992,95.3582,95.1825,95.2243,57800.0
2015-03-17 14:30:00,113.83,114.17,113.78,114.07,44000.0,95.2494,95.5339,95.2076,95.4502,44000.0
2015-03-17 15:00:00,114.06,114.14,114.02,114.05,74400.0,95.4419,95.5088,95.4084,95.4335,74400.0
2015-03-17 15:30:00,114.07,114.16,113.49,113.63,135000.0,95.4502,95.5255,94.9649,95.082,135000.0
2015-03-18 09:30:00,112.96,113.17,111.87,112.05,110800.0,94.5214,94.6971,93.6093,93.7599,110800.0
2015-03-18 10:00:00,112.08,112.75,112.08,112.61,68400.0,93.7851,94.3457,93.7851,94.2285,68400.0
2015-03-18 10:30:00,112.55,112.86,112.5,112.62,79800.0,94.1783,94.4377,94.1365,94.2369,79800.0
2015-03-18 11:00:00,112.59,112.62,111.81,111.81,71200.0,94.2118,94.2369,93.5591,93.5591,71200.0
2015-03-18 11:30:00,111.78,111.9,111.5,111.78,74800.0,93.534,93.6344,93.2997,93.534,74800.0
2015-03-18 12:00:00,111.77,111.93,111.57,111.78,152800.0,93.5257,93.6595,93.3583,93.534,152800.0
2015-03-18 12:30:00,111.76,111.98,111.72,111.72,109200.0,93.5173,93.7014,93.4838,93.4838,109200.0
2015-03-18 13:00:00,111.71,111.8,111.61,111.73,176200.0,93.4754,93.5508,93.3918,93.4922,176200.0
2015-03-18 13:30:00,111.71,112.44,111.58,112.26,118200.0,93.4754,94.0863,93.3667,93.9357,118200.0
2015-03-18 14:00:00,112.21,114.66,112.1,114.48,230800.0,93.8938,95.9439,93.8018,95.7933,230800.0
2015-03-18 14:30:00,114.47,114.92,114.31,114.89,138600.0,95.7849,96.1615,95.651,96.1364,138600.0
2015-03-18 15:00:00,114.89,116.08,114.82,115.61,142600.0,96.1364,97.1321,96.0778,96.7388,142600.0
2015-03-18 15:30:00,115.57,115.71,114.76,114.82,240000.0,96.7054,96.8225,96.0276,96.0778,240000.0
2015-03-19 09:30:00,114.08,114.49,113.6,114.05,65400.0,95.4586,95.8017,95.0569,95.4335,65400.0
2015-03-19 10:00:00,114.1,114.49,114.01,114.31,64800.0,95.4753,95.8017,95.4,95.651,64800.0
2015-03-19 10:30:00,114.3,114.34,113.78,113.89,25400.0,95.6427,95.6761,95.2076,95.2996,25400.0
2015-03-19 11:00:00,113.93,113.93,113.58,113.61,53200.0,95.3331,95.3331,95.0402,95.0653,53200.0
2015-03-19 11:30:00,113.63,113.63,113.19,113.45,36600.0,95.082,95.082,94.7139,94.9314,36600.0
2015-03-19 12:00:00,113.42,113.53,113.19,113.33,25600.0,94.9063,94.9984,94.7139,94.831,25600.0
2015-03-19 12:30:00,113.34,113.36,112.97,113.07,27800.0,94.8394,94.8561,94.5298,94.6135,27800.0
2015-03-19 13:00:00,113.07,113.4,112.92,113.39,29000.0,94.6135,94.8896,94.4879,94.8812,29000.0
2015-03-19 13:30:00,113.34,113.42,113.1,113.2,43000.0,94.8394,94.9063,94.6386,94.7222,43000.0
2015-03-19 14:00:00,113.22,113.61,113.17,113.36,80200.0,94.739,95.0653,94.6971,94.8561,80200.0
2015-03-19 14:30:00,113.36,113.46,113.19,113.36,45600.0,94.8561,94.9398,94.7139,94.8561,45600.0
2015-03-19 15:00:00,113.37,113.51,113.08,113.26,71600.0,94.8645,94.9816,94.6218,94.7724,71600.0
2015-03-19 15:30:00,113.21,113.33,113.02,113.1,130600.0,94.7306,94.831,94.5716,94.6386,130600.0
2015-03-20 09:30:00,113.67,114.0,112.89,113.5,289200.0,95.1155,95.3916,94.4628,94.9733,289200.0
2015-03-20 10:00:00,113.33,114.08,113.32,114.0,56600.0,94.831,95.4586,94.8226,95.3916,56600.0
2015-03-20 10:30:00,114.08,114.36,113.99,114.36,41400.0,95.4586,95.6929,95.3833,95.6929,41400.0
2015-03-20 11:00:00,114.36,114.66,114.24,114.58,41200.0,95.6929,95.9439,95.5925,95.877,41200.0
2015-03-20 11:30:00,114.59,114.92,114.59,114.85,49400.0,95.8853,96.1615,95.8853,96.1029,49400.0
2015-03-20 12:00:00,114.88,114.96,114.56,114.67,33000.0,96.128,96.1949,95.8602,95.9523,33000.0
2015-03-20 12:30:00,114.64,115.09,114.64,115.05,26400.0,95.9272,96.3037,95.9272,96.2703,26400.0
2015-03-20 13:00:00,115.01,115.13,114.93,114.94,36800.0,96.2368,96.3372,96.1698,96.1782,36800.0
2015-03-20 13:30:00,114.96,115.08,114.92,115.06,44000.0,96.1949,96.2954,96.1615,96.2786,44000.0
2015-03-20 14:00:00,115.05,115.05,114.56,114.71,56800.0,96.2703,96.2703,95.8602,95.9858,56800.0
2015-03-20 14:30:00,114.74,114.75,114.51,114.75,27600.0,96.0109,96.0192,95.8184,96.0192,27600.0
2015-03-20 15:00:00,114.69,114.79,114.38,114.49,52400.0,95.969,96.0527,95.7096,95.8017,52400.0
2015-03-20 15:30:00,114.48,114.74,114.45,114.51,101800.0,95.7933,96.0109,95.7682,95.8184,101800.0
2015-03-23 09:30:00,114.36,114.91,113.77,113.97,48200.0,95.6929,96.1531,95.1992,95.3665,48200.0
2015-03-23 10:00:00,114.06,114.48,113.98,114.17,49600.0,95.4419,95.7933,95.3749,95.5339,49600.0
2015-03-23 10:30:00,114.14,114.35,114.0,114.32,39600.0,95.5088,95.6845,95.3916,95.6594,39600.0
2015-03-23 11:00:00,114.32,114.47,114.22,114.39,33200.0,95.6594,95.7849,95.5757,95.718,33200.0
2015-03-23 11:30:00,114.39,114.45,114.05,114.3,24800.0,95.718,95.7682,95.4335,95.6427,24800.0
2015-03-23 12:00:00,114.24,114.28,114.12,114.16,31000.0,95.5925,95.6259,95.4921,95.5255,31000.0
2015-03-23 12:30:00,114.17,114.26,114.0,114.02,29000.0,95.5339,95.6092,95.3916,95.4084,29000.0
2015-03-23 13:00:00,114.01,114.1,113.92,113.92,38800.0,95.4,95.4753,95.3247,95.3247,38800.0
2015-03-23 13:30:00,113.92,114.05,113.67,113.67,64200.0,95.3247,95.4335,95.1155,95.1155,64200.0
2015-03-23 14:00:00,113.63,114.14,113.6,113.96,77200.0,95.082,95.5088,95.0569,95.3582,77200.0
2015-03-23 14:30:00,113.96,113.96,113.66,113.72,83600.0,95.3582,95.3582,95.1071,95.1574,83600.0
2015-03-23 15:00:00,113.7,113.7,113.54,113.57,105000.0,95.1406,95.1406,95.0067,95.0318,105000.0
2015-03-23 15:30:00,113.57,113.76,113.21,113.22,258800.0,95.0318,95.1908,94.7306,94.739,258800.0
2015-03-24 09:30:00,113.2,113.76,112.85,113.6,75800.0,94.7222,95.1908,94.4294,95.0569,75800.0
2015-03-24 10:00:00,113.42,113.94,113.42,113.45,59000.0,94.9063,95.3414,94.9063,94.9314,59000.0
2015-03-24 10:30:00,113.43,113.54,113.14,113.44,48800.0,94.9147,95.0067,94.672,94.9231,48800.0
2015-03-24 11:00:00,113.44,113.67,113.4,113.57,43200.0,94.9231,95.1155,94.8896,95.0318,43200.0
2015-03-24 11:30:00,113.54,113.64,113.35,113.42,51200.0,95.0067,95.0904,94.8477,94.9063,51200.0
2015-03-24 12:00:00,113.42,113.46,113.29,113.3,22800.0,94.9063,94.9398,94.7975,94.8059,22800.0
2015-03-24 12:30:00,113.32,113.36,113.06,113.24,45400.0,94.8226,94.8561,94.6051,94.7557,45400.0
2015-03-24 13:00:00,113.24,113.36,113.12,113.21,26800.0,94.7557,94.8561,94.6553,94.7306,26800.0
2015-03-24 13:30:00,113.21,113.36,113.11,113.25,50800.0,94.7306,94.8561,94.6469,94.7641,50800.0
2015-03-24 14:00:00,113.26,113.27,112.91,113.04,49000.0,94.7724,94.7808,94.4796,94.5883,49000.0
2015-03-24 14:30:00,113.0,113.15,112.91,112.98,51200.0,94.5549,94.6804,94.4796,94.5381,51200.0
2015-03-24 15:00:00,112.99,113.17,112.75,112.94,105800.0,94.5465,94.6971,94.3457,94.5047,105800.0
2015-03-24 15:30:00,112.92,113.07,112.75,112.77,208400.0,94.4879,94.6135,94.3457,94.3624,208400.0
2015-03-25 09:30:00,112.89,113.52,112.88,113.29,47800.0,94.4628,94.99,94.4545,94.7975,47800.0
2015-03-25 10:00:00,113.29,113.45,112.97,113.26,136800.0,94.7975,94.9314,94.5298,94.7724,136800.0
2015-03-25 10:30:00,113.22,113.22,112.88,112.89,47400.0,94.739,94.739,94.4545,94.4628,47400.0
2015-03-25 11:00:00,112.89,113.0,112.46,112.58,36400.0,94.4628,94.5549,94.103,94.2034,36400.0
2015-03-25 11:30:00,112.61,112.61,112.07,112.16,95800.0,94.2285,94.2285,93.7767,93.852,95800.0
2015-03-25 12:00:00,112.2,112.2,111.91,112.0,37600.0,93.8855,93.8855,93.6428,93.7181,37600.0
2015-03-25 12:30:00,111.96,112.17,111.92,112.17,50800.0,93.6846,93.8604,93.6512,93.8604,50800.0
2015-03-25 13:00:00,112.13,112.16,111.75,111.86,63200.0,93.8269,93.852,93.5089,93.601,63200.0
2015-03-25 13:30:00,111.89,112.17,111.7,111.92,74000.0,93.6261,93.8604,93.4671,93.6512,74000.0
2015-03-25 14:00:00,111.87,111.93,111.67,111.89,47400.0,93.6093,93.6595,93.442,93.6261,47400.0
2015-03-25 14:30:00,111.88,111.88,111.63,111.74,46400.0,93.6177,93.6177,93.4085,93.5005,46400.0
2015-03-25 15:00:00,111.68,111.71,111.45,111.45,64200.0,93.4503,93.4754,93.2579,93.2579,64200.0
2015-03-25 15:30:00,111.47,111.58,111.14,111.23,210800.0,93.2746,93.3667,92.9985,93.0738,210800.0
2015-03-26 09:30:00,110.3,111.2,110.3,110.61,151600.0,92.2956,93.0487,92.2956,92.555,151600.0
2015-03-26 10:00:00,110.55,110.81,110.45,110.71,68400.0,92.5048,92.7224,92.4211,92.6387,68400.0
2015-03-26 10:30:00,110.7,110.89,110.6,110.69,45000.0,92.6303,92.7893,92.5466,92.6219,45000.0
2015-03-26 11:00:00,110.68,110.7,110.03,110.27,96400.0,92.6136,92.6303,92.0697,92.2705,96400.0
2015-03-26 11:30:00,110.27,110.82,110.25,110.76,41600.0,92.2705,92.7307,92.2538,92.6805,41600.0
2015-03-26 12:00:00,110.76,111.04,110.69,110.77,42000.0,92.6805,92.9148,92.6219,92.6889,42000.0
2015-03-26 12:30:00,110.79,110.98,110.51,110.94,19200.0,92.7056,92.8646,92.4713,92.8311,19200.0
2015-03-26 13:00:00,110.94,110.94,110.48,110.77,28200.0,92.8311,92.8311,92.4462,92.6889,28200.0
2015-03-26 13:30:00,110.8,111.25,110.73,111.13,24400.0,92.714,93.0905,92.6554,92.9901,24400.0
2015-03-26 14:00:00,111.14,111.24,110.83,110.94,40800.0,92.9985,93.0822,92.7391,92.8311,40800.0
2015-03-26 14:30:00,110.99,111.21,110.78,110.78,45800.0,92.873,93.0571,92.6973,92.6973,45800.0
2015-03-26 15:00:00,110.77,110.92,110.67,110.85,38200.0,92.6889,92.8144,92.6052,92.7558,38200.0
2015-03-26 15:30:00,110.8,111.05,110.58,110.69,130400.0,92.714,92.9232,92.5299,92.6219,130400.0
2015-03-27 09:30:00,111.01,111.5,110.55,110.82,60000.0,92.8897,93.2997,92.5048,92.7307,60000.0
2015-03-27 10:00:00,110.86,111.1,110.47,110.96,38000.0,92.7642,92.965,92.4379,92.8479,38000.0
2015-03-27 10:30:00,111.01,111.25,110.66,111.25,22800.0,92.8897,93.0905,92.5968,93.0905,22800.0
2015-03-27 11:00:00,111.27,111.27,110.82,110.82,55800.0,93.1073,93.1073,92.7307,92.7307,55800.0
2015-03-27 11:30:00,110.85,111.04,110.74,110.93,21400.0,92.7558,92.9148,92.6638,92.8228,21400.0
2015-03-27 12:00:00,110.95,111.05,110.78,110.85,26800.0,92.8395,92.9232,92.6973,92.7558,26800.0
2015-03-27 12:30:00,110.82,111.11,110.82,111.1,96800.0,92.7307,92.9734,92.7307,92.965,96800.0
2015-03-27 13:00:00,111.13,111.19,110.92,111.1,37000.0,92.9901,93.0403,92.8144,92.965,37000.0
2015-03-27 13:30:00,111.1,111.23,111.02,111.1,35600.0,92.965,93.0738,92.8981,92.965,35600.0
2015-03-27 14:00:00,111.11,111.18,111.01,111.14,40200.0,92.9734,93.032,92.8897,92.9985,40200.0
2015-03-27 14:30:00,111.1,111.66,111.05,111.64,145000.0,92.965,93.4336,92.9232,93.4169,145000.0
2015-03-27 15:00:00,111.67,111.67,111.4,111.57,95200.0,93.442,93.442,93.216,93.3583,95200.0
2015-03-27 15:30:00,111.56,112.0,111.46,111.47,203600.0,93.3499,93.7181,93.2663,93.2746,203600.0
2015-03-30 09:30:00,112.15,113.03,111.58,112.8,101600.0,93.8436,94.58,93.3667,94.3875,101600.0
2015-03-30 10:00:00,112.75,112.98,112.64,112.68,90400.0,94.3457,94.5381,94.2536,94.2871,90400.0
2015-03-30 10:30:00,112.75,112.85,112.56,112.65,43600.0,94.3457,94.4294,94.1867,94.262,43600.0
2015-03-30 11:00:00,112.71,112.71,112.32,112.35,41200.0,94.3122,94.3122,93.9859,94.011,41200.0
2015-03-30 11:30:00,112.36,112.46,112.3,112.41,64400.0,94.0193,94.103,93.9691,94.0612,64400.0
2015-03-30 12:00:00,112.41,112.75,112.38,112.69,26000.0,94.0612,94.3457,94.0361,94.2955,26000.0
2015-03-30 12:30:00,112.7,112.8,112.56,112.63,29600.0,94.3038,94.3875,94.1867,94.2453,29600.0
2015-03-30 13:00:00,112.61,112.89,112.6,112.82,26800.0,94.2285,94.4628,94.2202,94.4043,26800.0
2015-03-30 13:30:00,112.82,112.92,112.64,112.69,69800.0,94.4043,94.4879,94.2536,94.2955,69800.0
2015-03-30 14:00:00,112.64,112.96,112.64,112.88,47200.0,94.2536,94.5214,94.2536,94.4545,47200.0
2015-03-30 14:30:00,112.88,112.94,112.7,112.73,39800.0,94.4545,94.5047,94.3038,94.329,39800.0
2015-03-30 15:00:00,112.73,112.79,112.52,112.66,80800.0,94.329,94.3792,94.1532,94.2704,80800.0
2015-03-30 15:30:00,112.64,112.69,112.21,112.25,232600.0,94.2536,94.2955,93.8938,93.9273,232600.0
2015-03-31 09:30:00,111.47,111.89,111.08,111.81,56400.0,93.2746,93.6261,92.9483,93.5591,56400.0
2015-03-31 10:00:00,111.88,112.36,111.8,112.32,64800.0,93.6177,94.0193,93.5508,93.9859,64800.0
2015-03-31 10:30:00,112.32,112.47,112.17,112.31,80200.0,93.9859,94.1114,93.8604,93.9775,80200.0
2015-03-31 11:00:00,112.27,112.6,112.2,112.45,112800.0,93.944,94.2202,93.8855,94.0947,112800.0
2015-03-31 11:30:00,112.42,112.45,112.13,112.27,42200.0,94.0696,94.0947,93.8269,93.944,42200.0
2015-03-31 12:00:00,112.19,112.27,111.96,112.1,48200.0,93.8771,93.944,93.6846,93.8018,48200.0
2015-03-31 12:30:00,112.11,112.26,112.03,112.08,41800.0,93.8102,93.9357,93.7432,93.7851,41800.0
2015-03-31 13:00:00,112.1,112.5,112.08,112.49,41400.0,93.8018,94.1365,93.7851,94.1281,41400.0
2015-03-31 13:30:00,112.5,112.71,112.43,112.65,94000.0,94.1365,94.3122,94.0779,94.262,94000.0
2015-03-31 14:00:00,112.67,113.04,112.67,112.94,120000.0,94.2787,94.5883,94.2787,94.5047,120000.0
2015-03-31 14:30:00,112.92,113.2,112.76,113.19,153600.0,94.4879,94.7222,94.3541,94.7139,153600.0
2015-03-31 15:00:00,113.19,113.19,112.52,112.62,195400.0,94.7139,94.7139,94.1532,94.2369,195400.0
2015-03-31 15:30:00,112.6,112.99,112.45,112.77,256200.0,94.2202,94.5465,94.0947,94.3624,256200.0
2015-04-01 09:30:00,112.67,112.98,111.22,111.55,61000.0,94.2787,94.5381,93.0654,93.3416,61000.0
2015-04-01 10:00:00,111.58,111.73,111.17,111.55,113600.0,93.3667,93.4922,93.0236,93.3416,113600.0
2015-04-01 10:30:00,111.61,112.19,111.19,112.08,99200.0,93.3918,93.8771,93.0403,93.7851,99200.0
2015-04-01 11:00:00,112.1,112.24,111.75,111.89,94400.0,93.8018,93.9189,93.5089,93.6261,94400.0
2015-04-01 11:30:00,111.89,112.36,111.79,112.27,163400.0,93.6261,94.0193,93.5424,93.944,163400.0
2015-04-01 12:00:00,112.2,112.34,111.88,112.12,43800.0,93.8855,94.0026,93.6177,93.8185,43800.0
2015-04-01 12:30:00,112.11,112.31,111.93,112.19,55400.0,93.8102,93.9775,93.6595,93.8771,55400.0
2015-04-01 13:00:00,112.17,112.47,112.11,112.43,38600.0,93.8604,94.1114,93.8102,94.0779,38600.0
2015-04-01 13:30:00,112.48,112.5,112.21,112.24,50200.0,94.1198,94.1365,93.8938,93.9189,50200.0
2015-04-01 14:00:00,112.28,112.3,111.77,111.8,51600.0,93.9524,93.9691,93.5257,93.5508,51600.0
2015-04-01 14:30:00,111.77,111.99,111.67,111.96,115800.0,93.5257,93.7097,93.442,93.6846,115800.0
2015-04-01 15:00:00,111.96,112.19,111.8,112.08,160800.0,93.6846,93.8771,93.5508,93.7851,160800.0
2015-04-01 15:30:00,112.07,112.3,111.92,112.23,175600.0,93.7767,93.9691,93.6512,93.9106,175600.0
2015-04-02 09:30:00,111.71,112.64,111.47,112.11,70200.0,93.4754,94.2536,93.2746,93.8102,70200.0
2015-04-02 10:00:00,112.25,112.32,111.97,112.17,45600.0,93.9273,93.9859,93.693,93.8604,45600.0
2015-04-02 10:30:00,112.15,112.23,111.88,111.92,40800.0,93.8436,93.9106,93.6177,93.6512,40800.0
2015-04-02 11:00:00,111.91,112.26,111.88,112.06,234800.0,93.6428,93.9357,93.6177,93.7683,234800.0
2015-04-02 11:30:00,112.11,112.25,111.99,111.99,59000.0,93.8102,93.9273,93.7097,93.7097,59000.0
2015-04-02 12:00:00,111.96,111.96,111.49,111.56,49200.0,93.6846,93.6846,93.2914,93.3499,49200.0
2015-04-02 12:30:00,111.58,111.74,111.55,111.58,38000.0,93.3667,93.5005,93.3416,93.3667,38000.0
2015-04-02 13:00:00,111.53,111.78,111.48,111.57,48400.0,93.3248,93.534,93.283,93.3583,48400.0
2015-04-02 13:30:00,111.58,111.78,111.57,111.71,56800.0,93.3667,93.534,93.3583,93.4754,56800.0
2015-04-02 14:00:00,111.7,111.74,111.52,111.59,80200.0,93.4671,93.5005,93.3165,93.375,80200.0
2015-04-02 14:30:00,111.57,111.77,111.48,111.63,71400.0,93.3583,93.5257,93.283,93.4085,71400.0
2015-04-02 15:00:00,111.65,111.72,111.54,111.64,69000.0,93.4252,93.4838,93.3332,93.4169,69000.0
2015-04-02 15:30:00,111.66,112.01,111.6,111.77,217400.0,93.4336,93.7265,93.3834,93.5257,217400.0
2015-04-06 09:30:00,111.33,111.61,111.0,111.35,76400.0,93.1575,93.3918,92.8813,93.1742,76400.0
2015-04-06 10:00:00,111.33,111.98,111.33,111.92,58800.0,93.1575,93.7014,93.1575,93.6512,58800.0
2015-04-06 10:30:00,111.94,112.16,111.92,112.09,45000.0,93.6679,93.852,93.6512,93.7934,45000.0
2015-04-06 11:00:00,112.11,112.28,111.96,112.08,51800.0,93.8102,93.9524,93.6846,93.7851,51800.0
2015-04-06 11:30:00,112.07,112.24,112.01,112.11,27000.0,93.7767,93.9189,93.7265,93.8102,27000.0
2015-04-06 12:00:00,112.19,112.33,112.17,112.25,39400.0,93.8771,93.9942,93.8604,93.9273,39400.0
2015-04-06 12:30:00,112.25,112.33,112.08,112.31,39000.0,93.9273,93.9942,93.7851,93.9775,39000.0
2015-04-06 13:00:00,112.34,112.44,112.29,112.43,33000.0,94.0026,94.0863,93.9608,94.0779,33000.0
2015-04-06 13:30:00,112.44,112.46,112.33,112.43,33200.0,94.0863,94.103,93.9942,94.0779,33200.0
2015-04-06 14:00:00,112.42,112.42,112.23,112.26,38600.0,94.0696,94.0696,93.9106,93.9357,38600.0
2015-04-06 14:30:00,112.27,112.44,112.23,112.39,47400.0,93.944,94.0863,93.9106,94.0444,47400.0
2015-04-06 15:00:00,112.39,112.47,112.08,112.09,69800.0,94.0444,94.1114,93.7851,93.7934,69800.0
2015-04-06 15:30:00,112.11,112.49,112.08,112.14,166000.0,93.8102,94.1281,93.7851,93.8353,166000.0
2015-04-07 09:30:00,112.02,113.17,111.71,112.39,69400.0,93.7348,94.6971,93.4754,94.0444,69400.0
2015-04-07 10:00:00,112.28,112.78,112.2,112.56,61600.0,93.9524,94.3708,93.8855,94.1867,61600.0
2015-04-07 10:30:00,112.53,112.77,112.53,112.57,49000.0,94.1616,94.3624,94.1616,94.1951,49000.0
2015-04-07 11:00:00,112.56,112.59,112.29,112.48,71200.0,94.1867,94.2118,93.9608,94.1198,71200.0
2015-04-07 11:30:00,112.48,112.55,112.36,112.45,29800.0,94.1198,94.1783,94.0193,94.0947,29800.0
2015-04-07 12:00:00,112.41,112.67,112.41,112.61,30800.0,94.0612,94.2787,94.0612,94.2285,30800.0
2015-04-07 12:30:00,112.67,112.69,112.39,112.52,39400.0,94.2787,94.2955,94.0444,94.1532,39400.0
2015-04-07 13:00:00,112.51,112.82,112.48,112.75,59000.0,94.1449,94.4043,94.1198,94.3457,59000.0
2015-04-07 13:30:00,112.73,112.79,112.67,112.79,42800.0,94.329,94.3792,94.2787,94.3792,42800.0
2015-04-07 14:00:00,112.74,112.96,112.72,112.92,50000.0,94.3373,94.5214,94.3206,94.4879,50000.0
2015-04-07 14:30:00,112.94,113.03,112.72,112.73,86000.0,94.5047,94.58,94.3206,94.329,86000.0
2015-04-07 15:00:00,112.72,112.83,112.67,112.8,76600.0,94.3206,94.4126,94.2787,94.3875,76600.0
2015-04-07 15:30:00,112.8,112.91,112.38,112.45,184800.0,94.3875,94.4796,94.0361,94.0947,184800.0
2015-04-08 09:30:00,112.16,112.85,112.16,112.63,57000.0,93.852,94.4294,93.852,94.2453,57000.0
2015-04-08 10:00:00,112.67,112.92,112.66,112.83,40800.0,94.2787,94.4879,94.2704,94.4126,40800.0
2015-04-08 10:30:00,112.83,112.83,112.23,112.53,53800.0,94.4126,94.4126,93.9106,94.1616,53800.0
2015-04-08 11:00:00,112.5,112.79,112.45,112.52,51000.0,94.1365,94.3792,94.0947,94.1532,51000.0
2015-04-08 11:30:00,112.53,112.94,112.53,112.83,67400.0,94.1616,94.5047,94.1616,94.4126,67400.0
2015-04-08 12:00:00,112.85,112.95,112.8,112.85,34400.0,94.4294,94.513,94.3875,94.4294,34400.0
2015-04-08 12:30:00,112.82,112.91,112.69,112.9,60600.0,94.4043,94.4796,94.2955,94.4712,60600.0
2015-04-08 13:00:00,112.88,112.98,112.7,112.83,33800.0,94.4545,94.5381,94.3038,94.4126,33800.0
2015-04-08 13:30:00,112.81,113.05,112.67,113.03,72800.0,94.3959,94.5967,94.2787,94.58,72800.0
2015-04-08 14:00:00,112.97,113.33,112.56,113.16,147600.0,94.5298,94.831,94.1867,94.6888,147600.0
2015-04-08 14:30:00,113.17,113.18,112.76,112.92,158800.0,94.6971,94.7055,94.3541,94.4879,158800.0
2015-04-08 15:00:00,112.96,113.14,112.93,113.08,137200.0,94.5214,94.672,94.4963,94.6218,137200.0
2015-04-08 15:30:00,113.06,113.28,112.97,113.08,311200.0,94.6051,94.7892,94.5298,94.6218,311200.0
2015-04-09 09:30:00,113.19,113.75,112.71,112.93,37800.0,94.7139,95.1825,94.3122,94.4963,37800.0
2015-04-09 10:00:00,113.06,113.45,113.0,113.45,46600.0,94.6051,94.9314,94.5549,94.9314,46600.0
2015-04-09 10:30:00,113.44,113.61,113.26,113.61,64400.0,94.9231,95.0653,94.7724,95.0653,64400.0
2015-04-09 11:00:00,113.58,113.63,113.17,113.39,40000.0,95.0402,95.082,94.6971,94.8812,40000.0
2015-04-09 11:30:00,113.41,113.76,113.41,113.65,58600.0,94.898,95.1908,94.898,95.0988,58600.0
2015-04-09 12:00:00,113.66,113.92,113.6,113.85,50200.0,95.1071,95.3247,95.0569,95.2661,50200.0
2015-04-09 12:30:00,113.85,113.95,113.81,113.89,52600.0,95.2661,95.3498,95.2327,95.2996,52600.0
2015-04-09 13:00:00,113.89,113.97,113.8,113.83,65600.0,95.2996,95.3665,95.2243,95.2494,65600.0
2015-04-09 13:30:00,113.82,113.94,113.75,113.79,30200.0,95.241,95.3414,95.1825,95.2159,30200.0
2015-04-09 14:00:00,113.77,113.83,113.66,113.75,35000.0,95.1992,95.2494,95.1071,95.1825,35000.0
2015-04-09 14:30:00,113.73,114.0,113.73,113.99,142200.0,95.1657,95.3916,95.1657,95.3833,142200.0
2015-04-09 15:00:00,113.95,114.26,113.92,114.23,90200.0,95.3498,95.6092,95.3247,95.5841,90200.0
2015-04-09 15:30:00,114.21,114.25,114.05,114.14,139000.0,95.5674,95.6008,95.4335,95.5088,139000.0
2015-04-10 09:30:00,114.5,114.95,113.72,113.72,99800.0,95.81,96.1866,95.1574,95.1574,99800.0
2015-04-10 10:00:00,113.73,113.8,113.52,113.72,78600.0,95.1657,95.2243,94.99,95.1574,78600.0
2015-04-10 10:30:00,113.78,114.12,113.69,114.01,69200.0,95.2076,95.4921,95.1322,95.4,69200.0
2015-04-10 11:00:00,114.01,114.41,114.01,114.41,75600.0,95.4,95.7347,95.4,95.7347,75600.0
2015-04-10 11:30:00,114.39,114.56,114.33,114.43,40400.0,95.718,95.8602,95.6678,95.7515,40400.0
2015-04-10 12:00:00,114.48,114.56,114.39,114.44,50800.0,95.7933,95.8602,95.718,95.7598,50800.0
2015-04-10 12:30:00,114.44,114.61,114.39,114.53,37600.0,95.7598,95.9021,95.718,95.8351,37600.0
2015-04-10 13:00:00,114.53,114.68,114.43,114.68,111800.0,95.8351,95.9606,95.7515,95.9606,111800.0
2015-04-10 13:30:00,114.64,114.91,114.64,114.66,166400.0,95.9272,96.1531,95.9272,95.9439,166400.0
2015-04-10 14:00:00,114.67,114.83,114.52,114.52,101800.0,95.9523,96.0862,95.8268,95.8268,101800.0
2015-04-10 14:30:00,114.52,114.71,114.48,114.61,43000.0,95.8268,95.9858,95.7933,95.9021,43000.0
2015-04-10 15:00:00,114.55,114.69,114.5,114.63,54000.0,95.8519,95.969,95.81,95.9188,54000.0
2015-04-10 15:30:00,114.61,114.78,114.55,114.75,136400.0,95.9021,96.0443,95.8519,96.0192,136400.0
2015-04-13 09:30:00,114.67,115.0,114.21,114.98,46800.0,95.9523,96.2284,95.5674,96.2117,46800.0
2015-04-13 10:00:00,114.98,115.05,114.61,115.01,68400.0,96.2117,96.2703,95.9021,96.2368,68400.0
2015-04-13 10:30:00,114.99,115.04,114.73,114.85,55600.0,96.22,96.2619,96.0025,96.1029,55600.0
2015-04-13 11:00:00,114.78,115.1,114.78,115.0,45400.0,96.0443,96.3121,96.0443,96.2284,45400.0
2015-04-13 11:30:00,115.02,115.38,114.99,115.15,71600.0,96.2452,96.5464,96.22,96.3539,71600.0
2015-04-13 12:00:00,115.15,115.21,115.08,115.21,56000.0,96.3539,96.4041,96.2954,96.4041,56000.0
2015-04-13 12:30:00,115.21,115.27,115.05,115.07,21600.0,96.4041,96.4543,96.2703,96.287,21600.0
2015-04-13 13:00:00,115.11,115.14,114.64,114.72,56000.0,96.3205,96.3456,95.9272,95.9941,56000.0
2015-04-13 13:30:00,114.71,114.86,114.66,114.84,64600.0,95.9858,96.1113,95.9439,96.0945,64600.0
2015-04-13 14:00:00,114.83,114.87,114.69,114.84,56000.0,96.0862,96.1196,95.969,96.0945,56000.0
2015-04-13 14:30:00,114.82,114.94,114.64,114.72,74600.0,96.0778,96.1782,95.9272,95.9941,74600.0
2015-04-13 15:00:00,114.73,114.86,114.67,114.8,98000.0,96.0025,96.1113,95.9523,96.0611,98000.0
2015-04-13 15:30:00,114.77,114.88,114.71,114.74,219800.0,96.036,96.128,95.9858,96.0109,219800.0
2015-04-14 09:30:00,114.71,114.86,113.88,113.93,103400.0,95.9858,96.1113,95.2912,95.3331,103400.0
2015-04-14 10:00:00,113.92,114.05,113.46,113.92,124200.0,95.3247,95.4335,94.9398,95.3247,124200.0
2015-04-14 10:30:00,113.97,113.99,113.66,113.79,70600.0,95.3665,95.3833,95.1071,95.2159,70600.0
2015-04-14 11:00:00,113.77,114.37,113.77,114.01,86400.0,95.1992,95.7013,95.1992,95.4,86400.0
2015-04-14 11:30:00,114.03,114.18,113.83,113.97,52000.0,95.4167,95.5423,95.2494,95.3665,52000.0
2015-04-14 12:00:00,113.98,114.03,113.91,113.96,35000.0,95.3749,95.4167,95.3163,95.3582,35000.0
2015-04-14 12:30:00,113.99,114.22,113.94,113.96,42200.0,95.3833,95.5757,95.3414,95.3582,42200.0
2015-04-14 13:00:00,113.92,114.16,113.92,114.1,31000.0,95.3247,95.5255,95.3247,95.4753,31000.0
2015-04-14 13:30:00,114.06,114.16,113.87,113.99,62400.0,95.4419,95.5255,95.2829,95.3833,62400.0
2015-04-14 14:00:00,113.99,114.08,113.84,114.07,81600.0,95.3833,95.4586,95.2578,95.4502,81600.0
2015-04-14 14:30:00,114.05,114.08,113.83,114.03,77800.0,95.4335,95.4586,95.2494,95.4167,77800.0
2015-04-14 15:00:00,114.06,114.16,114.0,114.05,70600.0,95.4419,95.5255,95.3916,95.4335,70600.0
2015-04-14 15:30:00,114.05,114.14,113.87,114.0,142600.0,95.4335,95.5088,95.2829,95.3916,142600.0
2015-04-15 09:30:00,114.37,114.37,113.76,114.1,101400.0,95.7013,95.7013,95.1908,95.4753,101400.0
2015-04-15 10:00:00,113.94,114.46,113.85,114.24,108600.0,95.3414,95.7766,95.2661,95.5925,108600.0
2015-04-15 10:30:00,114.22,114.38,114.0,114.37,113800.0,95.5757,95.7096,95.3916,95.7013,113800.0
2015-04-15 11:00:00,114.42,114.55,114.02,114.05,71000.0,95.7431,95.8519,95.4084,95.4335,71000.0
2015-04-15 11:30:00,114.03,114.07,113.61,113.65,105000.0,95.4167,95.4502,95.0653,95.0988,105000.0
2015-04-15 12:00:00,113.67,113.75,113.38,113.44,62400.0,95.1155,95.1825,94.8729,94.9231,62400.0
2015-04-15 12:30:00,113.45,113.64,113.26,113.55,96800.0,94.9314,95.0904,94.7724,95.0151,96800.0
2015-04-15 13:00:00,113.55,114.13,113.52,114.11,108200.0,95.0151,95.5004,94.99,95.4837,108200.0
2015-04-15 13:30:00,114.07,114.19,113.92,113.99,93000.0,95.4502,95.5506,95.3247,95.3833,93000.0
2015-04-15 14:00:00,113.95,114.23,113.86,114.11,112400.0,95.3498,95.5841,95.2745,95.4837,112400.0
2015-04-15 14:30:00,114.1,114.22,113.79,113.88,105600.0,95.4753,95.5757,95.2159,95.2912,105600.0
2015-04-15 15:00:00,113.89,114.01,113.8,113.87,82000.0,95.2996,95.4,95.2243,95.2829,82000.0
2015-04-15 15:30:00,113.86,113.9,113.62,113.64,277800.0,95.2745,95.308,95.0737,95.0904,277800.0
2015-04-16 09:30:00,116.52,116.56,114.54,116.08,367800.0,97.5003,97.5338,95.8435,97.1321,367800.0
2015-04-16 10:00:00,116.08,116.08,114.79,114.97,180600.0,97.1321,97.1321,96.0527,96.2033,180600.0
2015-04-16 10:30:00,115.0,115.74,114.86,115.49,149200.0,96.2284,96.8476,96.1113,96.6384,149200.0
2015-04-16 11:00:00,115.38,115.5,115.1,115.3,95000.0,96.5464,96.6468,96.3121,96.4794,95000.0
2015-04-16 11:30:00,115.28,115.32,114.96,115.0,79800.0,96.4627,96.4962,96.1949,96.2284,79800.0
2015-04-16 12:00:00,114.98,115.36,114.63,114.89,109600.0,96.2117,96.5297,95.9188,96.1364,109600.0
2015-04-16 12:30:00,114.91,114.99,114.5,114.66,76800.0,96.1531,96.22,95.81,95.9439,76800.0
2015-04-16 13:00:00,114.67,115.2,114.64,114.68,90000.0,95.9523,96.3958,95.9272,95.9606,90000.0
2015-04-16 13:30:00,114.7,115.21,114.61,115.04,155000.0,95.9774,96.4041,95.9021,96.2619,155000.0
2015-04-16 14:00:00,115.11,115.11,114.33,114.38,106400.0,96.3205,96.3205,95.6678,95.7096,106400.0
2015-04-16 14:30:00,114.39,114.72,114.14,114.14,145800.0,95.718,95.9941,95.5088,95.5088,145800.0
2015-04-16 15:00:00,114.16,114.19,113.56,113.77,149400.0,95.5255,95.5506,95.0235,95.1992,149400.0
2015-04-16 15:30:00,113.75,113.87,113.28,113.38,329800.0,95.1825,95.2829,94.7892,94.8729,329800.0
2015-04-17 09:30:00,112.57,113.19,112.5,112.7,175200.0,94.1951,94.7139,94.1365,94.3038,175200.0
2015-04-17 10:00:00,112.65,112.77,112.17,112.49,131600.0,94.262,94.3624,93.8604,94.1281,131600.0
2015-04-17 10:30:00,112.53,113.0,112.53,112.8,102200.0,94.1616,94.5549,94.1616,94.3875,102200.0
2015-04-17 11:00:00,112.73,113.08,112.49,113.01,95800.0,94.329,94.6218,94.1281,94.5632,95800.0
2015-04-17 11:30:00,113.01,113.22,112.96,113.17,73400.0,94.5632,94.739,94.5214,94.6971,73400.0
2015-04-17 12:00:00,113.2,113.65,113.19,113.57,87200.0,94.7222,95.0988,94.7139,95.0318,87200.0
2015-04-17 12:30:00,113.6,113.71,113.44,113.67,84400.0,95.0569,95.149,94.9231,95.1155,84400.0
2015-04-17 13:00:00,113.64,113.75,113.27,113.28,47400.0,95.0904,95.1825,94.7808,94.7892,47400.0
2015-04-17 13:30:00,113.26,114.01,112.64,112.81,385400.0,94.7724,95.4,94.2536,94.3959,385400.0
2015-04-17 14:00:00,112.81,113.22,112.81,113.16,164600.0,94.3959,94.739,94.3959,94.6888,164600.0
2015-04-17 14:30:00,113.14,113.3,113.02,113.25,79800.0,94.672,94.8059,94.5716,94.7641,79800.0
2015-04-17 15:00:00,113.24,113.38,113.09,113.16,139600.0,94.7557,94.8729,94.6302,94.6888,139600.0
2015-04-17 15:30:00,113.17,113.56,113.17,113.33,215600.0,94.6971,95.0235,94.6971,94.831,215600.0
2015-04-20 09:30:00,114.02,114.47,113.58,113.64,109200.0,95.4084,95.7849,95.0402,95.0904,109200.0
2015-04-20 10:00:00,113.64,113.82,112.74,112.76,220000.0,95.0904,95.241,94.3373,94.3541,220000.0
2015-04-20 10:30:00,112.83,113.13,112.74,113.13,83000.0,94.4126,94.6637,94.3373,94.6637,83000.0
2015-04-20 11:00:00,113.16,113.37,113.16,113.21,51400.0,94.6888,94.8645,94.6888,94.7306,51400.0
2015-04-20 11:30:00,113.26,113.44,113.05,113.42,55400.0,94.7724,94.9231,94.5967,94.9063,55400.0
2015-04-20 12:00:00,113.42,113.71,113.42,113.71,34600.0,94.9063,95.149,94.9063,95.149,34600.0
2015-04-20 12:30:00,113.67,113.73,113.52,113.63,40200.0,95.1155,95.1657,94.99,95.082,40200.0
2015-04-20 13:00:00,113.65,113.77,113.53,113.61,53000.0,95.0988,95.1992,94.9984,95.0653,53000.0
2015-04-20 13:30:00,113.65,113.69,113.48,113.58,53400.0,95.0988,95.1322,94.9565,95.0402,53400.0
2015-04-20 14:00:00,113.54,113.67,113.36,113.48,51400.0,95.0067,95.1155,94.8561,94.9565,51400.0
2015-04-20 14:30:00,113.48,113.64,113.41,113.63,49800.0,94.9565,95.0904,94.898,95.082,49800.0
2015-04-20 15:00:00,113.63,113.96,113.6,113.9,94200.0,95.082,95.3582,95.0569,95.308,94200.0
2015-04-20 15:30:00,113.9,113.99,113.78,113.87,231000.0,95.308,95.3833,95.2076,95.2829,231000.0
2015-04-21 09:30:00,114.11,114.14,113.41,113.42,89200.0,95.4837,95.5088,94.898,94.9063,89200.0
2015-04-21 10:00:00,113.49,113.49,113.17,113.32,58200.0,94.9649,94.9649,94.6971,94.8226,58200.0
2015-04-21 10:30:00,113.26,113.41,113.1,113.24,47800.0,94.7724,94.898,94.6386,94.7557,47800.0
2015-04-21 11:00:00,113.21,113.39,113.08,113.13,43200.0,94.7306,94.8812,94.6218,94.6637,43200.0
2015-04-21 11:30:00,113.11,113.19,112.79,112.95,80200.0,94.6469,94.7139,94.3792,94.513,80200.0
2015-04-21 12:00:00,112.99,113.29,112.99,113.29,107600.0,94.5465,94.7975,94.5465,94.7975,107600.0
2015-04-21 12:30:00,113.27,113.42,113.23,113.42,45000.0,94.7808,94.9063,94.7473,94.9063,45000.0
2015-04-21 13:00:00,113.42,113.65,113.39,113.62,29000.0,94.9063,95.0988,94.8812,95.0737,29000.0
2015-04-21 13:30:00,113.61,113.64,113.2,113.21,28200.0,95.0653,95.0904,94.7222,94.7306,28200.0
2015-04-21 14:00:00,113.19,113.51,113.13,113.48,74800.0,94.7139,94.9816,94.6637,94.9565,74800.0
2015-04-21 14:30:00,113.48,113.66,113.41,113.51,24800.0,94.9565,95.1071,94.898,94.9816,24800.0
2015-04-21 15:00:00,113.54,113.61,113.42,113.48,78000.0,95.0067,95.0653,94.9063,94.9565,78000.0
2015-04-21 15:30:00,113.5,113.64,113.36,113.54,177800.0,94.9733,95.0904,94.8561,95.0067,177800.0
2015-04-22 09:30:00,113.58,114.2,112.75,112.94,55800.0,95.0402,95.559,94.3457,94.5047,55800.0
2015-04-22 10:00:00,112.95,113.14,112.75,112.87,57400.0,94.513,94.672,94.3457,94.4461,57400.0
2015-04-22 10:30:00,112.91,113.38,112.84,113.38,37800.0,94.4796,94.8729,94.421,94.8729,37800.0
2015-04-22 11:00:00,113.41,113.42,113.07,113.07,29000.0,94.898,94.9063,94.6135,94.6135,29000.0
2015-04-22 11:30:00,113.06,113.22,113.0,113.08,33600.0,94.6051,94.739,94.5549,94.6218,33600.0
2015-04-22 12:00:00,113.14,113.42,112.94,113.41,34800.0,94.672,94.9063,94.5047,94.898,34800.0
2015-04-22 12:30:00,113.42,113.6,113.42,113.44,27000.0,94.9063,95.0569,94.9063,94.9231,27000.0
2015-04-22 13:00:00,113.42,113.51,113.29,113.38,33600.0,94.9063,94.9816,94.7975,94.8729,33600.0
2015-04-22 13:30:00,113.35,113.74,113.28,113.59,27200.0,94.8477,95.1741,94.7892,95.0486,27200.0
2015-04-22 14:00:00,113.59,113.67,113.49,113.54,42600.0,95.0486,95.1155,94.9649,95.0067,42600.0
2015-04-22 14:30:00,113.54,113.66,113.42,113.46,30000.0,95.0067,95.1071,94.9063,94.9398,30000.0
2015-04-22 15:00:00,113.47,113.63,113.42,113.61,42600.0,94.9482,95.082,94.9063,95.0653,42600.0
2015-04-22 15:30:00,113.61,113.62,113.2,113.2,129000.0,95.0653,95.0737,94.7222,94.7222,129000.0
2015-04-23 09:30:00,113.04,113.43,112.76,113.12,59000.0,94.5883,94.9147,94.3541,94.6553,59000.0
2015-04-23 10:00:00,113.17,113.23,112.92,113.07,54400.0,94.6971,94.7473,94.4879,94.6135,54400.0
2015-04-23 10:30:00,113.07,113.08,112.88,112.92,46200.0,94.6135,94.6218,94.4545,94.4879,46200.0
2015-04-23 11:00:00,112.93,113.07,112.7,112.8,26600.0,94.4963,94.6135,94.3038,94.3875,26600.0
2015-04-23 11:30:00,112.81,113.2,112.69,113.14,29800.0,94.3959,94.7222,94.2955,94.672,29800.0
2015-04-23 12:00:00,113.1,113.16,113.02,113.08,15600.0,94.6386,94.6888,94.5716,94.6218,15600.0
2015-04-23 12:30:00,113.08,113.42,113.03,113.4,23800.0,94.6218,94.9063,94.58,94.8896,23800.0
2015-04-23 13:00:00,113.38,113.43,113.23,113.31,19200.0,94.8729,94.9147,94.7473,94.8143,19200.0
2015-04-23 13:30:00,113.32,113.32,113.2,113.23,24200.0,94.8226,94.8226,94.7222,94.7473,24200.0
2015-04-23 14:00:00,113.26,113.35,113.21,113.29,47200.0,94.7724,94.8477,94.7306,94.7975,47200.0
2015-04-23 14:30:00,113.3,113.36,113.17,113.26,40800.0,94.8059,94.8561,94.6971,94.7724,40800.0
2015-04-23 15:00:00,113.26,113.39,113.2,113.36,79600.0,94.7724,94.8812,94.7222,94.8561,79600.0
2015-04-23 15:30:00,113.38,113.39,112.94,112.95,117200.0,94.8729,94.8812,94.5047,94.513,117200.0
2015-04-24 09:30:00,112.94,113.41,112.3,112.42,73600.0,94.5047,94.898,93.9691,94.0696,73600.0
2015-04-24 10:00:00,112.42,112.48,111.92,112.0,113400.0,94.0696,94.1198,93.6512,93.7181,113400.0
2015-04-24 10:30:00,112.0,112.06,111.67,111.77,94400.0,93.7181,93.7683,93.442,93.5257,94400.0
2015-04-24 11:00:00,111.77,111.86,111.72,111.81,111000.0,93.5257,93.601,93.4838,93.5591,111000.0
2015-04-24 11:30:00,111.82,111.89,111.59,111.61,175400.0,93.5675,93.6261,93.375,93.3918,175400.0
2015-04-24 12:00:00,111.63,111.85,111.6,111.78,50400.0,93.4085,93.5926,93.3834,93.534,50400.0
2015-04-24 12:30:00,111.77,111.79,111.56,111.57,28200.0,93.5257,93.5424,93.3499,93.3583,28200.0
2015-04-24 13:00:00,111.58,111.58,111.39,111.53,50800.0,93.3667,93.3667,93.2077,93.3248,50800.0
2015-04-24 13:30:00,111.51,111.57,111.39,111.5,58400.0,93.3081,93.3583,93.2077,93.2997,58400.0
2015-04-24 14:00:00,111.5,111.54,111.41,111.5,62000.0,93.2997,93.3332,93.2244,93.2997,62000.0
2015-04-24 14:30:00,111.5,111.56,111.44,111.55,122000.0,93.2997,93.3499,93.2495,93.3416,122000.0
2015-04-24 15:00:00,111.54,111.56,111.25,111.5,96800.0,93.3332,93.3499,93.0905,93.2997,96800.0
2015-04-24 15:30:00,111.53,111.67,111.42,111.65,221600.0,93.3248,93.442,93.2328,93.4252,221600.0
2015-04-27 09:30:00,111.73,111.98,111.22,111.54,118000.0,93.4922,93.7014,93.0654,93.3332,118000.0
2015-04-27 10:00:00,111.51,111.65,111.2,111.39,182200.0,93.3081,93.4252,93.0487,93.2077,182200.0
2015-04-27 10:30:00,111.42,111.67,111.42,111.56,110000.0,93.2328,93.442,93.2328,93.3499,110000.0
2015-04-27 11:00:00,111.54,111.64,111.46,111.5,84200.0,93.3332,93.4169,93.2663,93.2997,84200.0
2015-04-27 11:30:00,111.55,111.8,111.51,111.8,69400.0,93.3416,93.5508,93.3081,93.5508,69400.0
2015-04-27 12:00:00,111.77,111.8,111.33,111.41,72200.0,93.5257,93.5508,93.1575,93.2244,72200.0
2015-04-27 12:30:00,111.42,111.42,110.79,111.0,100400.0,93.2328,93.2328,92.7056,92.8813,100400.0
2015-04-27 13:00:00,110.97,111.16,110.92,111.08,84800.0,92.8562,93.0152,92.8144,92.9483,84800.0
2015-04-27 13:30:00,111.08,111.08,110.6,110.64,167200.0,92.9483,92.9483,92.5466,92.5801,167200.0
2015-04-27 14:00:00,110.67,110.86,110.58,110.77,84400.0,92.6052,92.7642,92.5299,92.6889,84400.0
2015-04-27 14:30:00,110.77,110.91,110.57,110.9,137800.0,92.6889,92.806,92.5215,92.7977,137800.0
2015-04-27 15:00:00,110.89,111.03,110.51,110.51,121200.0,92.7893,92.9064,92.4713,92.4713,121200.0
2015-04-27 15:30:00,110.52,110.54,110.19,110.42,341600.0,92.4797,92.4964,92.2036,92.396,341600.0
2015-04-28 09:30:00,110.27,110.67,109.7,110.25,172000.0,92.2705,92.6052,91.7935,92.2538,172000.0
2015-04-28 10:00:00,110.36,110.36,109.33,109.42,84400.0,92.3458,92.3458,91.4839,91.5592,84400.0
2015-04-28 10:30:00,109.39,109.65,109.3,109.65,129000.0,91.5341,91.7517,91.4588,91.7517,129000.0
2015-04-28 11:00:00,109.65,110.05,109.61,109.69,83800.0,91.7517,92.0864,91.7182,91.7852,83800.0
2015-04-28 11:30:00,109.69,109.89,109.58,109.83,150000.0,91.7852,91.9525,91.6931,91.9023,150000.0
2015-04-28 12:00:00,109.82,109.94,109.52,109.65,126800.0,91.894,91.9944,91.6429,91.7517,126800.0
2015-04-28 12:30:00,109.68,109.81,109.58,109.77,73200.0,91.7768,91.8856,91.6931,91.8521,73200.0
2015-04-28 13:00:00,109.78,109.91,109.6,109.67,78800.0,91.8605,91.9693,91.7099,91.7684,78800.0
2015-04-28 13:30:00,109.64,110.18,109.63,110.11,152200.0,91.7433,92.1952,91.735,92.1366,152200.0
2015-04-28 14:00:00,110.09,110.09,109.77,110.0,79600.0,92.1199,92.1199,91.8521,92.0446,79600.0
2015-04-28 14:30:00,109.99,110.25,109.91,110.07,66600.0,92.0362,92.2538,91.9693,92.1031,66600.0
2015-04-28 15:00:00,110.07,110.29,110.07,110.26,99000.0,92.1031,92.2872,92.1031,92.2621,99000.0
2015-04-28 15:30:00,110.22,110.38,110.1,110.36,236000.0,92.2287,92.3625,92.1282,92.3458,236000.0
2015-04-29 09:30:00,109.85,110.14,109.57,109.88,86200.0,91.9191,92.1617,91.6848,91.9442,86200.0
2015-04-29 10:00:00,109.97,110.16,109.67,110.08,78000.0,92.0195,92.1785,91.7684,92.1115,78000.0
2015-04-29 10:30:00,110.05,110.68,110.04,110.66,142800.0,92.0864,92.6136,92.078,92.5968,142800.0
2015-04-29 11:00:00,110.61,110.81,110.58,110.64,99200.0,92.555,92.7224,92.5299,92.5801,99200.0
2015-04-29 11:30:00,110.67,110.79,110.55,110.73,77200.0,92.6052,92.7056,92.5048,92.6554,77200.0
2015-04-29 12:00:00,110.74,110.79,110.27,110.27,55000.0,92.6638,92.7056,92.2705,92.2705,55000.0
2015-04-29 12:30:00,110.28,110.66,110.2,110.66,54000.0,92.2789,92.5968,92.2119,92.5968,54000.0
2015-04-29 13:00:00,110.63,110.63,110.35,110.45,47400.0,92.5717,92.5717,92.3374,92.4211,47400.0
2015-04-29 13:30:00,110.45,110.98,110.38,110.95,59800.0,92.4211,92.8646,92.3625,92.8395,59800.0
2015-04-29 14:00:00,110.86,111.14,110.62,110.94,96200.0,92.7642,92.9985,92.5634,92.8311,96200.0
2015-04-29 14:30:00,110.88,111.16,110.79,110.89,63000.0,92.7809,93.0152,92.7056,92.7893,63000.0
2015-04-29 15:00:00,110.91,111.03,110.72,111.0,164000.0,92.806,92.9064,92.647,92.8813,164000.0
2015-04-29 15:30:00,110.99,111.17,110.99,111.05,265800.0,92.873,93.0236,92.873,92.9232,265800.0
2015-04-30 09:30:00,110.24,111.23,110.01,110.86,168200.0,92.2454,93.0738,92.0529,92.7642,168200.0
2015-04-30 10:00:00,110.82,111.24,110.73,111.04,143600.0,92.7307,93.0822,92.6554,92.9148,143600.0
2015-04-30 10:30:00,111.0,111.23,110.95,111.17,122200.0,92.8813,93.0738,92.8395,93.0236,122200.0
2015-04-30 11:00:00,111.2,111.58,111.2,111.24,59000.0,93.0487,93.3667,93.0487,93.0822,59000.0
2015-04-30 11:30:00,111.28,111.39,110.96,111.01,53400.0,93.1156,93.2077,92.8479,92.8897,53400.0
2015-04-30 12:00:00,111.04,111.19,110.88,111.1,63600.0,92.9148,93.0403,92.7809,92.965,63600.0
2015-04-30 12:30:00,111.08,111.11,110.92,111.09,70800.0,92.9483,92.9734,92.8144,92.9566,70800.0
2015-04-30 13:00:00,111.08,111.09,110.83,110.95,63400.0,92.9483,92.9566,92.7391,92.8395,63400.0
2015-04-30 13:30:00,110.95,111.17,110.91,111.13,53200.0,92.8395,93.0236,92.806,92.9901,53200.0
2015-04-30 14:00:00,111.05,111.21,110.94,110.98,82200.0,92.9232,93.0571,92.8311,92.8646,82200.0
2015-04-30 14:30:00,110.97,111.08,110.84,110.87,191400.0,92.8562,92.9483,92.7475,92.7726,191400.0
2015-04-30 15:00:00,110.86,110.86,110.5,110.67,298400.0,92.7642,92.7642,92.463,92.6052,298400.0
2015-04-30 15:30:00,110.67,110.91,110.61,110.79,296400.0,92.6052,92.806,92.555,92.7056,296400.0
2015-05-01 09:30:00,110.86,111.96,110.58,111.26,112400.0,92.7642,93.6846,92.5299,93.0989,112400.0
2015-05-01 10:00:00,111.28,111.72,111.12,111.6,104200.0,93.1156,93.4838,92.9818,93.3834,104200.0
2015-05-01 10:30:00,111.67,111.71,111.36,111.42,58200.0,93.442,93.4754,93.1826,93.2328,58200.0
2015-05-01 11:00:00,111.42,111.81,111.42,111.81,85600.0,93.2328,93.5591,93.2328,93.5591,85600.0
2015-05-01 11:30:00,111.83,112.0,111.58,111.77,42400.0,93.5759,93.7181,93.3667,93.5257,42400.0
2015-05-01 12:00:00,111.69,111.84,111.57,111.79,29800.0,93.4587,93.5842,93.3583,93.5424,29800.0
2015-05-01 12:30:00,111.82,111.91,111.74,111.79,41200.0,93.5675,93.6428,93.5005,93.5424,41200.0
2015-05-01 13:00:00,111.79,112.02,111.7,111.98,81400.0,93.5424,93.7348,93.4671,93.7014,81400.0
2015-05-01 13:30:00,111.99,112.39,111.99,112.19,74200.0,93.7097,94.0444,93.7097,93.8771,74200.0
2015-05-01 14:00:00,112.21,112.27,112.07,112.24,101600.0,93.8938,93.944,93.7767,93.9189,101600.0
2015-05-01 14:30:00,112.26,112.3,112.16,112.3,91200.0,93.9357,93.9691,93.852,93.9691,91200.0
2015-05-01 15:00:00,112.28,112.41,112.24,112.27,144200.0,93.9524,94.0612,93.9189,93.944,144200.0
2015-05-01 15:30:00,112.27,112.39,112.22,112.23,180000.0,93.944,94.0444,93.9022,93.9106,180000.0
2015-05-04 09:30:00,112.44,112.9,112.29,112.84,64600.0,94.0863,94.4712,93.9608,94.421,64600.0
2015-05-04 10:00:00,112.86,112.97,112.67,112.88,80600.0,94.4377,94.5298,94.2787,94.4545,80600.0
2015-05-04 10:30:00,112.91,112.92,112.55,112.63,50600.0,94.4796,94.4879,94.1783,94.2453,50600.0
2015-05-04 11:00:00,112.63,112.73,112.53,112.61,30000.0,94.2453,94.329,94.1616,94.2285,30000.0
2015-05-04 11:30:00,112.58,112.73,112.55,112.69,60800.0,94.2034,94.329,94.1783,94.2955,60800.0
2015-05-04 12:00:00,112.64,112.79,112.64,112.76,40400.0,94.2536,94.3792,94.2536,94.3541,40400.0
2015-05-04 12:30:00,112.76,112.92,112.7,112.72,40400.0,94.3541,94.4879,94.3038,94.3206,40400.0
2015-05-04 13:00:00,112.72,112.79,112.64,112.69,74400.0,94.3206,94.3792,94.2536,94.2955,74400.0
2015-05-04 13:30:00,112.66,112.76,112.6,112.75,37400.0,94.2704,94.3541,94.2202,94.3457,37400.0
2015-05-04 14:00:00,112.74,112.92,112.67,112.86,58000.0,94.3373,94.4879,94.2787,94.4377,58000.0
2015-05-04 14:30:00,112.86,113.0,112.73,112.83,57000.0,94.4377,94.5549,94.329,94.4126,57000.0
2015-05-04 15:00:00,112.81,112.95,112.74,112.91,52600.0,94.3959,94.513,94.3373,94.4796,52600.0
2015-05-04 15:30:00,112.86,112.86,112.5,112.53,143600.0,94.4377,94.4377,94.1365,94.1616,143600.0
2015-05-05 09:30:00,113.25,113.49,112.23,112.23,153200.0,94.7641,94.9649,93.9106,93.9106,153200.0
2015-05-05 10:00:00,112.23,112.46,112.08,112.32,176800.0,93.9106,94.103,93.7851,93.9859,176800.0
2015-05-05 10:30:00,112.32,112.32,111.91,111.91,51800.0,93.9859,93.9859,93.6428,93.6428,51800.0
2015-05-05 11:00:00,111.9,111.9,111.07,111.09,63000.0,93.6344,93.6344,92.9399,92.9566,63000.0
2015-05-05 11:30:00,111.04,111.79,111.01,111.79,63200.0,92.9148,93.5424,92.8897,93.5424,63200.0
2015-05-05 12:00:00,111.75,111.89,111.61,111.71,40600.0,93.5089,93.6261,93.3918,93.4754,40600.0
2015-05-05 12:30:00,111.73,111.73,111.44,111.46,33400.0,93.4922,93.4922,93.2495,93.2663,33400.0
2015-05-05 13:00:00,111.46,111.49,111.05,111.31,34200.0,93.2663,93.2914,92.9232,93.1407,34200.0
2015-05-05 13:30:00,111.31,111.42,111.08,111.14,54600.0,93.1407,93.2328,92.9483,92.9985,54600.0
2015-05-05 14:00:00,111.12,111.23,110.97,110.99,52600.0,92.9818,93.0738,92.8562,92.873,52600.0
2015-05-05 14:30:00,111.0,111.11,110.79,110.83,82000.0,92.8813,92.9734,92.7056,92.7391,82000.0
2015-05-05 15:00:00,110.81,111.0,110.71,110.99,89600.0,92.7224,92.8813,92.6387,92.873,89600.0
2015-05-05 15:30:00,110.99,111.14,110.76,110.8,145400.0,92.873,92.9985,92.6805,92.714,145400.0
2015-05-06 09:30:00,111.33,111.4,110.33,110.62,142400.0,93.1575,93.216,92.3207,92.5634,142400.0
2015-05-06 10:00:00,110.67,111.16,110.54,111.16,74400.0,92.6052,93.0152,92.4964,93.0152,74400.0
2015-05-06 10:30:00,111.16,111.28,111.02,111.2,144800.0,93.0152,93.1156,92.8981,93.0487,144800.0
2015-05-06 11:00:00,111.22,111.24,110.75,110.93,52600.0,93.0654,93.0822,92.6721,92.8228,52600.0
2015-05-06 11:30:00,110.98,111.23,110.87,111.11,39400.0,92.8646,93.0738,92.7726,92.9734,39400.0
2015-05-06 12:00:00,111.08,111.08,110.86,110.89,49800.0,92.9483,92.9483,92.7642,92.7893,49800.0
2015-05-06 12:30:00,110.9,111.05,110.72,110.86,48400.0,92.7977,92.9232,92.647,92.7642,48400.0
2015-05-06 13:00:00,110.86,110.96,110.75,110.83,30600.0,92.7642,92.8479,92.6721,92.7391,30600.0
2015-05-06 13:30:00,110.82,110.89,110.6,110.63,67600.0,92.7307,92.7893,92.5466,92.5717,67600.0
2015-05-06 14:00:00,110.64,110.81,110.63,110.79,57400.0,92.5801,92.7224,92.5717,92.7056,57400.0
2015-05-06 14:30:00,110.76,110.79,110.33,110.66,67200.0,92.6805,92.7056,92.3207,92.5968,67200.0
2015-05-06 15:00:00,110.64,110.89,110.61,110.86,86000.0,92.5801,92.7893,92.555,92.7642,86000.0
2015-05-06 15:30:00,110.88,111.06,110.67,111.04,169200.0,92.7809,92.9315,92.6052,92.9148,169200.0
2015-05-07 09:30:00,110.75,111.14,110.34,110.78,134400.0,92.9688,93.2962,92.6246,92.994,134400.0
2015-05-07 10:00:00,110.75,111.25,110.73,111.16,96800.0,92.9688,93.3885,92.952,93.313,96800.0
2015-05-07 10:30:00,111.13,112.01,111.12,111.86,128200.0,93.2878,94.0265,93.2794,93.9006,128200.0
2015-05-07 11:00:00,111.86,111.98,111.73,111.75,86000.0,93.9006,94.0013,93.7915,93.8083,86000.0
2015-05-07 11:30:00,111.73,112.1,111.67,111.92,92200.0,93.7915,94.1021,93.7411,93.951,92200.0
2015-05-07 12:00:00,111.88,112.35,111.79,112.35,74600.0,93.9174,94.3119,93.8418,94.3119,74600.0
2015-05-07 12:30:00,112.35,112.53,112.23,112.51,133800.0,94.3119,94.463,94.2112,94.4462,133800.0
2015-05-07 13:00:00,112.51,112.61,112.17,112.45,149400.0,94.4462,94.5302,94.1608,94.3959,149400.0
2015-05-07 13:30:00,112.43,112.76,112.4,112.58,167200.0,94.3791,94.6561,94.3539,94.505,167200.0
2015-05-07 14:00:00,112.58,112.67,112.47,112.54,129800.0,94.505,94.5806,94.4127,94.4714,129800.0
2015-05-07 14:30:00,112.54,112.6,112.46,112.55,77200.0,94.4714,94.5218,94.4043,94.4798,77200.0
2015-05-07 15:00:00,112.54,112.88,112.5,112.61,153400.0,94.4714,94.7568,94.4379,94.5302,153400.0
2015-05-07 15:30:00,112.6,112.71,112.35,112.46,287200.0,94.5218,94.6141,94.3119,94.4043,287200.0
2015-05-08 09:30:00,113.89,114.5,113.4,114.13,142600.0,95.6047,96.1167,95.1934,95.8062,142600.0
2015-05-08 10:00:00,114.13,114.64,114.09,114.26,116800.0,95.8062,96.2343,95.7726,95.9153,116800.0
2015-05-08 10:30:00,114.25,114.71,114.25,114.71,97400.0,95.9069,96.293,95.9069,96.293,97400.0
2015-05-08 11:00:00,114.7,115.0,114.69,114.92,108000.0,96.2846,96.5365,96.2762,96.4693,108000.0
2015-05-08 11:30:00,114.92,115.12,114.73,115.12,125400.0,96.4693,96.6372,96.3098,96.6372,125400.0
2015-05-08 12:00:00,115.08,115.26,114.69,114.89,67400.0,96.6036,96.7547,96.2762,96.4441,67400.0
2015-05-08 12:30:00,114.92,114.92,114.58,114.64,38200.0,96.4693,96.4693,96.1839,96.2343,38200.0
2015-05-08 13:00:00,114.65,114.7,114.47,114.66,60200.0,96.2427,96.2846,96.0916,96.2511,60200.0
2015-05-08 13:30:00,114.64,114.65,114.46,114.46,49400.0,96.2343,96.2427,96.0832,96.0832,49400.0
2015-05-08 14:00:00,114.47,114.66,114.42,114.63,80400.0,96.0916,96.2511,96.0496,96.2259,80400.0
2015-05-08 14:30:00,114.61,114.64,114.43,114.53,74200.0,96.2091,96.2343,96.058,96.1419,74200.0
2015-05-08 15:00:00,114.53,114.81,114.53,114.66,82600.0,96.1419,96.377,96.1419,96.2511,82600.0
2015-05-08 15:30:00,114.64,114.69,114.47,114.52,156800.0,96.2343,96.2762,96.0916,96.1335,156800.0
2015-05-11 09:30:00,114.27,114.68,114.13,114.63,91800.0,95.9237,96.2678,95.8062,96.2259,91800.0
2015-05-11 10:00:00,114.6,115.09,114.55,114.86,99800.0,96.2007,96.612,96.1587,96.4189,99800.0
2015-05-11 10:30:00,114.82,114.82,114.47,114.58,85200.0,96.3854,96.3854,96.0916,96.1839,85200.0
2015-05-11 11:00:00,114.53,114.56,114.25,114.32,80200.0,96.1419,96.1671,95.9069,95.9656,80200.0
2015-05-11 11:30:00,114.32,114.32,114.12,114.13,59600.0,95.9656,95.9656,95.7978,95.8062,59600.0
2015-05-11 12:00:00,114.14,114.19,113.77,113.86,39600.0,95.8145,95.8565,95.5039,95.5795,39600.0
2015-05-11 12:30:00,113.86,113.95,113.82,113.87,24600.0,95.5795,95.655,95.5459,95.5879,24600.0
2015-05-11 13:00:00,113.86,114.49,113.83,114.41,242000.0,95.5795,96.1084,95.5543,96.0412,242000.0
2015-05-11 13:30:00,114.45,114.6,114.21,114.21,187200.0,96.0748,96.2007,95.8733,95.8733,187200.0
2015-05-11 14:00:00,114.25,114.26,113.81,114.0,128000.0,95.9069,95.9153,95.5375,95.697,128000.0
2015-05-11 14:30:00,114.0,114.0,113.72,113.73,58800.0,95.697,95.697,95.462,95.4704,58800.0
2015-05-11 15:00:00,113.73,113.87,113.64,113.83,73000.0,95.4704,95.5879,95.3948,95.5543,73000.0
2015-05-11 15:30:00,113.86,113.87,113.61,113.67,152800.0,95.5795,95.5879,95.3696,95.42,152800.0
2015-05-12 09:30:00,113.26,113.66,112.22,112.42,86600.0,95.0758,95.4116,94.2028,94.3707,86600.0
2015-05-12 10:00:00,112.3,112.64,112.21,112.4,41000.0,94.27,94.5554,94.1944,94.3539,41000.0
2015-05-12 10:30:00,112.45,112.95,112.42,112.77,74400.0,94.3959,94.8156,94.3707,94.6645,74400.0
2015-05-12 11:00:00,112.78,113.05,112.71,112.81,36600.0,94.6729,94.8995,94.6141,94.6981,36600.0
2015-05-12 11:30:00,112.81,112.92,112.73,112.75,32200.0,94.6981,94.7904,94.6309,94.6477,32200.0
2015-05-12 12:00:00,112.78,112.8,112.52,112.52,21400.0,94.6729,94.6897,94.4546,94.4546,21400.0
2015-05-12 12:30:00,112.51,112.83,112.48,112.7,20400.0,94.4462,94.7149,94.4211,94.6057,20400.0
2015-05-12 13:00:00,112.77,112.94,112.67,112.83,77400.0,94.6645,94.8072,94.5806,94.7149,77400.0
2015-05-12 13:30:00,112.83,112.83,112.67,112.73,33800.0,94.7149,94.7149,94.5806,94.6309,33800.0
2015-05-12 14:00:00,112.71,112.87,112.6,112.85,35000.0,94.6141,94.7484,94.5218,94.7317,35000.0
2015-05-12 14:30:00,112.88,112.95,112.6,112.63,62600.0,94.7568,94.8156,94.5218,94.547,62600.0
2015-05-12 15:00:00,112.63,112.74,112.48,112.54,67000.0,94.547,94.6393,94.4211,94.4714,67000.0
2015-05-12 15:30:00,112.54,112.63,112.23,112.25,255800.0,94.4714,94.547,94.2112,94.228,255800.0
2015-05-13 09:30:00,112.26,112.53,112.25,112.25,61000.0,94.2364,94.463,94.228,94.228,61000.0
2015-05-13 10:00:00,112.26,112.48,112.07,112.19,41800.0,94.2364,94.4211,94.0769,94.1776,41800.0
2015-05-13 10:30:00,112.19,112.19,111.46,111.46,63400.0,94.1776,94.1776,93.5648,93.5648,63400.0
2015-05-13 11:00:00,111.44,111.83,111.25,111.83,171400.0,93.548,93.8754,93.3885,93.8754,171400.0
2015-05-13 11:30:00,111.78,112.19,111.73,112.19,83400.0,93.8334,94.1776,93.7915,94.1776,83400.0
2015-05-13 12:00:00,112.18,112.36,112.02,112.15,77200.0,94.1692,94.3203,94.0349,94.144,77200.0
2015-05-13 12:30:00,112.14,112.42,112.11,112.25,51000.0,94.1356,94.3707,94.1105,94.228,51000.0
2015-05-13 13:00:00,112.3,112.64,112.3,112.64,82800.0,94.27,94.5554,94.27,94.5554,82800.0
2015-05-13 13:30:00,112.64,112.75,112.6,112.66,90000.0,94.5554,94.6477,94.5218,94.5722,90000.0
2015-05-13 14:00:00,112.66,112.67,112.31,112.6,88000.0,94.5722,94.5806,94.2784,94.5218,88000.0
2015-05-13 14:30:00,112.62,112.9,112.58,112.7,78800.0,94.5386,94.7736,94.505,94.6057,78800.0
2015-05-13 15:00:00,112.71,112.82,112.64,112.66,83000.0,94.6141,94.7065,94.5554,94.5722,83000.0
2015-05-13 15:30:00,112.63,112.82,112.48,112.71,206600.0,94.547,94.7065,94.4211,94.6141,206600.0
2015-05-14 09:30:00,113.61,113.71,113.0,113.39,68200.0,95.3696,95.4536,94.8576,95.185,68200.0
2015-05-14 10:00:00,113.47,113.99,113.37,113.88,84600.0,95.2521,95.6886,95.1682,95.5963,84600.0
2015-05-14 10:30:00,113.88,114.12,113.78,114.02,111600.0,95.5963,95.7978,95.5123,95.7138,111600.0
2015-05-14 11:00:00,114.01,114.02,113.58,113.63,61600.0,95.7054,95.7138,95.3445,95.3864,61600.0
2015-05-14 11:30:00,113.64,113.89,113.58,113.79,56800.0,95.3948,95.6047,95.3445,95.5207,56800.0
2015-05-14 12:00:00,113.78,114.11,113.77,114.06,43000.0,95.5123,95.7894,95.5039,95.7474,43000.0
2015-05-14 12:30:00,114.03,114.13,114.01,114.11,44400.0,95.7222,95.8062,95.7054,95.7894,44400.0
2015-05-14 13:00:00,114.1,114.17,114.06,114.1,69800.0,95.781,95.8397,95.7474,95.781,69800.0
2015-05-14 13:30:00,114.1,114.24,114.1,114.2,59200.0,95.781,95.8985,95.781,95.8649,59200.0
2015-05-14 14:00:00,114.2,114.3,114.09,114.26,63400.0,95.8649,95.9489,95.7726,95.9153,63400.0
2015-05-14 14:30:00,114.25,114.41,114.15,114.41,152800.0,95.9069,96.0412,95.8229,96.0412,152800.0
2015-05-14 15:00:00,114.39,114.5,114.3,114.48,71600.0,96.0244,96.1167,95.9489,96.1,71600.0
2015-05-14 15:30:00,114.48,114.5,114.29,114.33,179000.0,96.1,96.1167,95.9405,95.974,179000.0
2015-05-15 09:30:00,114.34,114.56,113.92,114.44,103200.0,95.9824,96.1671,95.6299,96.0664,103200.0
2015-05-15 10:00:00,114.39,114.7,114.15,114.7,49800.0,96.0244,96.2846,95.8229,96.2846,49800.0
2015-05-15 10:30:00,114.72,115.33,114.72,115.28,79600.0,96.3014,96.8135,96.3014,96.7715,79600.0
2015-05-15 11:00:00,115.28,115.31,115.01,115.17,51600.0,96.7715,96.7967,96.5449,96.6792,51600.0
2015-05-15 11:30:00,115.11,115.23,115.04,115.14,55000.0,96.6288,96.7295,96.57,96.654,55000.0
2015-05-15 12:00:00,115.16,115.35,115.08,115.35,36000.0,96.6708,96.8303,96.6036,96.8303,36000.0
2015-05-15 12:30:00,115.31,115.45,115.3,115.39,31200.0,96.7967,96.9142,96.7883,96.8639,31200.0
2015-05-15 13:00:00,115.36,115.42,115.29,115.42,45200.0,96.8387,96.889,96.7799,96.889,45200.0
2015-05-15 13:30:00,115.41,115.47,115.17,115.19,56800.0,96.8806,96.931,96.6792,96.696,56800.0
2015-05-15 14:00:00,115.18,115.24,115.11,115.21,35200.0,96.6876,96.7379,96.6288,96.7128,35200.0
2015-05-15 14:30:00,115.21,115.47,115.17,115.44,71800.0,96.7128,96.931,96.6792,96.9058,71800.0
2015-05-15 15:00:00,115.45,115.67,115.44,115.67,99000.0,96.9142,97.0989,96.9058,97.0989,99000.0
2015-05-15 15:30:00,115.67,115.89,115.66,115.87,228200.0,97.0989,97.2836,97.0905,97.2668,228200.0
2015-05-18 09:30:00,115.85,115.85,115.0,115.13,91000.0,97.25,97.25,96.5365,96.6456,91000.0
2015-05-18 10:00:00,115.13,115.27,114.9,115.06,169200.0,96.6456,96.7631,96.4525,96.5868,169200.0
2015-05-18 10:30:00,115.03,115.08,114.75,114.9,183800.0,96.5617,96.6036,96.3266,96.4525,183800.0
2015-05-18 11:00:00,114.92,115.11,114.85,115.04,80000.0,96.4693,96.6288,96.4106,96.57,80000.0
2015-05-18 11:30:00,115.08,115.36,115.07,115.15,153400.0,96.6036,96.8387,96.5952,96.6624,153400.0
2015-05-18 12:00:00,115.2,115.29,115.06,115.2,74000.0,96.7044,96.7799,96.5868,96.7044,74000.0
2015-05-18 12:30:00,115.13,115.27,115.08,115.21,70600.0,96.6456,96.7631,96.6036,96.7128,70600.0
2015-05-18 13:00:00,115.25,115.41,115.21,115.22,52200.0,96.7463,96.8806,96.7128,96.7211,52200.0
2015-05-18 13:30:00,115.24,115.36,115.2,115.25,75000.0,96.7379,96.8387,96.7044,96.7463,75000.0
2015-05-18 14:00:00,115.22,115.39,115.2,115.35,106200.0,96.7211,96.8639,96.7044,96.8303,106200.0
2015-05-18 14:30:00,115.36,115.52,115.33,115.39,63800.0,96.8387,96.973,96.8135,96.8639,63800.0
2015-05-18 15:00:00,115.38,115.58,115.38,115.48,99200.0,96.8555,97.0233,96.8555,96.9394,99200.0
2015-05-18 15:30:00,115.48,115.64,115.41,115.47,231400.0,96.9394,97.0737,96.8806,96.931,231400.0
2015-05-19 09:30:00,115.44,115.96,114.92,115.08,103200.0,96.9058,97.3423,96.4693,96.6036,103200.0
2015-05-19 10:00:00,115.05,115.28,114.94,115.23,148200.0,96.5784,96.7715,96.4861,96.7295,148200.0
2015-05-19 10:30:00,115.25,115.4,115.25,115.33,83400.0,96.7463,96.8722,96.7463,96.8135,83400.0
2015-05-19 11:00:00,115.41,115.47,115.07,115.19,157400.0,96.8806,96.931,96.5952,96.696,157400.0
2015-05-19 11:30:00,115.23,115.25,114.98,115.08,90200.0,96.7295,96.7463,96.5197,96.6036,90200.0
2015-05-19 12:00:00,115.08,115.08,114.95,114.98,24600.0,96.6036,96.6036,96.4945,96.5197,24600.0
2015-05-19 12:30:00,114.97,115.14,114.96,115.11,27000.0,96.5113,96.654,96.5029,96.6288,27000.0
2015-05-19 13:00:00,115.12,115.32,115.08,115.28,57600.0,96.6372,96.8051,96.6036,96.7715,57600.0
2015-05-19 13:30:00,115.3,115.39,115.2,115.22,132200.0,96.7883,96.8639,96.7044,96.7211,132200.0
2015-05-19 14:00:00,115.22,115.33,115.15,115.15,60600.0,96.7211,96.8135,96.6624,96.6624,60600.0
2015-05-19 14:30:00,115.14,115.14,114.88,114.93,51000.0,96.654,96.654,96.4357,96.4777,51000.0
2015-05-19 15:00:00,114.92,114.92,114.7,114.78,55800.0,96.4693,96.4693,96.2846,96.3518,55800.0
2015-05-19 15:30:00,114.78,115.07,114.78,115.03,186000.0,96.3518,96.5952,96.3518,96.5617,186000.0
2015-05-20 09:30:00,115.0,115.39,114.18,114.18,65000.0,96.5365,96.8639,95.8481,95.8481,65000.0
2015-05-20 10:00:00,114.19,114.89,114.11,114.76,53800.0,95.8565,96.4441,95.7894,96.335,53800.0
2015-05-20 10:30:00,114.76,115.17,114.74,115.04,118400.0,96.335,96.6792,96.3182,96.57,118400.0
2015-05-20 11:00:00,115.04,115.13,114.67,114.68,116000.0,96.57,96.6456,96.2595,96.2678,116000.0
2015-05-20 11:30:00,114.71,114.89,114.37,114.41,164000.0,96.293,96.4441,96.0076,96.0412,164000.0
2015-05-20 12:00:00,114.39,114.4,114.19,114.19,44000.0,96.0244,96.0328,95.8565,95.8565,44000.0
2015-05-20 12:30:00,114.17,114.5,114.16,114.48,110600.0,95.8397,96.1167,95.8313,96.1,110600.0
2015-05-20 13:00:00,114.42,114.44,114.28,114.39,55600.0,96.0496,96.0664,95.9321,96.0244,55600.0
2015-05-20 13:30:00,114.42,114.47,114.25,114.41,44600.0,96.0496,96.0916,95.9069,96.0412,44600.0
2015-05-20 14:00:00,114.45,114.94,114.42,114.91,31800.0,96.0748,96.4861,96.0496,96.4609,31800.0
2015-05-20 14:30:00,114.81,114.9,114.63,114.78,23400.0,96.377,96.4525,96.2259,96.3518,23400.0
2015-05-20 15:00:00,114.76,114.82,114.42,114.64,73800.0,96.335,96.3854,96.0496,96.2343,73800.0
2015-05-20 15:30:00,114.67,114.67,114.47,114.48,74800.0,96.2595,96.2595,96.0916,96.1,74800.0
2015-05-21 09:30:00,114.16,114.58,114.12,114.57,39800.0,95.8313,96.1839,95.7978,96.1755,39800.0
2015-05-21 10:00:00,114.48,114.66,114.45,114.61,9600.0,96.1,96.2511,96.0748,96.2091,9600.0
2015-05-21 10:30:00,114.6,114.91,114.55,114.91,55400.0,96.2007,96.4609,96.1587,96.4609,55400.0
2015-05-21 11:00:00,114.91,115.11,114.91,114.96,96000.0,96.4609,96.6288,96.4609,96.5029,96000.0
2015-05-21 11:30:00,114.95,114.95,114.78,114.86,20000.0,96.4945,96.4945,96.3518,96.4189,20000.0
2015-05-21 12:00:00,114.85,114.85,114.71,114.77,27000.0,96.4106,96.4106,96.293,96.3434,27000.0
2015-05-21 12:30:00,114.77,114.77,114.57,114.63,10600.0,96.3434,96.3434,96.1755,96.2259,10600.0
2015-05-21 13:00:00,114.63,114.72,114.61,114.66,15600.0,96.2259,96.3014,96.2091,96.2511,15600.0
2015-05-21 13:30:00,114.61,114.69,114.43,114.48,19400.0,96.2091,96.2762,96.058,96.1,19400.0
2015-05-21 14:00:00,114.47,114.81,114.46,114.81,14400.0,96.0916,96.377,96.0832,96.377,14400.0
2015-05-21 14:30:00,114.76,114.96,114.75,114.78,19000.0,96.335,96.5029,96.3266,96.3518,19000.0
2015-05-21 15:00:00,114.8,114.82,114.62,114.71,22200.0,96.3686,96.3854,96.2175,96.293,22200.0
2015-05-21 15:30:00,114.72,114.96,114.54,114.64,79200.0,96.3014,96.5029,96.1503,96.2343,79200.0
2015-05-22 09:30:00,114.32,115.16,114.32,115.02,59800.0,95.9656,96.6708,95.9656,96.5533,59800.0
2015-05-22 10:00:00,115.02,115.07,114.81,114.82,69600.0,96.5533,96.5952,96.377,96.3854,69600.0
2015-05-22 10:30:00,114.85,114.95,114.79,114.91,31000.0,96.4106,96.4945,96.3602,96.4609,31000.0
2015-05-22 11:00:00,114.92,114.94,114.67,114.75,42600.0,96.4693,96.4861,96.2595,96.3266,42600.0
2015-05-22 11:30:00,114.81,114.9,114.7,114.88,21400.0,96.377,96.4525,96.2846,96.4357,21400.0
2015-05-22 12:00:00,114.89,114.97,114.82,114.83,11600.0,96.4441,96.5113,96.3854,96.3938,11600.0
2015-05-22 12:30:00,114.86,114.89,114.76,114.79,17800.0,96.4189,96.4441,96.335,96.3602,17800.0
2015-05-22 13:00:00,114.73,114.95,114.67,114.81,18800.0,96.3098,96.4945,96.2595,96.377,18800.0
2015-05-22 13:30:00,114.82,114.96,114.77,114.84,43200.0,96.3854,96.5029,96.3434,96.4022,43200.0
2015-05-22 14:00:00,114.86,114.88,114.73,114.82,28400.0,96.4189,96.4357,96.3098,96.3854,28400.0
2015-05-22 14:30:00,114.82,114.85,114.64,114.67,28000.0,96.3854,96.4106,96.2343,96.2595,28000.0
2015-05-22 15:00:00,114.67,114.88,114.66,114.85,36000.0,96.2595,96.4357,96.2511,96.4106,36000.0
2015-05-22 15:30:00,114.83,114.85,114.58,114.61,107600.0,96.3938,96.4106,96.1839,96.2091,107600.0
2015-05-26 09:30:00,114.21,114.59,113.41,113.61,68400.0,95.8733,96.1923,95.2017,95.3696,68400.0
2015-05-26 10:00:00,113.5,113.6,113.3,113.57,80600.0,95.2773,95.3612,95.1094,95.3361,80600.0
2015-05-26 10:30:00,113.58,113.58,113.21,113.31,77800.0,95.3445,95.3445,95.0339,95.1178,77800.0
2015-05-26 11:00:00,113.31,113.67,113.23,113.61,75600.0,95.1178,95.42,95.0506,95.3696,75600.0
2015-05-26 11:30:00,113.61,113.64,113.29,113.29,62400.0,95.3696,95.3948,95.101,95.101,62400.0
2015-05-26 12:00:00,113.32,113.53,113.26,113.53,27800.0,95.1262,95.3025,95.0758,95.3025,27800.0
2015-05-26 12:30:00,113.53,113.6,113.38,113.41,27400.0,95.3025,95.3612,95.1766,95.2017,27400.0
2015-05-26 13:00:00,113.39,113.44,113.25,113.33,46000.0,95.185,95.2269,95.0674,95.1346,46000.0
2015-05-26 13:30:00,113.35,113.38,113.14,113.21,52600.0,95.1514,95.1766,94.9751,95.0339,52600.0
2015-05-26 14:00:00,113.23,113.33,113.14,113.17,42600.0,95.0506,95.1346,94.9751,95.0003,42600.0
2015-05-26 14:30:00,113.18,113.18,112.88,112.89,40600.0,95.0087,95.0087,94.7568,94.7652,40600.0
2015-05-26 15:00:00,112.88,113.15,112.88,113.09,69200.0,94.7568,94.9835,94.7568,94.9331,69200.0
2015-05-26 15:30:00,113.11,113.44,113.09,113.36,176000.0,94.9499,95.2269,94.9331,95.1598,176000.0
2015-05-27 09:30:00,113.76,114.27,113.7,113.98,79400.0,95.4956,95.9237,95.4452,95.6802,79400.0
2015-05-27 10:00:00,114.0,114.0,113.61,113.64,38600.0,95.697,95.697,95.3696,95.3948,38600.0
2015-05-27 10:30:00,113.61,113.97,113.61,113.97,20800.0,95.3696,95.6718,95.3696,95.6718,20800.0
2015-05-27 11:00:00,113.97,114.13,113.88,114.13,35600.0,95.6718,95.8062,95.5963,95.8062,35600.0
2015-05-27 11:30:00,114.11,114.54,114.11,114.51,40000.0,95.7894,96.1503,95.7894,96.1251,40000.0
2015-05-27 12:00:00,114.5,114.56,114.47,114.49,44000.0,96.1167,96.1671,96.0916,96.1084,44000.0
2015-05-27 12:30:00,114.49,114.49,114.26,114.33,27400.0,96.1084,96.1084,95.9153,95.974,27400.0
2015-05-27 13:00:00,114.35,114.7,114.35,114.67,29400.0,95.9908,96.2846,95.9908,96.2595,29400.0
2015-05-27 13:30:00,114.67,114.7,114.53,114.54,35800.0,96.2595,96.2846,96.1419,96.1503,35800.0
2015-05-27 14:00:00,114.54,114.67,114.51,114.54,43400.0,96.1503,96.2595,96.1251,96.1503,43400.0
2015-05-27 14:30:00,114.57,114.7,114.52,114.67,35200.0,96.1755,96.2846,96.1335,96.2595,35200.0
2015-05-27 15:00:00,114.66,114.8,114.58,114.6,69200.0,96.2511,96.3686,96.1839,96.2007,69200.0
2015-05-27 15:30:00,114.61,114.83,114.58,114.58,139200.0,96.2091,96.3938,96.1839,96.1839,139200.0
2015-05-28 09:30:00,114.14,114.91,113.67,114.26,56800.0,95.8145,96.4609,95.42,95.9153,56800.0
2015-05-28 10:00:00,114.25,114.5,114.11,114.26,53200.0,95.9069,96.1167,95.7894,95.9153,53200.0
2015-05-28 10:30:00,114.22,114.57,114.17,114.5,69400.0,95.8817,96.1755,95.8397,96.1167,69400.0
2015-05-28 11:00:00,114.51,114.78,114.51,114.63,44000.0,96.1251,96.3518,96.1251,96.2259,44000.0
2015-05-28 11:30:00,114.64,114.83,114.54,114.55,48000.0,96.2343,96.3938,96.1503,96.1587,48000.0
2015-05-28 12:00:00,114.54,114.74,114.52,114.7,55000.0,96.1503,96.3182,96.1335,96.2846,55000.0
2015-05-28 12:30:00,114.71,114.71,114.44,114.48,48600.0,96.293,96.293,96.0664,96.1,48600.0
2015-05-28 13:00:00,114.47,114.58,114.39,114.58,47600.0,96.0916,96.1839,96.0244,96.1839,47600.0
2015-05-28 13:30:00,114.58,114.81,114.57,114.75,54800.0,96.1839,96.377,96.1755,96.3266,54800.0
2015-05-28 14:00:00,114.74,114.81,114.58,114.81,58000.0,96.3182,96.377,96.1839,96.377,58000.0
2015-05-28 14:30:00,114.81,115.03,114.76,114.98,69400.0,96.377,96.5617,96.335,96.5197,69400.0
2015-05-28 15:00:00,114.97,115.07,114.86,114.89,72400.0,96.5113,96.5952,96.4189,96.4441,72400.0
2015-05-28 15:30:00,114.9,115.03,114.86,114.94,181800.0,96.4525,96.5617,96.4189,96.4861,181800.0
2015-05-29 09:30:00,114.64,115.15,114.02,114.63,56200.0,96.2343,96.6624,95.7138,96.2259,56200.0
2015-05-29 10:00:00,114.66,114.96,114.57,114.79,50400.0,96.2511,96.5029,96.1755,96.3602,50400.0
2015-05-29 10:30:00,114.74,114.87,114.38,114.67,47600.0,96.3182,96.4273,96.016,96.2595,47600.0
2015-05-29 11:00:00,114.64,114.92,114.51,114.76,31000.0,96.2343,96.4693,96.1251,96.335,31000.0
2015-05-29 11:30:00,114.75,115.08,114.61,115.0,33200.0,96.3266,96.6036,96.2091,96.5365,33200.0
2015-05-29 12:00:00,115.0,115.12,114.89,115.0,34200.0,96.5365,96.6372,96.4441,96.5365,34200.0
2015-05-29 12:30:00,115.0,115.16,114.85,114.88,50800.0,96.5365,96.6708,96.4106,96.4357,50800.0
2015-05-29 13:00:00,114.89,114.91,114.66,114.73,63200.0,96.4441,96.4609,96.2511,96.3098,63200.0
2015-05-29 13:30:00,114.77,114.77,114.45,114.47,31400.0,96.3434,96.3434,96.0748,96.0916,31400.0
2015-05-29 14:00:00,114.47,114.47,114.14,114.23,33200.0,96.0916,96.0916,95.8145,95.8901,33200.0
2015-05-29 14:30:00,114.21,114.36,114.08,114.36,30800.0,95.8733,95.9992,95.7642,95.9992,30800.0
2015-05-29 15:00:00,114.36,114.67,114.28,114.67,57400.0,95.9992,96.2595,95.9321,96.2595,57400.0
2015-05-29 15:30:00,114.66,114.72,114.44,114.45,161400.0,96.2511,96.3014,96.0664,96.0748,161400.0
2015-06-01 09:30:00,114.08,115.13,113.82,114.29,46058.0,95.7642,96.6456,95.5459,95.9405,46058.0
2015-06-01 10:00:00,114.34,114.44,113.73,113.92,77934.0,95.9824,96.0664,95.4704,95.6299,77934.0
2015-06-01 10:30:00,113.85,114.0,113.64,113.99,36436.0,95.5711,95.697,95.3948,95.6886,36436.0
2015-06-01 11:00:00,113.99,114.23,113.96,113.99,48754.0,95.6886,95.8901,95.6634,95.6886,48754.0
2015-06-01 11:30:00,114.01,114.1,113.81,114.0,25734.0,95.7054,95.781,95.5375,95.697,25734.0
2015-06-01 12:00:00,114.0,114.69,114.0,114.69,23200.0,95.697,96.2762,95.697,96.2762,23200.0
2015-06-01 12:30:00,114.64,114.93,114.51,114.93,21300.0,96.2343,96.4777,96.1251,96.4777,21300.0
2015-06-01 13:00:00,114.92,115.0,114.71,114.8,33812.0,96.4693,96.5365,96.293,96.3686,33812.0
2015-06-01 13:30:00,114.82,114.92,114.75,114.92,30860.0,96.3854,96.4693,96.3266,96.4693,30860.0
2015-06-01 14:00:00,114.89,115.0,114.82,114.95,29664.0,96.4441,96.5365,96.3854,96.4945,29664.0
2015-06-01 14:30:00,114.95,114.99,114.75,114.83,63222.0,96.4945,96.5281,96.3266,96.3938,63222.0
2015-06-01 15:00:00,114.83,115.01,114.82,114.85,45824.0,96.3938,96.5449,96.3854,96.4106,45824.0
2015-06-01 15:30:00,114.87,114.87,114.47,114.55,121834.0,96.4273,96.4273,96.0916,96.1587,121834.0
2015-06-02 09:30:00,114.33,114.41,113.51,113.94,56620.0,95.974,96.0412,95.2857,95.6467,56620.0
2015-06-02 10:00:00,113.91,114.39,113.83,114.32,40652.0,95.6215,96.0244,95.5543,95.9656,40652.0
2015-06-02 10:30:00,114.26,114.51,114.13,114.39,23974.0,95.9153,96.1251,95.8062,96.0244,23974.0
2015-06-02 11:00:00,114.32,114.47,114.03,114.06,31646.0,95.9656,96.0916,95.7222,95.7474,31646.0
2015-06-02 11:30:00,114.01,114.53,114.01,114.51,24286.0,95.7054,96.1419,95.7054,96.1251,24286.0
2015-06-02 12:00:00,114.58,114.96,114.52,114.88,24116.0,96.1839,96.5029,96.1335,96.4357,24116.0
2015-06-02 12:30:00,114.86,114.86,114.64,114.75,32300.0,96.4189,96.4189,96.2343,96.3266,32300.0
2015-06-02 13:00:00,114.76,114.81,114.62,114.68,22524.0,96.335,96.377,96.2175,96.2678,22524.0
2015-06-02 13:30:00,114.71,114.82,114.67,114.7,20722.0,96.293,96.3854,96.2595,96.2846,20722.0
2015-06-02 14:00:00,114.71,114.71,114.49,114.57,52446.0,96.293,96.293,96.1084,96.1755,52446.0
2015-06-02 14:30:00,114.58,114.64,114.39,114.58,80764.0,96.1839,96.2343,96.0244,96.1839,80764.0
2015-06-02 15:00:00,114.58,114.58,114.29,114.32,60168.0,96.1839,96.1839,95.9405,95.9656,60168.0
2015-06-02 15:30:00,114.29,114.38,114.11,114.14,79814.0,95.9405,96.016,95.7894,95.8145,79814.0
2015-06-03 09:30:00,114.67,114.93,114.01,114.63,68000.0,96.2595,96.4777,95.7054,96.2259,68000.0
2015-06-03 10:00:00,114.56,114.85,114.33,114.81,52378.0,96.1671,96.4106,95.974,96.377,52378.0
2015-06-03 10:30:00,114.83,115.04,114.67,115.0,46004.0,96.3938,96.57,96.2595,96.5365,46004.0
2015-06-03 11:00:00,114.99,115.04,114.54,114.58,33178.0,96.5281,96.57,96.1503,96.1839,33178.0
2015-06-03 11:30:00,114.6,114.62,114.33,114.52,70716.0,96.2007,96.2175,95.974,96.1335,70716.0
2015-06-03 12:00:00,114.5,114.6,114.41,114.54,30004.0,96.1167,96.2007,96.0412,96.1503,30004.0
2015-06-03 12:30:00,114.56,114.63,114.46,114.58,27600.0,96.1671,96.2259,96.0832,96.1839,27600.0
2015-06-03 13:00:00,114.58,114.82,114.56,114.73,40806.0,96.1839,96.3854,96.1671,96.3098,40806.0
2015-06-03 13:30:00,114.7,114.82,114.6,114.74,34240.0,96.2846,96.3854,96.2007,96.3182,34240.0
2015-06-03 14:00:00,114.79,115.02,114.78,114.92,38120.0,96.3602,96.5533,96.3518,96.4693,38120.0
2015-06-03 14:30:00,114.92,114.93,114.72,114.73,59746.0,96.4693,96.4777,96.3014,96.3098,59746.0
2015-06-03 15:00:00,114.73,114.85,114.64,114.75,56926.0,96.3098,96.4106,96.2343,96.3266,56926.0
2015-06-03 15:30:00,114.74,115.05,114.7,114.98,285794.0,96.3182,96.5784,96.2846,96.5197,285794.0
2015-06-04 09:30:00,114.47,114.99,114.12,114.95,122826.0,96.0916,96.5281,95.7978,96.4945,122826.0
2015-06-04 10:00:00,114.96,115.13,114.6,114.65,111580.0,96.5029,96.6456,96.2007,96.2427,111580.0
2015-06-04 10:30:00,114.64,114.74,114.3,114.58,83428.0,96.2343,96.3182,95.9489,96.1839,83428.0
2015-06-04 11:00:00,114.51,114.82,114.38,114.57,60674.0,96.1251,96.3854,96.016,96.1755,60674.0
2015-06-04 11:30:00,114.53,114.64,114.38,114.57,72566.0,96.1419,96.2343,96.016,96.1755,72566.0
2015-06-04 12:00:00,114.5,114.64,114.47,114.48,66674.0,96.1167,96.2343,96.0916,96.1,66674.0
2015-06-04 12:30:00,114.49,114.61,114.39,114.39,69564.0,96.1084,96.2091,96.0244,96.0244,69564.0
2015-06-04 13:00:00,114.39,114.39,114.16,114.33,74080.0,96.0244,96.0244,95.8313,95.974,74080.0
2015-06-04 13:30:00,114.3,114.49,114.25,114.46,44536.0,95.9489,96.1084,95.9069,96.0832,44536.0
2015-06-04 14:00:00,114.46,114.75,114.41,114.54,59422.0,96.0832,96.3266,96.0412,96.1503,59422.0
2015-06-04 14:30:00,114.56,114.59,114.45,114.58,36934.0,96.1671,96.1923,96.0748,96.1839,36934.0
2015-06-04 15:00:00,114.54,114.58,114.32,114.39,71518.0,96.1503,96.1839,95.9656,96.0244,71518.0
2015-06-04 15:30:00,114.41,114.42,114.25,114.42,155042.0,96.0412,96.0496,95.9069,96.0496,155042.0
2015-06-05 09:30:00,113.96,114.27,113.24,113.76,91088.0,95.6634,95.9237,95.059,95.4956,91088.0
2015-06-05 10:00:00,113.83,114.26,113.73,114.06,64248.0,95.5543,95.9153,95.4704,95.7474,64248.0
2015-06-05 10:30:00,114.11,114.29,113.82,114.02,56656.0,95.7894,95.9405,95.5459,95.7138,56656.0
2015-06-05 11:00:00,114.0,114.14,113.87,114.11,47708.0,95.697,95.8145,95.5879,95.7894,47708.0
2015-06-05 11:30:00,114.11,114.3,113.99,114.26,35342.0,95.7894,95.9489,95.6886,95.9153,35342.0
2015-06-05 12:00:00,114.21,114.34,114.05,114.05,39410.0,95.8733,95.9824,95.739,95.739,39410.0
2015-06-05 12:30:00,114.02,114.28,114.0,114.24,34062.0,95.7138,95.9321,95.697,95.8985,34062.0
2015-06-05 13:00:00,114.19,114.45,114.19,114.44,53510.0,95.8565,96.0748,95.8565,96.0664,53510.0
2015-06-05 13:30:00,114.42,114.5,114.24,114.28,47756.0,96.0496,96.1167,95.8985,95.9321,47756.0
2015-06-05 14:00:00,114.29,114.58,114.28,114.33,53038.0,95.9405,96.1839,95.9321,95.974,53038.0
2015-06-05 14:30:00,114.33,114.55,114.31,114.39,64404.0,95.974,96.1587,95.9573,96.0244,64404.0
2015-06-05 15:00:00,114.44,114.53,114.27,114.3,73828.0,96.0664,96.1419,95.9237,95.9489,73828.0
2015-06-05 15:30:00,114.29,114.41,114.15,114.28,117426.0,95.9405,96.0412,95.8229,95.9321,117426.0
2015-06-08 09:30:00,114.21,114.21,113.76,113.88,27492.0,95.8733,95.8733,95.4956,95.5963,27492.0
2015-06-08 10:00:00,113.97,114.2,113.84,113.94,23346.0,95.6718,95.8649,95.5627,95.6467,23346.0
2015-06-08 10:30:00,113.91,114.07,113.75,113.82,33332.0,95.6215,95.7558,95.4872,95.5459,33332.0
2015-06-08 11:00:00,113.82,113.89,113.63,113.73,29826.0,95.5459,95.6047,95.3864,95.4704,29826.0
2015-06-08 11:30:00,113.62,113.77,113.61,113.71,32880.0,95.378,95.5039,95.3696,95.4536,32880.0
2015-06-08 12:00:00,113.71,113.81,113.67,113.77,35560.0,95.4536,95.5375,95.42,95.5039,35560.0
2015-06-08 12:30:00,113.78,113.86,113.73,113.81,20682.0,95.5123,95.5795,95.4704,95.5375,20682.0
2015-06-08 13:00:00,113.83,113.85,113.7,113.75,54472.0,95.5543,95.5711,95.4452,95.4872,54472.0
2015-06-08 13:30:00,113.75,113.97,113.67,113.95,45150.0,95.4872,95.6718,95.42,95.655,45150.0
2015-06-08 14:00:00,113.89,114.04,113.82,114.02,38724.0,95.6047,95.7306,95.5459,95.7138,38724.0
2015-06-08 14:30:00,114.04,114.28,114.02,114.25,40688.0,95.7306,95.9321,95.7138,95.9069,40688.0
2015-06-08 15:00:00,114.25,114.29,113.97,114.07,74968.0,95.9069,95.9405,95.6718,95.7558,74968.0
2015-06-08 15:30:00,114.03,114.19,113.92,114.02,274190.0,95.7222,95.8565,95.6299,95.7138,274190.0
2015-06-09 09:30:00,114.24,115.0,113.8,114.4,72470.0,95.8985,96.5365,95.5291,96.0328,72470.0
2015-06-09 10:00:00,114.45,114.63,114.22,114.36,81758.0,96.0748,96.2259,95.8817,95.9992,81758.0
2015-06-09 10:30:00,114.39,114.55,114.28,114.48,39662.0,96.0244,96.1587,95.9321,96.1,39662.0
2015-06-09 11:00:00,114.52,114.77,114.51,114.74,35780.0,96.1335,96.3434,96.1251,96.3182,35780.0
2015-06-09 11:30:00,114.77,115.0,114.68,114.75,31400.0,96.3434,96.5365,96.2678,96.3266,31400.0
2015-06-09 12:00:00,114.72,114.77,114.62,114.76,24720.0,96.3014,96.3434,96.2175,96.335,24720.0
2015-06-09 12:30:00,114.76,115.0,114.73,114.95,29512.0,96.335,96.5365,96.3098,96.4945,29512.0
2015-06-09 13:00:00,114.95,115.04,114.67,114.74,65696.0,96.4945,96.57,96.2595,96.3182,65696.0
2015-06-09 13:30:00,114.76,114.76,114.37,114.63,36260.0,96.335,96.335,96.0076,96.2259,36260.0
2015-06-09 14:00:00,114.61,114.91,114.58,114.81,52606.0,96.2091,96.4609,96.1839,96.377,52606.0
2015-06-09 14:30:00,114.85,115.14,114.77,114.8,96778.0,96.4106,96.654,96.3434,96.3686,96778.0
2015-06-09 15:00:00,114.88,114.88,114.51,114.59,52512.0,96.4357,96.4357,96.1251,96.1923,52512.0
2015-06-09 15:30:00,114.62,114.87,114.57,114.63,167592.0,96.2175,96.4273,96.1755,96.2259,167592.0
2015-06-10 09:30:00,115.22,115.5,115.01,115.17,179044.0,96.7211,96.9562,96.5449,96.6792,179044.0
2015-06-10 10:00:00,115.18,115.39,115.13,115.25,66008.0,96.6876,96.8639,96.6456,96.7463,66008.0
2015-06-10 10:30:00,115.28,115.35,115.14,115.32,36002.0,96.7715,96.8303,96.654,96.8051,36002.0
2015-06-10 11:00:00,115.34,115.86,115.34,115.73,59128.0,96.8219,97.2584,96.8219,97.1493,59128.0
2015-06-10 11:30:00,115.69,115.83,115.65,115.69,48590.0,97.1157,97.2332,97.0821,97.1157,48590.0
2015-06-10 12:00:00,115.69,115.86,115.63,115.8,36390.0,97.1157,97.2584,97.0653,97.208,36390.0
2015-06-10 12:30:00,115.81,116.0,115.78,115.98,69820.0,97.2164,97.3759,97.1912,97.3591,69820.0
2015-06-10 13:00:00,116.0,116.08,115.83,116.05,252812.0,97.3759,97.4431,97.2332,97.4179,252812.0
2015-06-10 13:30:00,116.01,116.25,115.97,116.13,225170.0,97.3843,97.5858,97.3507,97.485,225170.0
2015-06-10 14:00:00,116.14,116.44,116.14,116.42,73908.0,97.4934,97.7453,97.4934,97.7285,73908.0
2015-06-10 14:30:00,116.42,116.5,116.23,116.29,90946.0,97.7285,97.7956,97.569,97.6194,90946.0
2015-06-10 15:00:00,116.27,116.32,116.2,116.24,51124.0,97.6026,97.6445,97.5438,97.5774,51124.0
2015-06-10 15:30:00,116.24,116.25,115.94,115.95,284228.0,97.5774,97.5858,97.3256,97.3339,284228.0
2015-06-11 09:30:00,116.41,116.88,115.48,116.81,142870.0,97.7201,98.1146,96.9394,98.0559,142870.0
2015-06-11 10:00:00,116.81,116.86,116.55,116.66,149680.0,98.0559,98.0978,97.8376,97.93,149680.0
2015-06-11 10:30:00,116.67,116.8,116.46,116.73,102352.0,97.9383,98.0475,97.7621,97.9887,102352.0
2015-06-11 11:00:00,116.76,117.0,116.72,116.94,75156.0,98.0139,98.2154,97.9803,98.165,75156.0
2015-06-11 11:30:00,116.89,117.1,116.86,117.04,73690.0,98.123,98.2993,98.0978,98.2489,73690.0
2015-06-11 12:00:00,117.02,117.11,116.99,117.05,37642.0,98.2322,98.3077,98.207,98.2573,37642.0
2015-06-11 12:30:00,117.06,117.42,117.05,117.39,40986.0,98.2657,98.5679,98.2573,98.5427,40986.0
2015-06-11 13:00:00,117.36,117.4,117.15,117.27,42174.0,98.5176,98.5511,98.3413,98.442,42174.0
2015-06-11 13:30:00,117.29,117.48,117.21,117.28,149016.0,98.4588,98.6183,98.3916,98.4504,149016.0
2015-06-11 14:00:00,117.24,117.36,117.11,117.14,125924.0,98.4168,98.5176,98.3077,98.3329,125924.0
2015-06-11 14:30:00,117.15,117.36,117.14,117.22,87392.0,98.3413,98.5176,98.3329,98.4,87392.0
2015-06-11 15:00:00,117.22,117.33,117.14,117.17,128458.0,98.4,98.4924,98.3329,98.3581,128458.0
2015-06-11 15:30:00,117.18,117.22,116.89,117.02,320922.0,98.3665,98.4,98.123,98.2322,320922.0
2015-06-12 09:30:00,116.83,116.86,116.1,116.86,118152.0,98.0727,98.0978,97.4599,98.0978,118152.0
2015-06-12 10:00:00,116.86,116.95,116.64,116.84,62122.0,98.0978,98.1734,97.9132,98.0811,62122.0
2015-06-12 10:30:00,116.79,116.82,116.39,116.43,78600.0,98.0391,98.0643,97.7033,97.7369,78600.0
2015-06-12 11:00:00,116.39,116.87,116.33,116.86,38086.0,97.7033,98.1062,97.6529,98.0978,38086.0
2015-06-12 11:30:00,116.86,116.86,116.53,116.68,43210.0,98.0978,98.0978,97.8208,97.9467,43210.0
2015-06-12 12:00:00,116.64,116.78,116.57,116.74,28776.0,97.9132,98.0307,97.8544,97.9971,28776.0
2015-06-12 12:30:00,116.77,116.78,116.55,116.64,27010.0,98.0223,98.0307,97.8376,97.9132,27010.0
2015-06-12 13:00:00,116.65,116.89,116.57,116.89,49910.0,97.9216,98.123,97.8544,98.123,49910.0
2015-06-12 13:30:00,116.89,116.97,116.75,116.83,33154.0,98.123,98.1902,98.0055,98.0727,33154.0
2015-06-12 14:00:00,116.85,116.87,116.7,116.71,48460.0,98.0894,98.1062,97.9635,97.9719,48460.0
2015-06-12 14:30:00,116.72,116.77,116.6,116.64,69314.0,97.9803,98.0223,97.8796,97.9132,69314.0
2015-06-12 15:00:00,116.63,116.8,116.63,116.75,50684.0,97.9048,98.0475,97.9048,98.0055,50684.0
2015-06-12 15:30:00,116.77,116.84,116.64,116.64,213016.0,98.0223,98.0811,97.9132,97.9132,213016.0
2015-06-15 09:30:00,115.64,116.14,114.95,115.19,70847.0,97.0737,97.4934,96.4945,96.696,70847.0
2015-06-15 10:00:00,115.16,115.73,115.11,115.62,58998.0,96.6708,97.1493,96.6288,97.0569,58998.0
2015-06-15 10:30:00,115.54,115.59,115.37,115.51,46483.0,96.9898,97.0317,96.8471,96.9646,46483.0
2015-06-15 11:00:00,115.56,115.88,115.18,115.2,57219.0,97.0066,97.2752,96.6876,96.7044,57219.0
2015-06-15 11:30:00,115.25,115.5,115.2,115.39,39143.0,96.7463,96.9562,96.7044,96.8639,39143.0
2015-06-15 12:00:00,115.42,115.6,115.34,115.42,34654.0,96.889,97.0401,96.8219,96.889,34654.0
2015-06-15 12:30:00,115.42,115.56,115.34,115.49,27555.0,96.889,97.0066,96.8219,96.9478,27555.0
2015-06-15 13:00:00,115.45,115.55,115.36,115.36,45186.0,96.9142,96.9982,96.8387,96.8387,45186.0
2015-06-15 13:30:00,115.38,115.68,115.23,115.39,57508.0,96.8555,97.1073,96.7295,96.8639,57508.0
2015-06-15 14:00:00,115.41,115.58,115.29,115.48,36761.0,96.8806,97.0233,96.7799,96.9394,36761.0
2015-06-15 14:30:00,115.48,115.53,115.32,115.36,47094.0,96.9394,96.9814,96.8051,96.8387,47094.0
2015-06-15 15:00:00,115.35,115.42,115.28,115.42,84297.0,96.8303,96.889,96.7715,96.889,84297.0
2015-06-15 15:30:00,115.44,115.56,115.39,115.45,178886.0,96.9058,97.0066,96.8639,96.9142,178886.0
2015-06-16 09:30:00,115.22,115.82,115.0,115.3,107190.0,96.7211,97.2248,96.5365,96.7883,107190.0
2015-06-16 10:00:00,115.3,115.43,115.22,115.31,98585.0,96.7883,96.8974,96.7211,96.7967,98585.0
2015-06-16 10:30:00,115.31,115.7,115.25,115.67,70019.0,96.7967,97.1241,96.7463,97.0989,70019.0
2015-06-16 11:00:00,115.68,116.02,115.51,115.51,75795.0,97.1073,97.3927,96.9646,96.9646,75795.0
2015-06-16 11:30:00,115.53,115.65,115.42,115.48,93952.0,96.9814,97.0821,96.889,96.9394,93952.0
2015-06-16 12:00:00,115.5,115.55,115.41,115.48,51671.0,96.9562,96.9982,96.8806,96.9394,51671.0
2015-06-16 12:30:00,115.51,115.88,115.48,115.84,29250.0,96.9646,97.2752,96.9394,97.2416,29250.0
2015-06-16 13:00:00,115.87,115.97,115.75,115.93,41961.0,97.2668,97.3507,97.1661,97.3172,41961.0
2015-06-16 13:30:00,115.94,116.03,115.94,116.0,35097.0,97.3256,97.4011,97.3256,97.3759,35097.0
2015-06-16 14:00:00,115.98,116.04,115.96,115.97,41329.0,97.3591,97.4095,97.3423,97.3507,41329.0
2015-06-16 14:30:00,115.96,115.97,115.82,115.92,57192.0,97.3423,97.3507,97.2248,97.3088,57192.0
2015-06-16 15:00:00,115.92,116.08,115.87,116.08,63419.0,97.3088,97.4431,97.2668,97.4431,63419.0
2015-06-16 15:30:00,116.07,116.19,115.97,116.0,324460.0,97.4347,97.5354,97.3507,97.3759,324460.0
2015-06-17 09:30:00,116.27,116.58,115.98,116.03,52902.0,97.6026,97.8628,97.3591,97.4011,52902.0
2015-06-17 10:00:00,116.04,116.06,115.79,115.99,24437.0,97.4095,97.4263,97.1996,97.3675,24437.0
2015-06-17 10:30:00,115.99,116.07,115.85,116.03,788603.0,97.3675,97.4347,97.25,97.4011,788603.0
2015-06-17 11:00:00,116.04,116.14,115.96,116.0,38164.0,97.4095,97.4934,97.3423,97.3759,38164.0
2015-06-17 11:30:00,115.98,116.03,115.75,115.88,870499.0,97.3591,97.4011,97.1661,97.2752,870499.0
2015-06-17 12:00:00,115.86,115.88,115.73,115.84,78516.0,97.2584,97.2752,97.1493,97.2416,78516.0
2015-06-17 12:30:00,115.83,115.83,115.27,115.3,26087.0,97.2332,97.2332,96.7631,96.7883,26087.0
2015-06-17 13:00:00,115.27,115.45,115.18,115.39,48064.0,96.7631,96.9142,96.6876,96.8639,48064.0
2015-06-17 13:30:00,115.39,115.65,115.36,115.54,27751.0,96.8639,97.0821,96.8387,96.9898,27751.0
2015-06-17 14:00:00,115.51,116.12,115.14,115.93,47275.0,96.9646,97.4767,96.654,97.3172,47275.0
2015-06-17 14:30:00,115.88,116.78,115.87,116.71,49032.0,97.2752,98.0307,97.2668,97.9719,49032.0
2015-06-17 15:00:00,116.71,116.79,116.61,116.76,58575.0,97.9719,98.0391,97.888,98.0139,58575.0
2015-06-17 15:30:00,116.77,116.83,116.46,116.63,130103.0,98.0223,98.0727,97.7621,97.9048,130103.0
2015-06-18 09:30:00,117.12,117.47,116.79,117.46,107421.0,98.3161,98.6099,98.0391,98.6015,107421.0
2015-06-18 10:00:00,117.5,118.1,117.41,118.01,57137.0,98.6351,99.1388,98.5595,99.0632,57137.0
2015-06-18 10:30:00,118.01,118.16,117.79,118.13,73482.0,99.0632,99.1891,98.8785,99.1639,73482.0
2015-06-18 11:00:00,118.18,118.22,117.93,118.08,49338.0,99.2059,99.2395,98.9961,99.122,49338.0
2015-06-18 11:30:00,118.07,118.24,117.93,118.04,32871.0,99.1136,99.2563,98.9961,99.0884,32871.0
2015-06-18 12:00:00,118.07,118.13,117.84,117.92,54820.0,99.1136,99.1639,98.9205,98.9877,54820.0
2015-06-18 12:30:00,117.95,118.04,117.83,117.9,48947.0,99.0128,99.0884,98.9121,98.9709,48947.0
2015-06-18 13:00:00,117.9,117.93,117.63,117.75,42025.0,98.9709,98.9961,98.7442,98.845,42025.0
2015-06-18 13:30:00,117.8,117.95,117.75,117.83,51488.0,98.8869,99.0128,98.845,98.9121,51488.0
2015-06-18 14:00:00,117.83,117.9,117.78,117.86,105645.0,98.9121,98.9709,98.8701,98.9373,105645.0
2015-06-18 14:30:00,117.86,117.9,117.7,117.84,114406.0,98.9373,98.9709,98.803,98.9205,114406.0
2015-06-18 15:00:00,117.83,117.85,117.7,117.76,158636.0,98.9121,98.9289,98.803,98.8533,158636.0
2015-06-18 15:30:00,117.75,117.86,117.69,117.78,521370.0,98.845,98.9373,98.7946,98.8701,521370.0
2015-06-19 09:30:00,117.16,117.68,116.82,117.38,326130.0,98.3497,98.7862,98.0643,98.5344,326130.0
2015-06-19 10:00:00,117.4,117.78,117.38,117.49,59492.0,98.5511,98.8701,98.5344,98.6267,59492.0
2015-06-19 10:30:00,117.49,117.76,117.4,117.75,1028556.0,98.6267,98.8533,98.5511,98.845,1028556.0
2015-06-19 11:00:00,117.73,118.02,117.73,117.88,38128.0,98.8282,99.0716,98.8282,98.9541,38128.0
2015-06-19 11:30:00,117.86,117.94,117.75,117.94,23451.0,98.9373,99.0044,98.845,99.0044,23451.0
2015-06-19 12:00:00,117.91,117.98,117.77,117.78,27700.0,98.9793,99.038,98.8617,98.8701,27700.0
2015-06-19 12:30:00,117.79,117.99,117.76,117.93,25989.0,98.8785,99.0464,98.8533,98.9961,25989.0
2015-06-19 13:00:00,117.93,117.99,117.88,117.96,19248.0,98.9961,99.0464,98.9541,99.0212,19248.0
2015-06-19 13:30:00,117.96,118.02,117.86,117.86,34103.0,99.0212,99.0716,98.9373,98.9373,34103.0
2015-06-19 14:00:00,117.87,117.88,117.55,117.56,31509.0,98.9457,98.9541,98.6771,98.6855,31509.0
2015-06-19 14:30:00,117.55,117.58,117.41,117.44,41857.0,98.6771,98.7022,98.5595,98.5847,41857.0
2015-06-19 15:00:00,117.43,117.49,117.36,117.46,48720.0,98.5763,98.6267,98.5176,98.6015,48720.0
2015-06-19 15:30:00,117.45,117.6,117.3,117.3,170381.0,98.5931,98.719,98.4672,98.4672,170381.0
2015-06-22 09:30:00,118.0,118.28,117.76,117.81,56747.0,99.0548,99.2899,98.8533,98.8953,56747.0
2015-06-22 10:00:00,117.86,118.43,117.76,118.37,32420.0,98.9373,99.4158,98.8533,99.3654,32420.0
2015-06-22 10:30:00,118.37,118.47,118.22,118.36,37005.0,99.3654,99.4494,99.2395,99.357,37005.0
2015-06-22 11:00:00,118.34,118.64,118.3,118.56,42259.0,99.3402,99.5921,99.3066,99.5249,42259.0
2015-06-22 11:30:00,118.59,118.62,118.09,118.09,27448.0,99.5501,99.5753,99.1304,99.1304,27448.0
2015-06-22 12:00:00,118.09,118.22,117.97,118.03,55761.0,99.1304,99.2395,99.0296,99.08,55761.0
2015-06-22 12:30:00,118.05,118.22,118.02,118.19,54988.0,99.0968,99.2395,99.0716,99.2143,54988.0
2015-06-22 13:00:00,118.2,118.29,117.95,117.95,29358.0,99.2227,99.2983,99.0128,99.0128,29358.0
2015-06-22 13:30:00,117.97,118.16,117.94,118.13,71737.0,99.0296,99.1891,99.0044,99.1639,71737.0
2015-06-22 14:00:00,118.16,118.33,118.05,118.07,29010.0,99.1891,99.3318,99.0968,99.1136,29010.0
2015-06-22 14:30:00,118.07,118.29,118.03,118.21,40977.0,99.1136,99.2983,99.08,99.2311,40977.0
2015-06-22 15:00:00,118.24,118.27,118.07,118.11,82065.0,99.2563,99.2815,99.1136,99.1472,82065.0
2015-06-22 15:30:00,118.13,118.2,118.01,118.19,126945.0,99.1639,99.2227,99.0632,99.2143,126945.0
2015-06-23 09:30:00,118.48,118.69,117.85,118.58,68837.0,99.4577,99.634,98.9289,99.5417,68837.0
2015-06-23 10:00:00,118.5,118.54,118.05,118.46,151861.0,99.4745,99.5081,99.0968,99.441,151861.0
2015-06-23 10:30:00,118.46,118.55,118.43,118.52,103437.0,99.441,99.5165,99.4158,99.4913,103437.0
2015-06-23 11:00:00,118.53,118.58,118.43,118.49,89032.0,99.4997,99.5417,99.4158,99.4661,89032.0
2015-06-23 11:30:00,118.49,118.49,117.9,117.9,46379.0,99.4661,99.4661,98.9709,98.9709,46379.0
2015-06-23 12:00:00,117.94,118.01,117.76,117.86,35163.0,99.0044,99.0632,98.8533,98.9373,35163.0
2015-06-23 12:30:00,117.84,118.01,117.79,117.96,106796.0,98.9205,99.0632,98.8785,99.0212,106796.0
2015-06-23 13:00:00,117.97,118.18,117.94,118.15,92152.0,99.0296,99.2059,99.0044,99.1807,92152.0
2015-06-23 13:30:00,118.14,118.16,118.05,118.08,42643.0,99.1723,99.1891,99.0968,99.122,42643.0
2015-06-23 14:00:00,118.07,118.25,118.07,118.2,79940.0,99.1136,99.2647,99.1136,99.2227,79940.0
2015-06-23 14:30:00,118.2,118.48,118.15,118.42,55554.0,99.2227,99.4577,99.1807,99.4074,55554.0
2015-06-23 15:00:00,118.41,118.46,118.26,118.45,55605.0,99.399,99.441,99.2731,99.4326,55605.0
2015-06-23 15:30:00,118.45,118.51,118.24,118.3,73513.0,99.4326,99.4829,99.2563,99.3066,73513.0
2015-06-24 09:30:00,118.28,118.48,118.09,118.25,58880.0,99.2899,99.4577,99.1304,99.2647,58880.0
2015-06-24 10:00:00,118.27,118.49,118.15,118.44,88811.0,99.2815,99.4661,99.1807,99.4242,88811.0
2015-06-24 10:30:00,118.47,118.49,118.31,118.41,98425.0,99.4494,99.4661,99.315,99.399,98425.0
2015-06-24 11:00:00,118.4,118.43,118.31,118.39,97237.0,99.3906,99.4158,99.315,99.3822,97237.0
2015-06-24 11:30:00,118.4,118.44,118.34,118.4,114503.0,99.3906,99.4242,99.3402,99.3906,114503.0
2015-06-24 12:00:00,118.38,118.4,118.18,118.29,85743.0,99.3738,99.3906,99.2059,99.2983,85743.0
2015-06-24 12:30:00,118.29,118.38,118.22,118.27,62661.0,99.2983,99.3738,99.2395,99.2815,62661.0
2015-06-24 13:00:00,118.25,118.27,118.18,118.24,93668.0,99.2647,99.2815,99.2059,99.2563,93668.0
2015-06-24 13:30:00,118.22,118.27,118.21,118.26,129518.0,99.2395,99.2815,99.2311,99.2731,129518.0
2015-06-24 14:00:00,118.26,118.32,118.01,118.02,40333.0,99.2731,99.3234,99.0632,99.0716,40333.0
2015-06-24 14:30:00,118.02,118.26,117.96,118.23,47161.0,99.0716,99.2731,99.0212,99.2479,47161.0
2015-06-24 15:00:00,118.25,118.25,117.97,118.1,77707.0,99.2647,99.2647,99.0296,99.1388,77707.0
2015-06-24 15:30:00,118.11,118.15,117.9,118.0,159273.0,99.1472,99.1807,98.9709,99.0548,159273.0
2015-06-25 09:30:00,118.1,118.29,117.82,118.1,66963.0,99.1388,99.2983,98.9037,99.1388,66963.0
2015-06-25 10:00:00,118.1,118.25,118.01,118.21,124433.0,99.1388,99.2647,99.0632,99.2311,124433.0
2015-06-25 10:30:00,118.18,118.22,118.02,118.13,38012.0,99.2059,99.2395,99.0716,99.1639,38012.0
2015-06-25 11:00:00,118.18,118.51,118.14,118.51,115392.0,99.2059,99.4829,99.1723,99.4829,115392.0
2015-06-25 11:30:00,118.52,118.56,118.19,118.26,29333.0,99.4913,99.5249,99.2143,99.2731,29333.0
2015-06-25 12:00:00,118.28,118.46,118.09,118.1,29890.0,99.2899,99.441,99.1304,99.1388,29890.0
2015-06-25 12:30:00,118.09,118.27,118.09,118.22,46418.0,99.1304,99.2815,99.1304,99.2395,46418.0
2015-06-25 13:00:00,118.21,118.23,118.07,118.14,67242.0,99.2311,99.2479,99.1136,99.1723,67242.0
2015-06-25 13:30:00,118.14,118.14,117.97,117.99,34859.0,99.1723,99.1723,99.0296,99.0464,34859.0
2015-06-25 14:00:00,118.0,118.0,117.7,117.8,183376.0,99.0548,99.0548,98.803,98.8869,183376.0
2015-06-25 14:30:00,117.79,117.9,117.71,117.88,71174.0,98.8785,98.9709,98.8114,98.9541,71174.0
2015-06-25 15:00:00,117.88,118.03,117.79,117.97,119234.0,98.9541,99.08,98.8785,99.0296,119234.0
2015-06-25 15:30:00,117.97,118.0,117.75,117.77,90139.0,99.0296,99.0548,98.845,98.8617,90139.0
2015-06-26 09:30:00,118.14,118.2,117.6,118.03,42515.0,99.1723,99.2227,98.719,99.08,42515.0
2015-06-26 10:00:00,118.05,118.23,117.89,118.06,35979.0,99.0968,99.2479,98.9625,99.1052,35979.0
2015-06-26 10:30:00,118.07,118.1,117.76,117.87,19414.0,99.1136,99.1388,98.8533,98.9457,19414.0
2015-06-26 11:00:00,117.81,118.07,117.8,117.99,20810.0,98.8953,99.1136,98.8869,99.0464,20810.0
2015-06-26 11:30:00,118.02,118.1,117.88,117.93,24347.0,99.0716,99.1388,98.9541,98.9961,24347.0
2015-06-26 12:00:00,117.9,118.17,117.9,118.15,21262.0,98.9709,99.1975,98.9709,99.1807,21262.0
2015-06-26 12:30:00,118.13,118.15,117.8,117.85,23209.0,99.1639,99.1807,98.8869,98.9289,23209.0
2015-06-26 13:00:00,117.79,117.96,117.62,117.76,29840.0,98.8785,99.0212,98.7358,98.8533,29840.0
2015-06-26 13:30:00,117.75,117.92,117.74,117.8,23867.0,98.845,98.9877,98.8366,98.8869,23867.0
2015-06-26 14:00:00,117.79,117.88,117.77,117.8,20738.0,98.8785,98.9541,98.8617,98.8869,20738.0
2015-06-26 14:30:00,117.8,117.92,117.78,117.9,22495.0,98.8869,98.9877,98.8701,98.9709,22495.0
2015-06-26 15:00:00,117.88,118.15,117.86,118.12,51253.0,98.9541,99.1807,98.9373,99.1555,51253.0
2015-06-26 15:30:00,118.1,118.12,117.93,118.03,131562.0,99.1388,99.1555,98.9961,99.08,131562.0
2015-06-29 09:30:00,117.14,117.31,116.1,116.79,56041.0,98.3329,98.4756,97.4599,98.0391,56041.0
2015-06-29 10:00:00,116.8,117.09,116.8,116.97,42735.0,98.0475,98.2909,98.0475,98.1902,42735.0
2015-06-29 10:30:00,116.98,116.98,116.47,116.47,36567.0,98.1986,98.1986,97.7705,97.7705,36567.0
2015-06-29 11:00:00,116.5,116.58,116.21,116.4,25000.0,97.7956,97.8628,97.5522,97.7117,25000.0
2015-06-29 11:30:00,116.41,116.41,116.18,116.33,22899.0,97.7201,97.7201,97.527,97.6529,22899.0
2015-06-29 12:00:00,116.32,116.4,116.1,116.19,28411.0,97.6445,97.7117,97.4599,97.5354,28411.0
2015-06-29 12:30:00,116.16,116.24,115.95,116.0,29500.0,97.5102,97.5774,97.3339,97.3759,29500.0
2015-06-29 13:00:00,116.02,116.02,115.85,115.98,38092.0,97.3927,97.3927,97.25,97.3591,38092.0
2015-06-29 13:30:00,116.01,116.13,115.78,115.87,18396.0,97.3843,97.485,97.1912,97.2668,18396.0
2015-06-29 14:00:00,115.87,115.91,115.51,115.54,24327.0,97.2668,97.3004,96.9646,96.9898,24327.0
2015-06-29 14:30:00,115.54,115.72,115.37,115.47,41287.0,96.9898,97.1409,96.8471,96.931,41287.0
2015-06-29 15:00:00,115.46,115.49,115.1,115.1,58540.0,96.9226,96.9478,96.6204,96.6204,58540.0
2015-06-29 15:30:00,115.1,115.24,114.88,114.95,210527.0,96.6204,96.7379,96.4357,96.4945,210527.0
2015-06-30 09:30:00,115.69,116.0,114.6,114.9,58646.0,97.1157,97.3759,96.2007,96.4525,58646.0
2015-06-30 10:00:00,114.92,114.98,114.61,114.89,38785.0,96.4693,96.5197,96.2091,96.4441,38785.0
2015-06-30 10:30:00,114.9,114.91,114.54,114.85,45199.0,96.4525,96.4609,96.1503,96.4106,45199.0
2015-06-30 11:00:00,114.87,115.12,114.73,114.76,32257.0,96.4273,96.6372,96.3098,96.335,32257.0
2015-06-30 11:30:00,114.68,114.71,114.4,114.5,55850.0,96.2678,96.293,96.0328,96.1167,55850.0
2015-06-30 12:00:00,114.54,114.94,114.52,114.65,41690.0,96.1503,96.4861,96.1335,96.2427,41690.0
2015-06-30 12:30:00,114.68,114.79,114.55,114.73,53134.0,96.2678,96.3602,96.1587,96.3098,53134.0
2015-06-30 13:00:00,114.73,115.12,114.73,115.07,65637.0,96.3098,96.6372,96.3098,96.5952,65637.0
2015-06-30 13:30:00,115.11,115.58,115.08,115.39,48624.0,96.6288,97.0233,96.6036,96.8639,48624.0
2015-06-30 14:00:00,115.38,115.61,115.21,115.21,72815.0,96.8555,97.0485,96.7128,96.7128,72815.0
2015-06-30 14:30:00,115.24,115.4,114.95,114.95,41627.0,96.7379,96.8722,96.4945,96.4945,41627.0
2015-06-30 15:00:00,114.94,115.02,114.57,114.7,73494.0,96.4861,96.5533,96.1755,96.2846,73494.0
2015-06-30 15:30:00,114.67,115.03,114.52,114.7,165088.0,96.2595,96.5617,96.1335,96.2846,165088.0
2015-07-01 09:30:00,115.78,115.95,115.26,115.43,94101.0,97.1912,97.3339,96.7547,96.8974,94101.0
2015-07-01 10:00:00,115.45,115.7,115.28,115.59,52483.0,96.9142,97.1241,96.7715,97.0317,52483.0
2015-07-01 10:30:00,115.56,115.68,115.23,115.63,43235.0,97.0066,97.1073,96.7295,97.0653,43235.0
2015-07-01 11:00:00,115.64,115.84,115.55,115.74,40469.0,97.0737,97.2416,96.9982,97.1577,40469.0
2015-07-01 11:30:00,115.74,115.85,115.71,115.72,44436.0,97.1577,97.25,97.1325,97.1409,44436.0
2015-07-01 12:00:00,115.71,115.9,115.67,115.81,40593.0,97.1325,97.292,97.0989,97.2164,40593.0
2015-07-01 12:30:00,115.8,115.8,115.48,115.52,52082.0,97.208,97.208,96.9394,96.973,52082.0
2015-07-01 13:00:00,115.51,115.75,115.47,115.58,42765.0,96.9646,97.1661,96.931,97.0233,42765.0
2015-07-01 13:30:00,115.59,115.92,115.59,115.71,33189.0,97.0317,97.3088,97.0317,97.1325,33189.0
2015-07-01 14:00:00,115.73,115.75,115.55,115.72,48948.0,97.1493,97.1661,96.9982,97.1409,48948.0
2015-07-01 14:30:00,115.72,115.92,115.69,115.78,54581.0,97.1409,97.3088,97.1157,97.1912,54581.0
2015-07-01 15:00:00,115.79,116.15,115.77,116.11,136497.0,97.1996,97.5018,97.1828,97.4683,136497.0
2015-07-01 15:30:00,116.13,116.56,115.97,116.51,270202.0,97.485,97.846,97.3507,97.804,270202.0
2015-07-02 09:30:00,117.15,117.32,115.93,116.07,60801.0,98.3413,98.484,97.3172,97.4347,60801.0
2015-07-02 10:00:00,116.02,116.37,115.96,116.21,18703.0,97.3927,97.6865,97.3423,97.5522,18703.0
2015-07-02 10:30:00,116.17,116.24,115.7,115.9,32299.0,97.5186,97.5774,97.1241,97.292,32299.0
2015-07-02 11:00:00,115.9,116.03,115.73,115.95,30283.0,97.292,97.4011,97.1493,97.3339,30283.0
2015-07-02 11:30:00,115.95,116.09,115.59,115.75,30077.0,97.3339,97.4515,97.0317,97.1661,30077.0
2015-07-02 12:00:00,115.77,115.86,115.24,115.41,34742.0,97.1828,97.2584,96.7379,96.8806,34742.0
2015-07-02 12:30:00,115.45,115.54,115.32,115.45,38245.0,96.9142,96.9898,96.8051,96.9142,38245.0
2015-07-02 13:00:00,115.44,115.62,115.38,115.48,63014.0,96.9058,97.0569,96.8555,96.9394,63014.0
2015-07-02 13:30:00,115.49,115.68,115.46,115.58,63203.0,96.9478,97.1073,96.9226,97.0233,63203.0
2015-07-02 14:00:00,115.59,115.72,115.4,115.7,60390.0,97.0317,97.1409,96.8722,97.1241,60390.0
2015-07-02 14:30:00,115.75,115.79,115.54,115.73,50067.0,97.1661,97.1996,96.9898,97.1493,50067.0
2015-07-02 15:00:00,115.71,115.99,115.69,115.89,86799.0,97.1325,97.3675,97.1157,97.2836,86799.0
2015-07-02 15:30:00,115.9,116.06,115.76,115.86,153833.0,97.292,97.4263,97.1744,97.2584,153833.0
2015-07-06 09:30:00,114.81,115.15,114.21,114.94,58554.0,96.377,96.6624,95.8733,96.4861,58554.0
2015-07-06 10:00:00,114.98,115.46,114.75,115.33,68669.0,96.5197,96.9226,96.3266,96.8135,68669.0
2015-07-06 10:30:00,115.3,115.98,115.27,115.86,96905.0,96.7883,97.3591,96.7631,97.2584,96905.0
2015-07-06 11:00:00,115.87,115.95,115.22,115.35,38845.0,97.2668,97.3339,96.7211,96.8303,38845.0
2015-07-06 11:30:00,115.34,115.51,115.21,115.22,45644.0,96.8219,96.9646,96.7128,96.7211,45644.0
2015-07-06 12:00:00,115.24,115.62,115.16,115.47,43665.0,96.7379,97.0569,96.6708,96.931,43665.0
2015-07-06 12:30:00,115.44,115.45,115.17,115.23,33900.0,96.9058,96.9142,96.6792,96.7295,33900.0
2015-07-06 13:00:00,115.22,115.24,114.85,114.95,39112.0,96.7211,96.7379,96.4106,96.4945,39112.0
2015-07-06 13:30:00,114.93,114.93,114.67,114.72,43232.0,96.4777,96.4777,96.2595,96.3014,43232.0
2015-07-06 14:00:00,114.71,114.88,114.62,114.7,39931.0,96.293,96.4357,96.2175,96.2846,39931.0
2015-07-06 14:30:00,114.68,114.8,114.45,114.65,231197.0,96.2678,96.3686,96.0748,96.2427,231197.0
2015-07-06 15:00:00,114.67,114.89,114.64,114.77,108862.0,96.2595,96.4441,96.2343,96.3434,108862.0
2015-07-06 15:30:00,114.78,115.11,114.71,115.08,325397.0,96.3518,96.6288,96.293,96.6036,325397.0
2015-07-07 09:30:00,115.33,115.33,114.25,114.54,96794.0,96.8135,96.8135,95.9069,96.1503,96794.0
2015-07-07 10:00:00,114.5,114.63,114.14,114.22,56318.0,96.1167,96.2259,95.8145,95.8817,56318.0
2015-07-07 10:30:00,114.19,114.22,113.57,113.83,82999.0,95.8565,95.8817,95.3361,95.5543,82999.0
2015-07-07 11:00:00,113.75,113.75,113.42,113.48,94873.0,95.4872,95.4872,95.2101,95.2605,94873.0
2015-07-07 11:30:00,113.46,114.02,113.36,113.94,96368.0,95.2437,95.7138,95.1598,95.6467,96368.0
2015-07-07 12:00:00,113.97,114.0,113.75,113.88,44524.0,95.6718,95.697,95.4872,95.5963,44524.0
2015-07-07 12:30:00,113.87,114.36,113.87,114.27,89524.0,95.5879,95.9992,95.5879,95.9237,89524.0
2015-07-07 13:00:00,114.26,114.65,114.16,114.32,94340.0,95.9153,96.2427,95.8313,95.9656,94340.0
2015-07-07 13:30:00,114.34,114.37,114.12,114.31,82756.0,95.9824,96.0076,95.7978,95.9573,82756.0
2015-07-07 14:00:00,114.33,114.53,114.14,114.23,61683.0,95.974,96.1419,95.8145,95.8901,61683.0
2015-07-07 14:30:00,114.25,115.28,114.24,115.15,88288.0,95.9069,96.7715,95.8985,96.6624,88288.0
2015-07-07 15:00:00,115.18,115.26,114.89,115.07,145377.0,96.6876,96.7547,96.4441,96.5952,145377.0
2015-07-07 15:30:00,115.07,115.23,114.78,115.04,223796.0,96.5952,96.7295,96.3518,96.57,223796.0
2015-07-08 09:30:00,113.91,114.47,113.65,114.05,117889.0,95.6215,96.0916,95.4032,95.739,117889.0
2015-07-08 10:00:00,114.06,114.25,113.76,114.2,110816.0,95.7474,95.9069,95.4956,95.8649,110816.0
2015-07-08 10:30:00,114.2,114.49,113.98,114.42,91935.0,95.8649,96.1084,95.6802,96.0496,91935.0
2015-07-08 11:00:00,114.4,114.47,114.21,114.32,121863.0,96.0328,96.0916,95.8733,95.9656,121863.0
2015-07-08 11:30:00,114.31,114.41,114.13,114.26,76988.0,95.9573,96.0412,95.8062,95.9153,76988.0
2015-07-08 12:00:00,114.27,114.46,114.07,114.2,138843.0,95.9237,96.0832,95.7558,95.8649,138843.0
2015-07-08 12:30:00,114.22,114.32,114.01,114.29,32840.0,95.8817,95.9656,95.7054,95.9405,32840.0
2015-07-08 13:00:00,114.32,114.38,114.07,114.29,33082.0,95.9656,96.016,95.7558,95.9405,33082.0
2015-07-08 13:30:00,114.31,114.38,114.15,114.25,62963.0,95.9573,96.016,95.8229,95.9069,62963.0
2015-07-08 14:00:00,114.25,114.36,113.9,113.97,73696.0,95.9069,95.9992,95.6131,95.6718,73696.0
2015-07-08 14:30:00,113.97,113.97,113.11,113.19,65281.0,95.6718,95.6718,94.9499,95.0171,65281.0
2015-07-08 15:00:00,113.23,113.59,113.02,113.05,95124.0,95.0506,95.3528,94.8744,94.8995,95124.0
2015-07-08 15:30:00,113.04,113.51,113.04,113.15,167509.0,94.8912,95.2857,94.8912,94.9835,167509.0
2015-07-09 09:30:00,114.66,114.85,113.96,114.11,109068.0,96.2511,96.4106,95.6634,95.7894,109068.0
2015-07-09 10:00:00,114.12,114.22,113.69,113.69,120115.0,95.7978,95.8817,95.4368,95.4368,120115.0
2015-07-09 10:30:00,113.68,113.72,113.38,113.72,110176.0,95.4284,95.462,95.1766,95.462,110176.0
2015-07-09 11:00:00,113.72,113.82,113.37,113.37,78265.0,95.462,95.5459,95.1682,95.1682,78265.0
2015-07-09 11:30:00,113.4,113.45,113.15,113.19,75228.0,95.1934,95.2353,94.9835,95.0171,75228.0
2015-07-09 12:00:00,113.16,113.25,112.88,113.09,69280.0,94.9919,95.0674,94.7568,94.9331,69280.0
2015-07-09 12:30:00,113.09,113.34,112.88,113.25,98207.0,94.9331,95.143,94.7568,95.0674,98207.0
2015-07-09 13:00:00,113.22,113.22,112.81,112.84,33200.0,95.0423,95.0423,94.6981,94.7233,33200.0
2015-07-09 13:30:00,112.81,112.98,112.73,112.87,50417.0,94.6981,94.8408,94.6309,94.7484,50417.0
2015-07-09 14:00:00,112.87,112.87,112.63,112.76,64102.0,94.7484,94.7484,94.547,94.6561,64102.0
2015-07-09 14:30:00,112.76,113.2,112.65,113.19,91258.0,94.6561,95.0255,94.5638,95.0171,91258.0
2015-07-09 15:00:00,113.19,113.19,112.93,112.93,100212.0,95.0171,95.0171,94.7988,94.7988,100212.0
2015-07-09 15:30:00,112.9,113.0,112.65,112.65,231890.0,94.7736,94.8576,94.5638,94.5638,231890.0
2015-07-10 09:30:00,114.12,114.37,113.54,114.11,125474.0,95.7978,96.0076,95.3109,95.7894,125474.0
2015-07-10 10:00:00,114.17,114.5,114.03,114.49,141287.0,95.8397,96.1167,95.7222,96.1084,141287.0
2015-07-10 10:30:00,114.49,114.55,114.22,114.32,92878.0,96.1084,96.1587,95.8817,95.9656,92878.0
2015-07-10 11:00:00,114.32,114.58,114.29,114.43,49894.0,95.9656,96.1839,95.9405,96.058,49894.0
2015-07-10 11:30:00,114.43,114.67,114.31,114.45,48576.0,96.058,96.2595,95.9573,96.0748,48576.0
2015-07-10 12:00:00,114.46,114.51,114.33,114.38,33247.0,96.0832,96.1251,95.974,96.016,33247.0
2015-07-10 12:30:00,114.38,114.48,114.17,114.39,55006.0,96.016,96.1,95.8397,96.0244,55006.0
2015-07-10 13:00:00,114.4,114.47,114.3,114.42,57391.0,96.0328,96.0916,95.9489,96.0496,57391.0
2015-07-10 13:30:00,114.38,114.46,114.29,114.45,46266.0,96.016,96.0832,95.9405,96.0748,46266.0
2015-07-10 14:00:00,114.44,114.73,114.39,114.61,48135.0,96.0664,96.3098,96.0244,96.2091,48135.0
2015-07-10 14:30:00,114.64,114.8,114.61,114.69,51297.0,96.2343,96.3686,96.2091,96.2762,51297.0
2015-07-10 15:00:00,114.69,114.95,114.64,114.85,67641.0,96.2762,96.4945,96.2343,96.4106,67641.0
2015-07-10 15:30:00,114.83,115.03,114.81,114.92,221679.0,96.3938,96.5617,96.377,96.4693,221679.0
2015-07-13 09:30:00,116.19,116.39,115.96,116.15,59067.0,97.5354,97.7033,97.3423,97.5018,59067.0
2015-07-13 10:00:00,116.23,116.39,116.04,116.26,50525.0,97.569,97.7033,97.4095,97.5942,50525.0
2015-07-13 10:30:00,116.27,116.32,116.15,116.29,87315.0,97.6026,97.6445,97.5018,97.6194,87315.0
2015-07-13 11:00:00,116.27,116.39,116.18,116.32,57741.0,97.6026,97.7033,97.527,97.6445,57741.0
2015-07-13 11:30:00,116.29,116.49,116.19,116.21,38029.0,97.6194,97.7872,97.5354,97.5522,38029.0
2015-07-13 12:00:00,116.23,116.29,116.05,116.21,126701.0,97.569,97.6194,97.4179,97.5522,126701.0
2015-07-13 12:30:00,116.24,116.29,116.08,116.17,20931.0,97.5774,97.6194,97.4431,97.5186,20931.0
2015-07-13 13:00:00,116.18,116.25,116.08,116.1,34063.0,97.527,97.5858,97.4431,97.4599,34063.0
2015-07-13 13:30:00,116.1,116.17,116.02,116.12,54898.0,97.4599,97.5186,97.3927,97.4767,54898.0
2015-07-13 14:00:00,116.13,116.26,116.09,116.14,39014.0,97.485,97.5942,97.4515,97.4934,39014.0
2015-07-13 14:30:00,116.12,116.38,116.05,116.35,88034.0,97.4767,97.6949,97.4179,97.6697,88034.0
2015-07-13 15:00:00,116.34,116.49,116.3,116.44,137685.0,97.6613,97.7872,97.6278,97.7453,137685.0
2015-07-13 15:30:00,116.44,116.61,116.36,116.5,275712.0,97.7453,97.888,97.6781,97.7956,275712.0
2015-07-14 09:30:00,116.5,117.3,116.46,117.26,149407.0,97.7956,98.4672,97.7621,98.4336,149407.0
2015-07-14 10:00:00,117.32,117.56,117.24,117.34,71628.0,98.484,98.6855,98.4168,98.5008,71628.0
2015-07-14 10:30:00,117.36,117.81,117.36,117.65,63274.0,98.5176,98.8953,98.5176,98.761,63274.0
2015-07-14 11:00:00,117.67,117.79,117.53,117.59,44011.0,98.7778,98.8785,98.6603,98.7106,44011.0
2015-07-14 11:30:00,117.6,117.67,117.46,117.57,35899.0,98.719,98.7778,98.6015,98.6938,35899.0
2015-07-14 12:00:00,117.57,117.69,117.52,117.6,48293.0,98.6938,98.7946,98.6519,98.719,48293.0
2015-07-14 12:30:00,117.63,117.68,117.44,117.49,25050.0,98.7442,98.7862,98.5847,98.6267,25050.0
2015-07-14 13:00:00,117.49,117.76,117.42,117.75,40969.0,98.6267,98.8533,98.5679,98.845,40969.0
2015-07-14 13:30:00,117.74,117.78,117.67,117.72,51744.0,98.8366,98.8701,98.7778,98.8198,51744.0
2015-07-14 14:00:00,117.72,117.76,117.67,117.74,48200.0,98.8198,98.8533,98.7778,98.8366,48200.0
2015-07-14 14:30:00,117.74,117.86,117.66,117.85,69364.0,98.8366,98.9373,98.7694,98.9289,69364.0
2015-07-14 15:00:00,117.85,117.89,117.77,117.82,74856.0,98.9289,98.9625,98.8617,98.9037,74856.0
2015-07-14 15:30:00,117.83,117.86,117.63,117.64,160867.0,98.9121,98.9373,98.7442,98.7526,160867.0
2015-07-15 09:30:00,117.32,117.52,116.87,117.39,186458.0,98.484,98.6519,98.1062,98.5427,186458.0
2015-07-15 10:00:00,117.4,117.61,117.27,117.51,120827.0,98.5511,98.7274,98.442,98.6435,120827.0
2015-07-15 10:30:00,117.52,117.99,117.51,117.81,67173.0,98.6519,99.0464,98.6435,98.8953,67173.0
2015-07-15 11:00:00,117.79,117.79,117.49,117.49,49610.0,98.8785,98.8785,98.6267,98.6267,49610.0
2015-07-15 11:30:00,117.5,117.51,117.22,117.25,80841.0,98.6351,98.6435,98.4,98.4252,80841.0
2015-07-15 12:00:00,117.32,117.53,117.32,117.49,32329.0,98.484,98.6603,98.484,98.6267,32329.0
2015-07-15 12:30:00,117.48,117.52,117.28,117.45,44294.0,98.6183,98.6519,98.4504,98.5931,44294.0
2015-07-15 13:00:00,117.45,117.49,117.28,117.35,47920.0,98.5931,98.6267,98.4504,98.5092,47920.0
2015-07-15 13:30:00,117.31,117.34,117.1,117.16,46551.0,98.4756,98.5008,98.2993,98.3497,46551.0
2015-07-15 14:00:00,117.16,117.31,117.09,117.27,55616.0,98.3497,98.4756,98.2909,98.442,55616.0
2015-07-15 14:30:00,117.26,117.28,116.79,116.92,146551.0,98.4336,98.4504,98.0391,98.1482,146551.0
2015-07-15 15:00:00,116.93,117.08,116.9,117.08,97241.0,98.1566,98.2825,98.1314,98.2825,97241.0
2015-07-15 15:30:00,117.06,117.21,116.95,117.11,206537.0,98.2657,98.3916,98.1734,98.3077,206537.0
2015-07-16 09:30:00,117.09,118.27,112.88,113.58,526311.0,98.2909,99.2815,94.7568,95.3445,526311.0
2015-07-16 10:00:00,113.61,113.75,112.53,112.91,350486.0,95.3696,95.4872,94.463,94.782,350486.0
2015-07-16 10:30:00,112.91,113.1,111.84,112.36,427652.0,94.782,94.9415,93.8838,94.3203,427652.0
2015-07-16 11:00:00,112.33,114.2,112.27,113.98,571510.0,94.2951,95.8649,94.2448,95.6802,571510.0
2015-07-16 11:30:00,113.97,114.27,113.37,113.37,175375.0,95.6718,95.9237,95.1682,95.1682,175375.0
2015-07-16 12:00:00,113.4,114.46,113.37,114.18,210379.0,95.1934,96.0832,95.1682,95.8481,210379.0
2015-07-16 12:30:00,114.22,114.22,113.5,113.68,216040.0,95.8817,95.8817,95.2773,95.4284,216040.0
2015-07-16 13:00:00,113.68,113.89,112.96,113.03,203910.0,95.4284,95.6047,94.824,94.8828,203910.0
2015-07-16 13:30:00,113.06,113.15,112.81,113.03,227344.0,94.9079,94.9835,94.6981,94.8828,227344.0
2015-07-16 14:00:00,113.05,113.32,112.89,113.32,179921.0,94.8995,95.1262,94.7652,95.1262,179921.0
2015-07-16 14:30:00,113.32,113.85,112.81,112.84,172895.0,95.1262,95.5711,94.6981,94.7233,172895.0
2015-07-16 15:00:00,112.82,112.9,111.94,112.14,689727.0,94.7065,94.7736,93.9678,94.1356,689727.0
2015-07-16 15:30:00,112.13,112.29,111.53,111.83,871484.0,94.1273,94.2616,93.6236,93.8754,871484.0
2015-07-17 09:30:00,112.46,113.54,111.66,112.42,516806.0,94.4043,95.3109,93.7327,94.3707,516806.0
2015-07-17 10:00:00,112.38,112.41,111.84,112.0,410744.0,94.3371,94.3623,93.8838,94.0181,410744.0
2015-07-17 10:30:00,111.98,112.15,111.7,112.03,281108.0,94.0013,94.144,93.7663,94.0433,281108.0
2015-07-17 11:00:00,112.04,112.05,111.75,111.87,269127.0,94.0517,94.0601,93.8083,93.909,269127.0
2015-07-17 11:30:00,111.88,112.18,111.88,112.05,127974.0,93.9174,94.1692,93.9174,94.0601,127974.0
2015-07-17 12:00:00,112.06,112.21,112.0,112.03,131114.0,94.0685,94.1944,94.0181,94.0433,131114.0
2015-07-17 12:30:00,112.02,112.25,112.02,112.04,109220.0,94.0349,94.228,94.0349,94.0517,109220.0
2015-07-17 13:00:00,112.05,112.17,111.75,111.77,135120.0,94.0601,94.1608,93.8083,93.8251,135120.0
2015-07-17 13:30:00,111.78,112.05,111.72,111.81,127588.0,93.8334,94.0601,93.7831,93.8586,127588.0
2015-07-17 14:00:00,111.8,111.96,111.78,111.79,91026.0,93.8502,93.9845,93.8334,93.8418,91026.0
2015-07-17 14:30:00,111.79,112.1,111.7,111.9,110734.0,93.8418,94.1021,93.7663,93.9342,110734.0
2015-07-17 15:00:00,111.9,112.02,111.81,112.02,166048.0,93.9342,94.0349,93.8586,94.0349,166048.0
2015-07-17 15:30:00,112.02,112.1,111.78,111.79,436849.0,94.0349,94.1021,93.8334,93.8418,436849.0
2015-07-20 09:30:00,111.95,112.0,111.4,111.4,123747.0,93.9762,94.0181,93.5145,93.5145,123747.0
2015-07-20 10:00:00,111.4,111.51,110.98,111.16,172076.0,93.5145,93.6068,93.1619,93.313,172076.0
2015-07-20 10:30:00,111.13,111.58,111.07,111.54,92426.0,93.2878,93.6656,93.2374,93.632,92426.0
2015-07-20 11:00:00,111.57,111.81,111.5,111.61,56588.0,93.6572,93.8586,93.5984,93.6907,56588.0
2015-07-20 11:30:00,111.62,111.8,111.47,111.61,86747.0,93.6991,93.8502,93.5732,93.6907,86747.0
2015-07-20 12:00:00,111.63,111.68,111.38,111.62,48386.0,93.7075,93.7495,93.4977,93.6991,48386.0
2015-07-20 12:30:00,111.68,111.99,111.59,111.98,61044.0,93.7495,94.0097,93.674,94.0013,61044.0
2015-07-20 13:00:00,111.98,111.98,111.6,111.69,37955.0,94.0013,94.0013,93.6823,93.7579,37955.0
2015-07-20 13:30:00,111.71,111.83,111.51,111.53,40456.0,93.7747,93.8754,93.6068,93.6236,40456.0
2015-07-20 14:00:00,111.55,111.58,111.07,111.1,219896.0,93.6404,93.6656,93.2374,93.2626,219896.0
2015-07-20 14:30:00,111.1,111.11,110.89,110.9,132814.0,93.2626,93.271,93.0863,93.0947,132814.0
2015-07-20 15:00:00,110.92,111.06,110.67,110.73,183445.0,93.1115,93.229,92.9017,92.952,183445.0
2015-07-20 15:30:00,110.74,111.16,110.62,110.83,507206.0,92.9604,93.313,92.8597,93.036,507206.0
2015-07-21 09:30:00,111.12,111.55,110.81,111.02,114083.0,93.2794,93.6404,93.0192,93.1955,114083.0
2015-07-21 10:00:00,111.08,111.23,110.53,110.59,89596.0,93.2458,93.3718,92.7841,92.8345,89596.0
2015-07-21 10:30:00,110.59,110.61,109.38,109.52,244579.0,92.8345,92.8513,91.8188,91.9363,244579.0
2015-07-21 11:00:00,109.51,109.53,108.34,108.39,461924.0,91.9279,91.9447,90.9457,90.9877,461924.0
2015-07-21 11:30:00,108.38,108.64,107.94,108.3,345799.0,90.9793,91.1976,90.61,90.9122,345799.0
2015-07-21 12:00:00,108.3,108.96,108.25,108.63,136490.0,90.9122,91.4662,90.8702,91.1892,136490.0
2015-07-21 12:30:00,108.66,109.2,108.66,108.99,205951.0,91.2144,91.6677,91.2144,91.4914,205951.0
2015-07-21 13:00:00,109.01,109.13,108.77,108.88,122337.0,91.5082,91.6089,91.3067,91.3991,122337.0
2015-07-21 13:30:00,108.88,108.94,108.45,108.5,159428.0,91.3991,91.4494,91.0381,91.0801,159428.0
2015-07-21 14:00:00,108.51,108.63,108.18,108.29,190953.0,91.0885,91.1892,90.8114,90.9038,190953.0
2015-07-21 14:30:00,108.29,108.43,107.98,108.0,210481.0,90.9038,91.0213,90.6435,90.6603,210481.0
2015-07-21 15:00:00,108.0,108.13,107.86,108.04,378933.0,90.6603,90.7695,90.5428,90.6939,378933.0
2015-07-21 15:30:00,108.03,108.37,107.99,108.19,646413.0,90.6855,90.9709,90.6519,90.8198,646413.0
2015-07-22 09:30:00,108.12,108.26,107.29,108.03,221598.0,90.7611,90.8786,90.0643,90.6855,221598.0
2015-07-22 10:00:00,108.09,108.51,108.02,108.29,184035.0,90.7359,91.0885,90.6771,90.9038,184035.0
2015-07-22 10:30:00,108.32,108.34,107.94,107.98,124921.0,90.929,90.9457,90.61,90.6435,124921.0
2015-07-22 11:00:00,107.97,108.07,107.88,108.0,100842.0,90.6352,90.7191,90.5596,90.6603,100842.0
2015-07-22 11:30:00,108.0,108.21,107.9,108.21,194379.0,90.6603,90.8366,90.5764,90.8366,194379.0
2015-07-22 12:00:00,108.21,108.81,108.21,108.7,207722.0,90.8366,91.3403,90.8366,91.248,207722.0
2015-07-22 12:30:00,108.69,108.72,108.02,108.03,107547.0,91.2396,91.2647,90.6771,90.6855,107547.0
2015-07-22 13:00:00,108.04,108.24,108.0,108.09,199899.0,90.6939,90.8618,90.6603,90.7359,199899.0
2015-07-22 13:30:00,108.08,108.2,108.0,108.04,58939.0,90.7275,90.8282,90.6603,90.6939,58939.0
2015-07-22 14:00:00,108.05,108.44,107.95,108.4,235877.0,90.7023,91.0297,90.6184,90.9961,235877.0
2015-07-22 14:30:00,108.41,108.48,108.32,108.32,88836.0,91.0045,91.0633,90.929,90.929,88836.0
2015-07-22 15:00:00,108.3,108.32,108.1,108.1,103113.0,90.9122,90.929,90.7443,90.7443,103113.0
2015-07-22 15:30:00,108.12,108.16,107.94,108.05,298258.0,90.7611,90.7946,90.61,90.7023,298258.0
2015-07-23 09:30:00,108.09,108.1,107.49,107.92,127021.0,90.7359,90.7443,90.2322,90.5932,127021.0
2015-07-23 10:00:00,107.92,108.11,107.8,108.07,144952.0,90.5932,90.7527,90.4924,90.7191,144952.0
2015-07-23 10:30:00,108.07,108.19,107.88,107.9,213261.0,90.7191,90.8198,90.5596,90.5764,213261.0
2015-07-23 11:00:00,107.91,108.06,107.62,107.67,108971.0,90.5848,90.7107,90.3413,90.3833,108971.0
2015-07-23 11:30:00,107.67,107.7,106.96,107.09,68554.0,90.3833,90.4085,89.7873,89.8964,68554.0
2015-07-23 12:00:00,107.09,107.15,106.6,106.89,93889.0,89.8964,89.9468,89.4851,89.7285,93889.0
2015-07-23 12:30:00,106.86,106.92,106.49,106.58,177283.0,89.7034,89.7537,89.3928,89.4683,177283.0
2015-07-23 13:00:00,106.57,106.61,106.34,106.49,77123.0,89.4599,89.4935,89.2669,89.3928,77123.0
2015-07-23 13:30:00,106.48,106.51,106.2,106.4,103109.0,89.3844,89.4096,89.1493,89.3172,103109.0
2015-07-23 14:00:00,106.38,106.46,105.75,106.01,248968.0,89.3004,89.3676,88.7716,88.9898,248968.0
2015-07-23 14:30:00,106.0,106.07,105.48,105.5,229103.0,88.9814,89.0402,88.5449,88.5617,229103.0
2015-07-23 15:00:00,105.51,105.77,105.1,105.46,409569.0,88.5701,88.7884,88.2259,88.5281,409569.0
2015-07-23 15:30:00,105.48,105.68,105.3,105.63,414040.0,88.5449,88.7128,88.3938,88.6708,414040.0
2015-07-24 09:30:00,105.54,105.6,104.64,105.43,141271.0,88.5953,88.6457,87.8398,88.503,141271.0
2015-07-24 10:00:00,105.41,105.43,104.11,104.3,147967.0,88.4862,88.503,87.3949,87.5544,147967.0
2015-07-24 10:30:00,104.35,104.4,103.6,103.74,231718.0,87.5964,87.6383,86.9668,87.0843,231718.0
2015-07-24 11:00:00,103.75,103.9,103.39,103.73,185840.0,87.0927,87.2186,86.7905,87.0759,185840.0
2015-07-24 11:30:00,103.76,103.85,103.41,103.57,95936.0,87.1011,87.1766,86.8073,86.9416,95936.0
2015-07-24 12:00:00,103.55,103.57,102.83,103.02,171035.0,86.9248,86.9416,86.3204,86.4799,171035.0
2015-07-24 12:30:00,103.02,103.11,102.57,102.62,144531.0,86.4799,86.5554,86.1021,86.1441,144531.0
2015-07-24 13:00:00,102.61,102.91,102.46,102.48,168433.0,86.1357,86.3875,86.0098,86.0266,168433.0
2015-07-24 13:30:00,102.48,102.53,102.19,102.48,136677.0,86.0266,86.0686,85.7831,86.0266,136677.0
2015-07-24 14:00:00,102.48,102.61,102.35,102.54,111379.0,86.0266,86.1357,85.9175,86.077,111379.0
2015-07-24 14:30:00,102.53,102.66,102.37,102.66,99146.0,86.0686,86.1777,85.9342,86.1777,99146.0
2015-07-24 15:00:00,102.66,103.61,102.57,103.4,233525.0,86.1777,86.9752,86.1021,86.7989,233525.0
2015-07-24 15:30:00,103.41,103.46,103.03,103.26,366607.0,86.8073,86.8492,86.4883,86.6814,366607.0
2015-07-27 09:30:00,102.69,103.03,101.61,101.86,172627.0,86.2029,86.4883,85.2963,85.5061,172627.0
2015-07-27 10:00:00,101.79,102.48,101.68,102.41,249511.0,85.4474,86.0266,85.355,85.9678,249511.0
2015-07-27 10:30:00,102.45,103.21,102.44,102.62,195306.0,86.0014,86.6394,85.993,86.1441,195306.0
2015-07-27 11:00:00,102.64,102.86,102.37,102.67,76726.0,86.1609,86.3456,85.9342,86.1861,76726.0
2015-07-27 11:30:00,102.65,102.75,102.05,102.05,115407.0,86.1693,86.2532,85.6656,85.6656,115407.0
2015-07-27 12:00:00,102.06,102.17,101.95,102.17,88916.0,85.674,85.7664,85.5817,85.7664,88916.0
2015-07-27 12:30:00,102.17,102.39,102.09,102.36,47131.0,85.7664,85.951,85.6992,85.9259,47131.0
2015-07-27 13:00:00,102.38,102.38,102.1,102.11,75395.0,85.9426,85.9426,85.7076,85.716,75395.0
2015-07-27 13:30:00,102.13,102.13,101.85,102.08,88051.0,85.7328,85.7328,85.4977,85.6908,88051.0
2015-07-27 14:00:00,102.09,102.43,102.08,102.37,87066.0,85.6992,85.9846,85.6908,85.9342,87066.0
2015-07-27 14:30:00,102.4,102.58,102.3,102.55,184937.0,85.9594,86.1105,85.8755,86.0853,184937.0
2015-07-27 15:00:00,102.54,102.63,102.29,102.31,160645.0,86.077,86.1525,85.8671,85.8839,160645.0
2015-07-27 15:30:00,102.31,102.46,102.11,102.42,279921.0,85.8839,86.0098,85.716,85.9762,279921.0
2015-07-28 09:30:00,103.01,104.14,102.64,103.92,245450.0,86.4715,87.4201,86.1609,87.2354,245450.0
2015-07-28 10:00:00,103.85,104.19,103.71,103.91,225886.0,87.1766,87.462,87.0591,87.227,225886.0
2015-07-28 10:30:00,103.92,105.28,103.9,105.19,378057.0,87.2354,88.377,87.2186,88.3015,378057.0
2015-07-28 11:00:00,105.21,105.62,105.04,105.61,220808.0,88.3183,88.6625,88.1756,88.6541,220808.0
2015-07-28 11:30:00,105.62,105.99,105.59,105.89,194931.0,88.6625,88.973,88.6373,88.8891,194931.0
2015-07-28 12:00:00,105.89,106.34,105.82,106.3,127183.0,88.8891,89.2669,88.8303,89.2333,127183.0
2015-07-28 12:30:00,106.29,106.58,106.07,106.54,129570.0,89.2249,89.4683,89.0402,89.4347,129570.0
2015-07-28 13:00:00,106.54,106.99,106.3,106.85,151604.0,89.4347,89.8125,89.2333,89.695,151604.0
2015-07-28 13:30:00,106.83,106.83,106.33,106.69,104766.0,89.6782,89.6782,89.2585,89.5607,104766.0
2015-07-28 14:00:00,106.68,107.0,106.54,106.88,148268.0,89.5523,89.8209,89.4347,89.7202,148268.0
2015-07-28 14:30:00,106.85,107.0,106.47,106.91,135715.0,89.695,89.8209,89.376,89.7453,135715.0
2015-07-28 15:00:00,106.93,107.11,106.8,106.88,187751.0,89.7621,89.9132,89.653,89.7202,187751.0
2015-07-28 15:30:00,106.88,107.19,106.87,106.95,408234.0,89.7202,89.9804,89.7118,89.7789,408234.0
2015-07-29 09:30:00,107.08,108.32,106.84,107.94,243821.0,89.888,90.929,89.6866,90.61,243821.0
2015-07-29 10:00:00,107.92,107.94,107.45,107.6,243089.0,90.5932,90.61,90.1986,90.3246,243089.0
2015-07-29 10:30:00,107.6,108.73,107.6,108.61,194113.0,90.3246,91.2731,90.3246,91.1724,194113.0
2015-07-29 11:00:00,108.56,108.91,108.24,108.27,108505.0,91.1304,91.4242,90.8618,90.887,108505.0
2015-07-29 11:30:00,108.26,108.53,108.21,108.28,101933.0,90.8786,91.1052,90.8366,90.8954,101933.0
2015-07-29 12:00:00,108.28,108.4,108.04,108.38,78827.0,90.8954,90.9961,90.6939,90.9793,78827.0
2015-07-29 12:30:00,108.37,108.52,108.06,108.12,64763.0,90.9709,91.0968,90.7107,90.7611,64763.0
2015-07-29 13:00:00,108.09,108.6,108.08,108.42,160162.0,90.7359,91.164,90.7275,91.0129,160162.0
2015-07-29 13:30:00,108.44,108.54,108.23,108.32,73102.0,91.0297,91.1136,90.8534,90.929,73102.0
2015-07-29 14:00:00,108.32,108.8,108.16,108.39,182544.0,90.929,91.3319,90.7946,90.9877,182544.0
2015-07-29 14:30:00,108.4,108.67,108.37,108.63,123123.0,90.9961,91.2228,90.9709,91.1892,123123.0
2015-07-29 15:00:00,108.64,108.97,108.53,108.97,264163.0,91.1976,91.4746,91.1052,91.4746,264163.0
2015-07-29 15:30:00,108.95,108.99,108.51,108.56,413263.0,91.4578,91.4914,91.0885,91.1304,413263.0
2015-07-30 09:30:00,108.5,108.76,107.77,107.95,101569.0,91.0801,91.2983,90.4673,90.6184,101569.0
2015-07-30 10:00:00,108.0,108.21,107.85,107.99,76158.0,90.6603,90.8366,90.5344,90.6519,76158.0
2015-07-30 10:30:00,107.99,108.25,107.71,107.75,77059.0,90.6519,90.8702,90.4169,90.4505,77059.0
2015-07-30 11:00:00,107.76,107.86,107.57,107.77,92253.0,90.4589,90.5428,90.2994,90.4673,92253.0
2015-07-30 11:30:00,107.77,108.18,107.74,107.94,43107.0,90.4673,90.8114,90.4421,90.61,43107.0
2015-07-30 12:00:00,108.0,108.04,107.89,107.93,21720.0,90.6603,90.6939,90.568,90.6016,21720.0
2015-07-30 12:30:00,107.91,108.0,107.67,107.78,63333.0,90.5848,90.6603,90.3833,90.4757,63333.0
2015-07-30 13:00:00,107.81,107.96,107.66,107.91,25672.0,90.5008,90.6268,90.3749,90.5848,25672.0
2015-07-30 13:30:00,107.96,108.01,107.82,107.92,33722.0,90.6268,90.6687,90.5092,90.5932,33722.0
2015-07-30 14:00:00,107.94,108.06,107.87,108.03,42214.0,90.61,90.7107,90.5512,90.6855,42214.0
2015-07-30 14:30:00,108.05,108.41,107.98,108.41,70590.0,90.7023,91.0045,90.6435,91.0045,70590.0
2015-07-30 15:00:00,108.38,108.52,108.35,108.51,87308.0,90.9793,91.0968,90.9541,91.0885,87308.0
2015-07-30 15:30:00,108.52,108.63,108.34,108.54,195042.0,91.0968,91.1892,90.9457,91.1136,195042.0
2015-07-31 09:30:00,109.0,109.37,108.45,108.46,106052.0,91.4998,91.8104,91.0381,91.0465,106052.0
2015-07-31 10:00:00,108.56,108.59,108.18,108.37,44755.0,91.1304,91.1556,90.8114,90.9709,44755.0
2015-07-31 10:30:00,108.32,108.71,108.32,108.65,36591.0,90.929,91.2563,90.929,91.206,36591.0
2015-07-31 11:00:00,108.64,108.85,108.48,108.83,54862.0,91.1976,91.3739,91.0633,91.3571,54862.0
2015-07-31 11:30:00,108.83,108.86,108.59,108.61,40204.0,91.3571,91.3823,91.1556,91.1724,40204.0
2015-07-31 12:00:00,108.57,108.76,108.56,108.7,34760.0,91.1388,91.2983,91.1304,91.248,34760.0
2015-07-31 12:30:00,108.7,108.75,108.52,108.69,49805.0,91.248,91.2899,91.0968,91.2396,49805.0
2015-07-31 13:00:00,108.66,108.73,108.54,108.56,52230.0,91.2144,91.2731,91.1136,91.1304,52230.0
2015-07-31 13:30:00,108.57,108.7,108.37,108.62,76637.0,91.1388,91.248,90.9709,91.1808,76637.0
2015-07-31 14:00:00,108.62,108.85,108.56,108.71,87871.0,91.1808,91.3739,91.1304,91.2563,87871.0
2015-07-31 14:30:00,108.72,108.79,108.45,108.48,77573.0,91.2647,91.3235,91.0381,91.0633,77573.0
2015-07-31 15:00:00,108.48,108.53,108.22,108.27,93678.0,91.0633,91.1052,90.845,90.887,93678.0
2015-07-31 15:30:00,108.27,108.45,108.24,108.42,190145.0,90.887,91.0381,90.8618,91.0129,190145.0
2015-08-03 09:30:00,107.31,108.19,107.11,108.19,178818.0,90.0811,90.8198,89.9132,90.8198,178818.0
2015-08-03 10:00:00,108.15,108.45,108.03,108.19,60684.0,90.7863,91.0381,90.6855,90.8198,60684.0
2015-08-03 10:30:00,108.13,108.71,107.89,108.46,61746.0,90.7695,91.2563,90.568,91.0465,61746.0
2015-08-03 11:00:00,108.48,108.58,108.34,108.51,56096.0,91.0633,91.1472,90.9457,91.0885,56096.0
2015-08-03 11:30:00,108.52,108.57,108.11,108.13,64610.0,91.0968,91.1388,90.7527,90.7695,64610.0
2015-08-03 12:00:00,108.15,108.32,107.98,108.2,52889.0,90.7863,90.929,90.6435,90.8282,52889.0
2015-08-03 12:30:00,108.15,108.16,107.41,107.43,61119.0,90.7863,90.7946,90.1651,90.1819,61119.0
2015-08-03 13:00:00,107.41,107.41,107.13,107.24,87766.0,90.1651,90.1651,89.93,90.0224,87766.0
2015-08-03 13:30:00,107.24,107.44,107.22,107.32,50004.0,90.0224,90.1902,90.0056,90.0895,50004.0
2015-08-03 14:00:00,107.29,107.34,107.07,107.25,85090.0,90.0643,90.1063,89.8797,90.0308,85090.0
2015-08-03 14:30:00,107.25,107.5,107.15,107.3,91794.0,90.0308,90.2406,89.9468,90.0727,91794.0
2015-08-03 15:00:00,107.28,107.56,107.15,107.5,115564.0,90.0559,90.291,89.9468,90.2406,115564.0
2015-08-03 15:30:00,107.5,108.02,107.39,107.83,234899.0,90.2406,90.6771,90.1483,90.5176,234899.0
2015-08-04 09:30:00,108.0,108.46,107.65,108.37,72835.0,90.6603,91.0465,90.3665,90.9709,72835.0
2015-08-04 10:00:00,108.25,108.45,108.01,108.19,89974.0,90.8702,91.0381,90.6687,90.8198,89974.0
2015-08-04 10:30:00,108.11,108.21,107.75,107.78,74460.0,90.7527,90.8366,90.4505,90.4757,74460.0
2015-08-04 11:00:00,107.8,107.9,107.65,107.88,105569.0,90.4924,90.5764,90.3665,90.5596,105569.0
2015-08-04 11:30:00,107.88,107.93,107.37,107.45,81314.0,90.5596,90.6016,90.1315,90.1986,81314.0
2015-08-04 12:00:00,107.46,107.72,107.44,107.51,39530.0,90.207,90.4253,90.1902,90.249,39530.0
2015-08-04 12:30:00,107.49,107.54,107.11,107.11,39495.0,90.2322,90.2742,89.9132,89.9132,39495.0
2015-08-04 13:00:00,107.12,107.29,107.03,107.29,72531.0,89.9216,90.0643,89.8461,90.0643,72531.0
2015-08-04 13:30:00,107.3,107.38,106.89,107.04,62507.0,90.0727,90.1399,89.7285,89.8545,62507.0
2015-08-04 14:00:00,107.03,107.13,106.74,106.87,53693.0,89.8461,89.93,89.6026,89.7118,53693.0
2015-08-04 14:30:00,106.86,107.2,106.86,107.12,65349.0,89.7034,89.9888,89.7034,89.9216,65349.0
2015-08-04 15:00:00,107.11,107.15,106.2,106.64,190794.0,89.9132,89.9468,89.1493,89.5187,190794.0
2015-08-04 15:30:00,106.65,106.72,106.39,106.53,370366.0,89.5271,89.5858,89.3088,89.4263,370366.0
2015-08-05 09:30:00,107.69,108.09,107.29,107.45,85889.0,90.4001,90.7359,90.0643,90.1986,85889.0
2015-08-05 10:00:00,107.48,107.86,107.34,107.72,52578.0,90.2238,90.5428,90.1063,90.4253,52578.0
2015-08-05 10:30:00,107.75,107.85,106.96,106.99,48636.0,90.4505,90.5344,89.7873,89.8125,48636.0
2015-08-05 11:00:00,107.01,107.16,106.7,106.99,86891.0,89.8293,89.9552,89.5691,89.8125,86891.0
2015-08-05 11:30:00,107.0,107.06,106.52,106.64,68948.0,89.8209,89.8713,89.418,89.5187,68948.0
2015-08-05 12:00:00,106.65,106.8,106.46,106.52,52090.0,89.5271,89.653,89.3676,89.418,52090.0
2015-08-05 12:30:00,106.52,106.8,106.35,106.79,52482.0,89.418,89.653,89.2752,89.6446,52482.0
2015-08-05 13:00:00,106.79,106.83,106.26,106.4,62910.0,89.6446,89.6782,89.1997,89.3172,62910.0
2015-08-05 13:30:00,106.4,106.54,106.31,106.42,71982.0,89.3172,89.4347,89.2417,89.334,71982.0
2015-08-05 14:00:00,106.41,106.83,106.39,106.78,62347.0,89.3256,89.6782,89.3088,89.6362,62347.0
2015-08-05 14:30:00,106.77,106.83,106.53,106.55,49630.0,89.6278,89.6782,89.4263,89.4431,49630.0
2015-08-05 15:00:00,106.57,106.84,106.56,106.64,79916.0,89.4599,89.6866,89.4515,89.5187,79916.0
2015-08-05 15:30:00,106.64,106.65,106.48,106.55,151618.0,89.5187,89.5271,89.3844,89.4431,151618.0
2015-08-06 09:30:00,106.24,106.54,105.58,105.75,80835.0,89.4881,89.7408,88.9321,89.0753,80835.0
2015-08-06 10:00:00,105.79,105.99,105.6,105.85,63347.0,89.109,89.2775,88.949,89.1596,63347.0
2015-08-06 10:30:00,105.81,106.06,105.67,105.82,47151.0,89.1259,89.3365,89.0079,89.1343,47151.0
2015-08-06 11:00:00,105.84,105.87,105.17,105.22,83069.0,89.1511,89.1764,88.5868,88.6289,83069.0
2015-08-06 11:30:00,105.24,105.41,105.09,105.29,133928.0,88.6457,88.7889,88.5194,88.6879,133928.0
2015-08-06 12:00:00,105.25,105.39,105.12,105.33,86556.0,88.6542,88.7721,88.5447,88.7216,86556.0
2015-08-06 12:30:00,105.35,105.35,104.9,105.14,168945.0,88.7384,88.7384,88.3594,88.5615,168945.0
2015-08-06 13:00:00,105.17,105.6,105.08,105.51,49533.0,88.5868,88.949,88.511,88.8732,49533.0
2015-08-06 13:30:00,105.52,105.55,105.22,105.24,33202.0,88.8816,88.9069,88.6289,88.6457,33202.0
2015-08-06 14:00:00,105.25,105.4,105.06,105.4,57714.0,88.6542,88.7805,88.4941,88.7805,57714.0
2015-08-06 14:30:00,105.41,105.51,105.29,105.34,53543.0,88.7889,88.8732,88.6879,88.73,53543.0
2015-08-06 15:00:00,105.35,105.36,105.01,105.03,112052.0,88.7384,88.7468,88.452,88.4689,112052.0
2015-08-06 15:30:00,105.01,105.43,104.94,105.23,233973.0,88.452,88.8058,88.3931,88.6373,233973.0
2015-08-07 09:30:00,104.86,105.15,104.23,105.01,90570.0,88.3257,88.5699,87.795,88.452,90570.0
2015-08-07 10:00:00,104.95,105.05,104.6,104.75,83567.0,88.4015,88.4857,88.1067,88.233,83567.0
2015-08-07 10:30:00,104.67,104.96,104.6,104.69,108676.0,88.1656,88.4099,88.1067,88.1825,108676.0
2015-08-07 11:00:00,104.69,104.82,104.25,104.46,87226.0,88.1825,88.292,87.8119,87.9887,87226.0
2015-08-07 11:30:00,104.43,104.73,104.25,104.55,56091.0,87.9635,88.2162,87.8119,88.0645,56091.0
2015-08-07 12:00:00,104.61,104.67,104.39,104.45,61196.0,88.1151,88.1656,87.9298,87.9803,61196.0
2015-08-07 12:30:00,104.42,104.83,104.38,104.52,60133.0,87.955,88.3004,87.9214,88.0393,60133.0
2015-08-07 13:00:00,104.51,104.51,104.06,104.18,45945.0,88.0309,88.0309,87.6518,87.7529,45945.0
2015-08-07 13:30:00,104.23,104.33,103.83,103.98,72128.0,87.795,87.8792,87.4581,87.5844,72128.0
2015-08-07 14:00:00,103.98,104.07,103.76,103.86,91090.0,87.5844,87.6602,87.3991,87.4833,91090.0
2015-08-07 14:30:00,103.88,104.08,103.78,103.99,127628.0,87.5002,87.6687,87.416,87.5928,127628.0
2015-08-07 15:00:00,103.98,104.03,103.74,103.96,89489.0,87.5844,87.6265,87.3823,87.5676,89489.0
2015-08-07 15:30:00,103.97,104.02,103.79,103.98,255806.0,87.576,87.6181,87.4244,87.5844,255806.0
2015-08-10 09:30:00,104.71,105.71,104.4,105.62,89859.0,88.1993,89.0416,87.9382,88.9658,89859.0
2015-08-10 10:00:00,105.61,105.92,105.41,105.73,58478.0,88.9574,89.2185,88.7889,89.0585,58478.0
2015-08-10 10:30:00,105.69,105.75,105.5,105.7,37087.0,89.0248,89.0753,88.8648,89.0332,37087.0
2015-08-10 11:00:00,105.68,105.86,105.47,105.51,32978.0,89.0164,89.168,88.8395,88.8732,32978.0
2015-08-10 11:30:00,105.53,105.59,105.38,105.43,30723.0,88.89,88.9406,88.7637,88.8058,30723.0
2015-08-10 12:00:00,105.42,105.82,105.4,105.77,32201.0,88.7974,89.1343,88.7805,89.0922,32201.0
2015-08-10 12:30:00,105.8,106.0,105.74,105.84,27780.0,89.1174,89.2859,89.0669,89.1511,27780.0
2015-08-10 13:00:00,105.84,105.97,105.81,105.81,29212.0,89.1511,89.2606,89.1259,89.1259,29212.0
2015-08-10 13:30:00,105.86,105.97,105.75,105.88,32794.0,89.168,89.2606,89.0753,89.1848,32794.0
2015-08-10 14:00:00,105.91,105.97,105.81,105.94,33621.0,89.2101,89.2606,89.1259,89.2354,33621.0
2015-08-10 14:30:00,105.91,106.15,105.88,106.13,78211.0,89.2101,89.4123,89.1848,89.3954,78211.0
2015-08-10 15:00:00,106.15,106.28,106.12,106.27,134908.0,89.4123,89.5218,89.387,89.5133,134908.0
2015-08-10 15:30:00,106.27,106.61,106.27,106.61,311958.0,89.5133,89.7997,89.5133,89.7997,311958.0
2015-08-11 09:30:00,105.36,105.41,104.19,104.38,143010.0,88.7468,88.7889,87.7613,87.9214,143010.0
2015-08-11 10:00:00,104.3,105.27,104.18,104.93,77122.0,87.854,88.671,87.7529,88.3846,77122.0
2015-08-11 10:30:00,104.93,105.24,104.85,105.02,57721.0,88.3846,88.6457,88.3172,88.4604,57721.0
2015-08-11 11:00:00,105.06,105.08,104.28,104.35,42385.0,88.4941,88.511,87.8371,87.8961,42385.0
2015-08-11 11:30:00,104.38,104.69,104.21,104.32,40706.0,87.9214,88.1825,87.7782,87.8708,40706.0
2015-08-11 12:00:00,104.33,104.72,104.27,104.63,35289.0,87.8792,88.2077,87.8287,88.1319,35289.0
2015-08-11 12:30:00,104.63,104.72,104.43,104.45,30467.0,88.1319,88.2077,87.9635,87.9803,30467.0
2015-08-11 13:00:00,104.43,104.52,104.23,104.26,99991.0,87.9635,88.0393,87.795,87.8203,99991.0
2015-08-11 13:30:00,104.26,104.29,104.02,104.02,64032.0,87.8203,87.8455,87.6181,87.6181,64032.0
2015-08-11 14:00:00,104.04,104.37,104.02,104.3,50193.0,87.635,87.9129,87.6181,87.854,50193.0
2015-08-11 14:30:00,104.3,104.3,103.8,104.02,176067.0,87.854,87.854,87.4328,87.6181,176067.0
2015-08-11 15:00:00,104.0,104.29,103.97,104.2,89560.0,87.6013,87.8455,87.576,87.7697,89560.0
2015-08-11 15:30:00,104.19,104.54,104.15,104.47,241709.0,87.7613,88.0561,87.7276,87.9972,241709.0
2015-08-12 09:30:00,103.64,104.03,103.19,103.33,79920.0,87.298,87.6265,86.919,87.0369,79920.0
2015-08-12 10:00:00,103.33,103.33,102.25,102.56,112093.0,87.0369,87.0369,86.1272,86.3883,112093.0
2015-08-12 10:30:00,102.55,102.67,102.26,102.41,79959.0,86.3799,86.481,86.1356,86.262,79959.0
2015-08-12 11:00:00,102.44,103.06,102.44,102.86,100025.0,86.2873,86.8095,86.2873,86.641,100025.0
2015-08-12 11:30:00,102.85,102.91,102.62,102.64,73618.0,86.6326,86.6831,86.4389,86.4557,73618.0
2015-08-12 12:00:00,102.62,103.01,102.36,102.9,85952.0,86.4389,86.7674,86.2199,86.6747,85952.0
2015-08-12 12:30:00,102.93,103.22,102.82,102.83,72710.0,86.7,86.9443,86.6073,86.6158,72710.0
2015-08-12 13:00:00,102.89,103.48,102.8,103.42,175855.0,86.6663,87.1633,86.5905,87.1127,175855.0
2015-08-12 13:30:00,103.42,103.94,103.38,103.9,139209.0,87.1127,87.5507,87.079,87.517,139209.0
2015-08-12 14:00:00,103.87,103.9,103.42,103.45,111699.0,87.4918,87.517,87.1127,87.138,111699.0
2015-08-12 14:30:00,103.47,104.21,103.44,104.1,118300.0,87.1548,87.7782,87.1296,87.6855,118300.0
2015-08-12 15:00:00,104.11,104.15,103.75,104.0,72948.0,87.6939,87.7276,87.3907,87.6013,72948.0
2015-08-12 15:30:00,104.02,104.19,103.72,103.95,391874.0,87.6181,87.7613,87.3654,87.5592,391874.0
2015-08-13 09:30:00,104.26,104.3,103.55,103.91,70363.0,87.8203,87.854,87.2222,87.5255,70363.0
2015-08-13 10:00:00,103.92,103.92,103.48,103.81,33322.0,87.5339,87.5339,87.1633,87.4412,33322.0
2015-08-13 10:30:00,103.76,104.4,103.62,104.2,81399.0,87.3991,87.9382,87.2812,87.7697,81399.0
2015-08-13 11:00:00,104.23,104.31,103.67,103.7,62711.0,87.795,87.8624,87.3233,87.3486,62711.0
2015-08-13 11:30:00,103.73,103.93,103.63,103.82,56132.0,87.3738,87.5423,87.2896,87.4497,56132.0
2015-08-13 12:00:00,103.83,104.05,103.82,104.01,46978.0,87.4581,87.6434,87.4497,87.6097,46978.0
2015-08-13 12:30:00,104.02,104.24,103.99,104.2,38684.0,87.6181,87.8034,87.5928,87.7697,38684.0
2015-08-13 13:00:00,104.16,104.28,104.05,104.08,31804.0,87.736,87.8371,87.6434,87.6687,31804.0
2015-08-13 13:30:00,104.08,104.12,103.81,103.91,48309.0,87.6687,87.7024,87.4412,87.5255,48309.0
2015-08-13 14:00:00,103.91,104.09,103.89,104.09,35049.0,87.5255,87.6771,87.5086,87.6771,35049.0
2015-08-13 14:30:00,104.1,104.19,103.96,104.09,27857.0,87.6855,87.7613,87.5676,87.6771,27857.0
2015-08-13 15:00:00,104.08,104.1,103.72,103.77,69580.0,87.6687,87.6855,87.3654,87.4075,69580.0
2015-08-13 15:30:00,103.77,103.78,103.46,103.54,247227.0,87.4075,87.416,87.1464,87.2138,247227.0
2015-08-14 09:30:00,103.64,104.48,103.39,104.38,61792.0,87.298,88.0056,87.0875,87.9214,61792.0
2015-08-14 10:00:00,104.38,104.54,104.12,104.14,32431.0,87.9214,88.0561,87.7024,87.7192,32431.0
2015-08-14 10:30:00,104.15,104.23,103.75,104.07,49066.0,87.7276,87.795,87.3907,87.6602,49066.0
2015-08-14 11:00:00,104.06,104.16,103.79,104.03,54536.0,87.6518,87.736,87.4244,87.6265,54536.0
2015-08-14 11:30:00,104.03,104.43,103.99,104.25,61150.0,87.6265,87.9635,87.5928,87.8119,61150.0
2015-08-14 12:00:00,104.26,104.44,104.2,104.44,50976.0,87.8203,87.9719,87.7697,87.9719,50976.0
2015-08-14 12:30:00,104.43,104.59,104.34,104.58,47020.0,87.9635,88.0982,87.8877,88.0898,47020.0
2015-08-14 13:00:00,104.53,104.8,104.47,104.59,51931.0,88.0477,88.2751,87.9972,88.0982,51931.0
2015-08-14 13:30:00,104.6,104.75,104.5,104.56,36730.0,88.1067,88.233,88.0224,88.073,36730.0
2015-08-14 14:00:00,104.55,104.63,104.39,104.44,58570.0,88.0645,88.1319,87.9298,87.9719,58570.0
2015-08-14 14:30:00,104.43,104.6,104.39,104.48,81345.0,87.9635,88.1067,87.9298,88.0056,81345.0
2015-08-14 15:00:00,104.47,104.72,104.47,104.56,84537.0,87.9972,88.2077,87.9972,88.073,84537.0
2015-08-14 15:30:00,104.56,104.71,104.46,104.7,272062.0,88.073,88.1993,87.9887,88.1909,272062.0
2015-08-17 09:30:00,104.21,104.48,103.85,104.05,97703.0,87.7782,88.0056,87.4749,87.6434,97703.0
2015-08-17 10:00:00,104.03,105.09,104.0,104.84,92787.0,87.6265,88.5194,87.6013,88.3088,92787.0
2015-08-17 10:30:00,104.85,105.02,104.47,105.0,60407.0,88.3172,88.4604,87.9972,88.4436,60407.0
2015-08-17 11:00:00,105.04,105.08,104.71,105.0,57258.0,88.4773,88.511,88.1993,88.4436,57258.0
2015-08-17 11:30:00,105.02,105.02,104.64,104.71,77375.0,88.4604,88.4604,88.1404,88.1993,77375.0
2015-08-17 12:00:00,104.7,104.86,104.54,104.54,99573.0,88.1909,88.3257,88.0561,88.0561,99573.0
2015-08-17 12:30:00,104.54,104.7,104.52,104.61,101039.0,88.0561,88.1909,88.0393,88.1151,101039.0
2015-08-17 13:00:00,104.6,104.7,104.59,104.61,56575.0,88.1067,88.1909,88.0982,88.1151,56575.0
2015-08-17 13:30:00,104.61,104.66,104.5,104.51,96706.0,88.1151,88.1572,88.0224,88.0309,96706.0
2015-08-17 14:00:00,104.52,104.73,104.5,104.6,63250.0,88.0393,88.2162,88.0224,88.1067,63250.0
2015-08-17 14:30:00,104.61,104.72,104.43,104.43,71786.0,88.1151,88.2077,87.9635,87.9635,71786.0
2015-08-17 15:00:00,104.44,104.49,104.08,104.19,146318.0,87.9719,88.014,87.6687,87.7613,146318.0
2015-08-17 15:30:00,104.19,104.27,104.1,104.23,250764.0,87.7613,87.8287,87.6855,87.795,250764.0
2015-08-18 09:30:00,104.42,105.21,104.4,105.13,118264.0,87.955,88.6205,87.9382,88.5531,118264.0
2015-08-18 10:00:00,105.13,105.71,105.03,105.44,147995.0,88.5531,89.0416,88.4689,88.8142,147995.0
2015-08-18 10:30:00,105.4,105.57,105.37,105.52,123533.0,88.7805,88.9237,88.7553,88.8816,123533.0
2015-08-18 11:00:00,105.52,105.54,104.95,104.95,79247.0,88.8816,88.8984,88.4015,88.4015,79247.0
2015-08-18 11:30:00,104.94,105.05,104.84,105.04,45430.0,88.3931,88.4857,88.3088,88.4773,45430.0
2015-08-18 12:00:00,105.03,105.08,104.83,105.05,45549.0,88.4689,88.511,88.3004,88.4857,45549.0
2015-08-18 12:30:00,105.06,105.19,104.85,104.88,46197.0,88.4941,88.6036,88.3172,88.3425,46197.0
2015-08-18 13:00:00,104.88,104.96,104.77,104.8,54013.0,88.3425,88.4099,88.2499,88.2751,54013.0
2015-08-18 13:30:00,104.81,104.87,104.65,104.73,78427.0,88.2836,88.3341,88.1488,88.2162,78427.0
2015-08-18 14:00:00,104.72,104.92,104.67,104.74,79235.0,88.2077,88.3762,88.1656,88.2246,79235.0
2015-08-18 14:30:00,104.76,104.77,104.53,104.69,108387.0,88.2414,88.2499,88.0477,88.1825,108387.0
2015-08-18 15:00:00,104.69,104.72,104.42,104.52,182761.0,88.1825,88.2077,87.955,88.0393,182761.0
2015-08-18 15:30:00,104.53,104.67,104.36,104.53,293314.0,88.0477,88.1656,87.9045,88.0477,293314.0
2015-08-19 09:30:00,103.78,104.09,102.88,103.0,132142.0,87.416,87.6771,86.6579,86.759,132142.0
2015-08-19 10:00:00,102.94,103.6,102.94,103.06,135405.0,86.7084,87.2643,86.7084,86.8095,135405.0
2015-08-19 10:30:00,103.06,103.08,102.41,102.63,175352.0,86.8095,86.8263,86.262,86.4473,175352.0
2015-08-19 11:00:00,102.61,102.86,102.49,102.5,118267.0,86.4304,86.641,86.3294,86.3378,118267.0
2015-08-19 11:30:00,102.48,102.62,102.23,102.43,120853.0,86.3209,86.4389,86.1104,86.2788,120853.0
2015-08-19 12:00:00,102.44,102.57,102.15,102.27,94813.0,86.2873,86.3968,86.043,86.1441,94813.0
2015-08-19 12:30:00,102.27,102.56,102.22,102.56,131211.0,86.1441,86.3883,86.1019,86.3883,131211.0
2015-08-19 13:00:00,102.53,102.65,102.4,102.47,120646.0,86.3631,86.4641,86.2536,86.3125,120646.0
2015-08-19 13:30:00,102.45,103.04,102.29,102.7,131303.0,86.2957,86.7926,86.1609,86.5063,131303.0
2015-08-19 14:00:00,102.7,103.55,102.7,102.92,145299.0,86.5063,87.2222,86.5063,86.6916,145299.0
2015-08-19 14:30:00,102.89,102.92,102.3,102.38,138788.0,86.6663,86.6916,86.1693,86.2367,138788.0
2015-08-19 15:00:00,102.37,102.74,102.2,102.7,176000.0,86.2283,86.5399,86.0851,86.5063,176000.0
2015-08-19 15:30:00,102.72,102.84,102.44,102.52,222979.0,86.5231,86.6242,86.2873,86.3546,222979.0
2015-08-20 09:30:00,101.91,102.4,101.46,101.56,94325.0,85.8408,86.2536,85.4618,85.546,94325.0
2015-08-20 10:00:00,101.64,101.71,100.82,100.91,153114.0,85.6134,85.6724,84.9227,84.9985,153114.0
2015-08-20 10:30:00,100.92,101.48,100.8,101.2,107224.0,85.0069,85.4786,84.9058,85.2428,107224.0
2015-08-20 11:00:00,101.18,101.24,100.81,101.06,77572.0,85.2259,85.2765,84.9143,85.1249,77572.0
2015-08-20 11:30:00,101.05,101.18,100.85,101.15,81028.0,85.1164,85.2259,84.948,85.2007,81028.0
2015-08-20 12:00:00,101.17,101.18,100.73,100.87,59430.0,85.2175,85.2259,84.8469,84.9648,59430.0
2015-08-20 12:30:00,100.84,100.92,100.18,100.41,125544.0,84.9395,85.0069,84.3836,84.5773,125544.0
2015-08-20 13:00:00,100.39,100.85,100.33,100.79,89546.0,84.5605,84.948,84.51,84.8974,89546.0
2015-08-20 13:30:00,100.79,100.9,100.6,100.82,69204.0,84.8974,84.9901,84.7374,84.9227,69204.0
2015-08-20 14:00:00,100.82,100.82,100.45,100.45,96584.0,84.9227,84.9227,84.611,84.611,96584.0
2015-08-20 14:30:00,100.45,100.49,99.99,100.2,172793.0,84.611,84.6447,84.2236,84.4005,172793.0
2015-08-20 15:00:00,100.21,100.46,100.12,100.44,150489.0,84.4089,84.6195,84.3331,84.6026,150489.0
2015-08-20 15:30:00,100.45,100.54,99.91,99.91,375923.0,84.611,84.6868,84.1562,84.1562,375923.0
2015-08-21 09:30:00,98.56,99.31,97.73,98.59,222084.0,83.0191,83.6508,82.3199,83.0443,222084.0
2015-08-21 10:00:00,98.64,99.19,98.58,99.05,142904.0,83.0864,83.5497,83.0359,83.4318,142904.0
2015-08-21 10:30:00,99.02,99.07,98.2,98.34,98979.0,83.4065,83.4486,82.7158,82.8337,98979.0
2015-08-21 11:00:00,98.36,98.36,97.96,98.22,81953.0,82.8506,82.8506,82.5137,82.7327,81953.0
2015-08-21 11:30:00,98.17,98.71,98.01,98.69,94416.0,82.6905,83.1454,82.5558,83.1286,94416.0
2015-08-21 12:00:00,98.66,98.98,98.52,98.84,121887.0,83.1033,83.3728,82.9854,83.2549,121887.0
2015-08-21 12:30:00,98.84,98.97,98.09,98.09,80923.0,83.2549,83.3644,82.6232,82.6232,80923.0
2015-08-21 13:00:00,98.04,98.26,97.88,98.24,125709.0,82.581,82.7664,82.4463,82.7495,125709.0
2015-08-21 13:30:00,98.25,98.4,97.9,98.29,104607.0,82.7579,82.8843,82.4631,82.7916,104607.0
2015-08-21 14:00:00,98.33,98.65,98.28,98.5,118775.0,82.8253,83.0949,82.7832,82.9685,118775.0
2015-08-21 14:30:00,98.51,98.54,97.57,97.78,123579.0,82.9769,83.0022,82.1852,82.362,123579.0
2015-08-21 15:00:00,97.77,97.87,97.12,97.53,161560.0,82.3536,82.4379,81.8061,82.1515,161560.0
2015-08-21 15:30:00,97.53,97.75,97.15,97.24,523841.0,82.1515,82.3368,81.8314,81.9072,523841.0
2015-08-24 09:30:00,92.03,93.24,91.0,92.99,346633.0,77.5187,78.5379,76.6511,78.3273,346633.0
2015-08-24 10:00:00,92.98,95.15,92.41,94.28,284297.0,78.3189,80.1467,77.8388,79.4139,284297.0
2015-08-24 10:30:00,94.27,95.12,93.5,94.79,140549.0,79.4055,80.1215,78.7569,79.8435,140549.0
2015-08-24 11:00:00,94.83,94.93,94.05,94.16,132648.0,79.8772,79.9614,79.2202,79.3128,132648.0
2015-08-24 11:30:00,94.09,95.77,94.05,95.73,248258.0,79.2539,80.669,79.2202,80.6353,248258.0
2015-08-24 12:00:00,95.64,95.87,94.94,95.68,171730.0,80.5595,80.7532,79.9699,80.5932,171730.0
2015-08-24 12:30:00,95.66,95.95,95.13,95.5,110443.0,80.5763,80.8206,80.1299,80.4416,110443.0
2015-08-24 13:00:00,95.59,95.73,94.42,94.67,249338.0,80.5174,80.6353,79.5318,79.7424,249338.0
2015-08-24 13:30:00,94.67,94.68,93.53,93.53,243148.0,79.7424,79.7509,78.7822,78.7822,243148.0
2015-08-24 14:00:00,93.59,93.82,93.0,93.58,161141.0,78.8327,79.0265,78.3358,78.8243,161141.0
2015-08-24 14:30:00,93.61,94.02,92.32,92.47,178329.0,78.8496,79.1949,77.763,77.8893,178329.0
2015-08-24 15:00:00,92.46,92.96,91.64,91.76,238999.0,77.8809,78.3021,77.1902,77.2913,238999.0
2015-08-24 15:30:00,91.77,94.05,91.56,92.3,457555.0,77.2997,79.2202,77.1228,77.7461,457555.0
2015-08-25 09:30:00,94.87,94.87,93.65,94.57,410960.0,79.9109,79.9109,78.8833,79.6582,410960.0
2015-08-25 10:00:00,94.52,94.84,94.0,94.09,218808.0,79.6161,79.8856,79.1781,79.2539,218808.0
2015-08-25 10:30:00,94.12,94.2,93.76,94.09,144921.0,79.2792,79.3465,78.9759,79.2539,144921.0
2015-08-25 11:00:00,94.1,94.69,93.94,94.35,381654.0,79.2623,79.7593,79.1275,79.4729,381654.0
2015-08-25 11:30:00,94.35,94.69,94.14,94.43,147115.0,79.4729,79.7593,79.296,79.5403,147115.0
2015-08-25 12:00:00,94.45,94.54,94.12,94.42,91564.0,79.5571,79.6329,79.2792,79.5318,91564.0
2015-08-25 12:30:00,94.38,94.51,94.03,94.05,66469.0,79.4982,79.6077,79.2033,79.2202,66469.0
2015-08-25 13:00:00,94.02,94.13,93.33,93.41,113506.0,79.1949,79.2876,78.6137,78.6811,113506.0
2015-08-25 13:30:00,93.4,93.8,93.2,93.67,85896.0,78.6727,79.0096,78.5042,78.9001,85896.0
2015-08-25 14:00:00,93.65,93.81,93.35,93.52,63184.0,78.8833,79.018,78.6306,78.7738,63184.0
2015-08-25 14:30:00,93.53,93.97,93.4,93.83,74933.0,78.7822,79.1528,78.6727,79.0349,74933.0
2015-08-25 15:00:00,93.81,93.9,92.59,92.8,127219.0,79.018,79.0938,77.9904,78.1673,127219.0
2015-08-25 15:30:00,92.72,92.87,91.02,91.08,399517.0,78.0999,78.2263,76.668,76.7185,399517.0
2015-08-26 09:30:00,92.68,93.01,91.5,91.96,464952.0,78.0662,78.3442,77.0723,77.4597,464952.0
2015-08-26 10:00:00,91.96,92.31,91.0,91.95,180311.0,77.4597,77.7546,76.6511,77.4513,180311.0
2015-08-26 10:30:00,92.02,92.64,91.75,92.09,621127.0,77.5103,78.0325,77.2829,77.5692,621127.0
2015-08-26 11:00:00,92.1,92.35,91.9,92.01,100503.0,77.5777,77.7882,77.4092,77.5019,100503.0
2015-08-26 11:30:00,91.99,92.38,91.79,92.22,147471.0,77.485,77.8135,77.3165,77.6787,147471.0
2015-08-26 12:00:00,92.15,92.18,91.83,92.0,60600.0,77.6198,77.6451,77.3502,77.4934,60600.0
2015-08-26 12:30:00,91.98,92.06,91.58,92.01,200482.0,77.4766,77.544,77.1397,77.5019,200482.0
2015-08-26 13:00:00,92.03,92.24,91.7,92.21,271256.0,77.5187,77.6956,77.2407,77.6703,271256.0
2015-08-26 13:30:00,92.18,92.33,91.86,92.13,208791.0,77.6451,77.7714,77.3755,77.6029,208791.0
2015-08-26 14:00:00,92.14,92.15,91.74,91.79,198733.0,77.6114,77.6198,77.2744,77.3165,198733.0
2015-08-26 14:30:00,91.78,92.37,91.72,92.21,290834.0,77.3081,77.8051,77.2576,77.6703,290834.0
2015-08-26 15:00:00,92.23,92.83,92.05,92.45,309718.0,77.6872,78.1926,77.5355,77.8725,309718.0
2015-08-26 15:30:00,92.49,93.22,92.45,93.09,415659.0,77.9062,78.5211,77.8725,78.4116,415659.0
2015-08-27 09:30:00,94.67,95.14,94.52,95.05,170967.0,79.7424,80.1383,79.6161,80.0625,170967.0
2015-08-27 10:00:00,95.01,95.26,94.66,94.97,210077.0,80.0288,80.2394,79.734,79.9951,210077.0
2015-08-27 10:30:00,94.96,95.17,94.72,95.15,149561.0,79.9867,80.1636,79.7845,80.1467,149561.0
2015-08-27 11:00:00,95.14,95.3,94.95,95.3,177620.0,80.1383,80.2731,79.9783,80.2731,177620.0
2015-08-27 11:30:00,95.32,95.33,95.05,95.31,120342.0,80.2899,80.2984,80.0625,80.2815,120342.0
2015-08-27 12:00:00,95.32,95.42,95.19,95.42,273423.0,80.2899,80.3742,80.1804,80.3742,273423.0
2015-08-27 12:30:00,95.42,95.42,95.05,95.29,90056.0,80.3742,80.3742,80.0625,80.2647,90056.0
2015-08-27 13:00:00,95.28,95.85,95.16,95.75,885105.0,80.2562,80.7364,80.1552,80.6521,885105.0
2015-08-27 13:30:00,95.73,95.79,95.44,95.69,96040.0,80.6353,80.6858,80.391,80.6016,96040.0
2015-08-27 14:00:00,95.68,95.69,94.75,94.8,159483.0,80.5932,80.6016,79.8098,79.8519,159483.0
2015-08-27 14:30:00,94.78,95.12,93.65,93.78,643013.0,79.8351,80.1215,78.8833,78.9928,643013.0
2015-08-27 15:00:00,93.8,94.27,93.27,94.22,477335.0,79.0096,79.4055,78.5632,79.3634,477335.0
2015-08-27 15:30:00,94.25,95.21,94.12,95.17,587636.0,79.3887,80.1973,79.2792,80.1636,587636.0
2015-08-28 09:30:00,94.85,95.83,94.85,95.7,137146.0,79.894,80.7195,79.894,80.61,137146.0
2015-08-28 10:00:00,95.71,95.99,95.26,95.89,82076.0,80.6184,80.8543,80.2394,80.7701,82076.0
2015-08-28 10:30:00,95.86,96.05,95.56,95.66,112203.0,80.7448,80.9048,80.4921,80.5763,112203.0
2015-08-28 11:00:00,95.69,96.29,95.62,96.26,101195.0,80.6016,81.107,80.5426,81.0817,101195.0
2015-08-28 11:30:00,96.27,96.38,95.85,96.03,68709.0,81.0901,81.1828,80.7364,80.888,68709.0
2015-08-28 12:00:00,95.99,96.28,95.9,96.12,84170.0,80.8543,81.0986,80.7785,80.9638,84170.0
2015-08-28 12:30:00,96.11,96.31,96.01,96.07,61855.0,80.9554,81.1238,80.8711,80.9217,61855.0
2015-08-28 13:00:00,96.09,96.34,95.94,95.94,92968.0,80.9385,81.1491,80.8122,80.8122,92968.0
2015-08-28 13:30:00,95.91,96.14,95.71,95.98,93531.0,80.7869,80.9806,80.6184,80.8459,93531.0
2015-08-28 14:00:00,95.96,96.28,95.85,95.96,55070.0,80.829,81.0986,80.7364,80.829,55070.0
2015-08-28 14:30:00,95.97,96.1,95.68,95.94,59547.0,80.8374,80.9469,80.5932,80.8122,59547.0
2015-08-28 15:00:00,95.98,96.05,95.73,95.87,107521.0,80.8459,80.9048,80.6353,80.7532,107521.0
2015-08-28 15:30:00,95.82,96.18,95.43,96.08,227919.0,80.7111,81.0143,80.3826,80.9301,227919.0
2015-08-31 09:30:00,95.56,95.6,94.76,95.14,77867.0,80.4921,80.5258,79.8182,80.1383,77867.0
2015-08-31 10:00:00,95.15,95.86,94.98,95.82,95747.0,80.1467,80.7448,80.0035,80.7111,95747.0
2015-08-31 10:30:00,95.79,95.89,95.52,95.63,71284.0,80.6858,80.7701,80.4584,80.5511,71284.0
2015-08-31 11:00:00,95.65,96.21,95.49,96.21,78205.0,80.5679,81.0396,80.4331,81.0396,78205.0
2015-08-31 11:30:00,96.18,96.66,95.93,96.11,98859.0,81.0143,81.4186,80.8038,80.9554,98859.0
2015-08-31 12:00:00,96.09,96.33,96.05,96.19,68469.0,80.9385,81.1407,80.9048,81.0228,68469.0
2015-08-31 12:30:00,96.18,96.26,95.76,95.79,74062.0,81.0143,81.0817,80.6606,80.6858,74062.0
2015-08-31 13:00:00,95.77,95.88,95.53,95.54,90262.0,80.669,80.7616,80.4668,80.4752,90262.0
2015-08-31 13:30:00,95.55,95.74,95.43,95.67,52880.0,80.4837,80.6437,80.3826,80.5847,52880.0
2015-08-31 14:00:00,95.68,95.78,95.27,95.71,199303.0,80.5932,80.6774,80.2478,80.6184,199303.0
2015-08-31 14:30:00,95.72,95.83,95.17,95.26,65796.0,80.6269,80.7195,80.1636,80.2394,65796.0
2015-08-31 15:00:00,95.24,95.59,95.18,95.26,84434.0,80.2225,80.5174,80.172,80.2394,84434.0
2015-08-31 15:30:00,95.25,95.71,95.24,95.3,247666.0,80.231,80.6184,80.2225,80.2731,247666.0
2015-09-01 09:30:00,93.27,93.63,92.71,92.77,214790.0,78.5632,78.8664,78.0915,78.142,214790.0
2015-09-01 10:00:00,92.71,92.77,92.15,92.41,225654.0,78.0915,78.142,77.6198,77.8388,225654.0
2015-09-01 10:30:00,92.43,92.58,91.97,92.33,226538.0,77.8556,77.982,77.4682,77.7714,226538.0
2015-09-01 11:00:00,92.33,92.81,91.99,92.51,60711.0,77.7714,78.1757,77.485,77.923,60711.0
2015-09-01 11:30:00,92.49,92.64,92.12,92.19,101769.0,77.9062,78.0325,77.5945,77.6535,101769.0
2015-09-01 12:00:00,92.2,92.4,92.02,92.11,49971.0,77.6619,77.8304,77.5103,77.5861,49971.0
2015-09-01 12:30:00,92.09,92.22,91.74,91.75,75683.0,77.5692,77.6787,77.2744,77.2829,75683.0
2015-09-01 13:00:00,91.76,92.2,91.76,92.07,55428.0,77.2913,77.6619,77.2913,77.5524,55428.0
2015-09-01 13:30:00,92.04,92.29,91.87,92.18,77248.0,77.5271,77.7377,77.3839,77.6451,77248.0
2015-09-01 14:00:00,92.17,92.17,91.74,91.93,181194.0,77.6366,77.6366,77.2744,77.4345,181194.0
2015-09-01 14:30:00,91.89,92.38,91.77,91.8,89614.0,77.4008,77.8135,77.2997,77.325,89614.0
2015-09-01 15:00:00,91.82,91.89,91.42,91.46,139761.0,77.3418,77.4008,77.0049,77.0386,139761.0
2015-09-01 15:30:00,91.47,91.63,90.81,91.37,492445.0,77.047,77.1818,76.4911,76.9628,492445.0
2015-09-02 09:30:00,92.85,92.88,91.93,92.16,119696.0,78.2094,78.2347,77.4345,77.6282,119696.0
2015-09-02 10:00:00,92.15,92.63,92.02,92.1,143381.0,77.6198,78.0241,77.5103,77.5777,143381.0
2015-09-02 10:30:00,92.09,92.16,91.62,92.02,60359.0,77.5692,77.6282,77.1734,77.5103,60359.0
2015-09-02 11:00:00,92.01,92.59,91.96,92.57,120040.0,77.5019,77.9904,77.4597,77.9736,120040.0
2015-09-02 11:30:00,92.56,92.58,91.97,92.11,144629.0,77.9651,77.982,77.4682,77.5861,144629.0
2015-09-02 12:00:00,92.08,92.32,91.94,92.28,167532.0,77.5608,77.763,77.4429,77.7293,167532.0
2015-09-02 12:30:00,92.28,93.03,92.26,93.0,224410.0,77.7293,78.361,77.7124,78.3358,224410.0
2015-09-02 13:00:00,92.98,93.09,92.51,92.65,163051.0,78.3189,78.4116,77.923,78.0409,163051.0
2015-09-02 13:30:00,92.67,92.67,92.38,92.53,81756.0,78.0578,78.0578,77.8135,77.9399,81756.0
2015-09-02 14:00:00,92.53,92.96,92.5,92.87,149029.0,77.9399,78.3021,77.9146,78.2263,149029.0
2015-09-02 14:30:00,92.9,92.95,92.63,92.93,88189.0,78.2515,78.2936,78.0241,78.2768,88189.0
2015-09-02 15:00:00,92.88,93.0,92.59,92.92,166866.0,78.2347,78.3358,77.9904,78.2684,166866.0
2015-09-02 15:30:00,92.93,93.51,92.87,93.5,420401.0,78.2768,78.7653,78.2263,78.7569,420401.0
2015-09-03 09:30:00,94.06,94.58,93.56,94.36,82515.0,79.2286,79.6666,78.8075,79.4813,82515.0
2015-09-03 10:00:00,94.4,94.89,94.25,94.72,101909.0,79.515,79.9277,79.3887,79.7845,101909.0
2015-09-03 10:30:00,94.71,94.86,94.59,94.7,86039.0,79.7761,79.9025,79.675,79.7677,86039.0
2015-09-03 11:00:00,94.7,94.86,94.58,94.69,51366.0,79.7677,79.9025,79.6666,79.7593,51366.0
2015-09-03 11:30:00,94.68,94.73,94.31,94.39,44615.0,79.7509,79.793,79.4392,79.5066,44615.0
2015-09-03 12:00:00,94.42,94.59,94.37,94.5,52333.0,79.5318,79.675,79.4897,79.5992,52333.0
2015-09-03 12:30:00,94.46,94.48,94.04,94.29,59880.0,79.5655,79.5824,79.2118,79.4223,59880.0
2015-09-03 13:00:00,94.28,94.44,93.98,94.4,86918.0,79.4139,79.5487,79.1612,79.515,86918.0
2015-09-03 13:30:00,94.41,94.41,93.89,93.89,55814.0,79.5234,79.5234,79.0854,79.0854,55814.0
2015-09-03 14:00:00,93.85,93.99,93.68,93.81,57491.0,79.0517,79.1696,78.9085,79.018,57491.0
2015-09-03 14:30:00,93.81,94.01,93.72,93.97,77770.0,79.018,79.1865,78.9422,79.1528,77770.0
2015-09-03 15:00:00,93.98,94.11,93.75,93.91,158514.0,79.1612,79.2707,78.9675,79.1023,158514.0
2015-09-03 15:30:00,93.93,94.26,93.67,93.96,242381.0,79.1191,79.3971,78.9001,79.1444,242381.0
2015-09-04 09:30:00,92.67,93.13,92.29,92.77,91931.0,78.0578,78.4453,77.7377,78.142,91931.0
2015-09-04 10:00:00,92.75,93.54,92.58,93.52,138331.0,78.1252,78.7906,77.982,78.7738,138331.0
2015-09-04 10:30:00,93.48,93.8,93.42,93.73,86577.0,78.7401,79.0096,78.6895,78.9506,86577.0
2015-09-04 11:00:00,93.76,93.84,93.57,93.69,107149.0,78.9759,79.0433,78.8159,78.917,107149.0
2015-09-04 11:30:00,93.67,93.77,93.46,93.62,81813.0,78.9001,78.9843,78.7232,78.858,81813.0
2015-09-04 12:00:00,93.61,93.74,93.3,93.32,79215.0,78.8496,78.9591,78.5884,78.6053,79215.0
2015-09-04 12:30:00,93.32,93.44,93.24,93.28,75686.0,78.6053,78.7064,78.5379,78.5716,75686.0
2015-09-04 13:00:00,93.29,93.36,93.15,93.27,80047.0,78.58,78.639,78.4621,78.5632,80047.0
2015-09-04 13:30:00,93.27,93.53,93.21,93.35,118276.0,78.5632,78.7822,78.5126,78.6306,118276.0
2015-09-04 14:00:00,93.35,93.38,93.07,93.18,83879.0,78.6306,78.6558,78.3947,78.4874,83879.0
2015-09-04 14:30:00,93.17,93.39,93.1,93.38,102992.0,78.4789,78.6643,78.42,78.6558,102992.0
2015-09-04 15:00:00,93.37,93.45,93.12,93.31,162357.0,78.6474,78.7148,78.4368,78.5969,162357.0
2015-09-04 15:30:00,93.31,93.78,93.21,93.31,442852.0,78.5969,78.9928,78.5126,78.5969,442852.0
2015-09-08 09:30:00,94.94,95.16,94.74,94.82,87974.0,79.9699,80.1552,79.8014,79.8688,87974.0
2015-09-08 10:00:00,94.88,95.0,94.52,94.76,61719.0,79.9193,80.0204,79.6161,79.8182,61719.0
2015-09-08 10:30:00,94.79,94.98,94.52,94.95,35083.0,79.8435,80.0035,79.6161,79.9783,35083.0
2015-09-08 11:00:00,94.95,95.14,94.8,95.05,84272.0,79.9783,80.1383,79.8519,80.0625,84272.0
2015-09-08 11:30:00,95.04,95.16,95.02,95.14,55299.0,80.0541,80.1552,80.0372,80.1383,55299.0
2015-09-08 12:00:00,95.13,95.55,95.05,95.47,132394.0,80.1299,80.4837,80.0625,80.4163,132394.0
2015-09-08 12:30:00,95.47,95.59,95.39,95.41,73617.0,80.4163,80.5174,80.3489,80.3657,73617.0
2015-09-08 13:00:00,95.42,95.61,95.19,95.59,137092.0,80.3742,80.5342,80.1804,80.5174,137092.0
2015-09-08 13:30:00,95.59,96.15,95.52,96.01,120572.0,80.5174,80.9891,80.4584,80.8711,120572.0
2015-09-08 14:00:00,95.99,96.26,95.86,96.25,100834.0,80.8543,81.0817,80.7448,81.0733,100834.0
2015-09-08 14:30:00,96.23,96.41,96.14,96.28,88377.0,81.0564,81.2081,80.9806,81.0986,88377.0
2015-09-08 15:00:00,96.25,96.34,96.03,96.28,141832.0,81.0733,81.1491,80.888,81.0986,141832.0
2015-09-08 15:30:00,96.31,96.41,96.11,96.4,244220.0,81.1238,81.2081,80.9554,81.1996,244220.0
2015-09-09 09:30:00,97.36,97.88,96.94,96.95,126607.0,82.0083,82.4463,81.6545,81.6629,126607.0
2015-09-09 10:00:00,96.94,97.04,96.36,96.72,137013.0,81.6545,81.7387,81.1659,81.4692,137013.0
2015-09-09 10:30:00,96.73,96.86,96.47,96.61,226281.0,81.4776,81.5871,81.2586,81.3765,226281.0
2015-09-09 11:00:00,96.59,97.0,96.53,96.84,72164.0,81.3597,81.705,81.3091,81.5703,72164.0
2015-09-09 11:30:00,96.85,96.98,96.44,96.65,99548.0,81.5787,81.6882,81.2333,81.4102,99548.0
2015-09-09 12:00:00,96.68,96.85,96.52,96.85,50675.0,81.4355,81.5787,81.3007,81.5787,50675.0
2015-09-09 12:30:00,96.86,96.87,96.54,96.86,63932.0,81.5871,81.5955,81.3176,81.5871,63932.0
2015-09-09 13:00:00,96.81,96.96,96.52,96.59,155508.0,81.545,81.6713,81.3007,81.3597,155508.0
2015-09-09 13:30:00,96.59,96.6,96.38,96.47,206663.0,81.3597,81.3681,81.1828,81.2586,206663.0
2015-09-09 14:00:00,96.48,96.74,96.4,96.68,151217.0,81.267,81.486,81.1996,81.4355,151217.0
2015-09-09 14:30:00,96.68,96.76,96.39,96.61,177059.0,81.4355,81.5029,81.1912,81.3765,177059.0
2015-09-09 15:00:00,96.59,96.95,96.47,96.52,235675.0,81.3597,81.6629,81.2586,81.3007,235675.0
2015-09-09 15:30:00,96.51,96.51,95.97,96.12,530622.0,81.2923,81.2923,80.8374,80.9638,530622.0
2015-09-10 09:30:00,96.09,96.59,95.57,95.73,61388.0,80.9385,81.3597,80.5005,80.6353,61388.0
2015-09-10 10:00:00,95.77,96.17,95.71,96.03,61117.0,80.669,81.0059,80.6184,80.888,61117.0
2015-09-10 10:30:00,96.08,96.92,95.98,96.88,111801.0,80.9301,81.6376,80.8459,81.604,111801.0
2015-09-10 11:00:00,96.87,96.93,96.06,96.27,96218.0,81.5955,81.6461,80.9133,81.0901,96218.0
2015-09-10 11:30:00,96.29,96.72,96.24,96.67,108254.0,81.107,81.4692,81.0649,81.4271,108254.0
2015-09-10 12:00:00,96.65,97.1,96.54,96.87,82842.0,81.4102,81.7893,81.3176,81.5955,82842.0
2015-09-10 12:30:00,96.86,97.0,96.64,96.7,126589.0,81.5871,81.705,81.4018,81.4523,126589.0
2015-09-10 13:00:00,96.7,97.04,96.65,97.02,124591.0,81.4523,81.7387,81.4102,81.7219,124591.0
2015-09-10 13:30:00,97.01,97.31,97.01,97.31,104100.0,81.7135,81.9662,81.7135,81.9662,104100.0
2015-09-10 14:00:00,97.3,97.39,97.08,97.17,127400.0,81.9577,82.0335,81.7724,81.8482,127400.0
2015-09-10 14:30:00,97.18,97.3,96.83,96.83,119113.0,81.8567,81.9577,81.5618,81.5618,119113.0
2015-09-10 15:00:00,96.81,96.83,96.38,96.51,138598.0,81.545,81.5618,81.1828,81.2923,138598.0
2015-09-10 15:30:00,96.49,96.67,96.32,96.63,430339.0,81.2754,81.4271,81.1323,81.3934,430339.0
2015-09-11 09:30:00,96.3,96.71,95.48,95.6,299326.0,81.1154,81.4608,80.4247,80.5258,299326.0
2015-09-11 10:00:00,95.61,95.98,95.42,95.77,54258.0,80.5342,80.8459,80.3742,80.669,54258.0
2015-09-11 10:30:00,95.76,95.82,95.55,95.55,41635.0,80.6606,80.7111,80.4837,80.4837,41635.0
2015-09-11 11:00:00,95.55,95.97,95.53,95.97,80571.0,80.4837,80.8374,80.4668,80.8374,80571.0
2015-09-11 11:30:00,95.99,96.36,95.78,96.31,28247.0,80.8543,81.1659,80.6774,81.1238,28247.0
2015-09-11 12:00:00,96.27,96.61,96.22,96.42,31842.0,81.0901,81.3765,81.048,81.2165,31842.0
2015-09-11 12:30:00,96.45,96.63,96.34,96.52,23967.0,81.2418,81.3934,81.1491,81.3007,23967.0
2015-09-11 13:00:00,96.48,96.53,96.11,96.14,83811.0,81.267,81.3091,80.9554,80.9806,83811.0
2015-09-11 13:30:00,96.13,96.27,96.03,96.16,135677.0,80.9722,81.0901,80.888,80.9975,135677.0
2015-09-11 14:00:00,96.16,96.2,96.01,96.16,39178.0,80.9975,81.0312,80.8711,80.9975,39178.0
2015-09-11 14:30:00,96.15,96.4,96.15,96.29,35865.0,80.9891,81.1996,80.9891,81.107,35865.0
2015-09-11 15:00:00,96.28,96.61,96.28,96.53,149422.0,81.0986,81.3765,81.0986,81.3091,149422.0
2015-09-11 15:30:00,96.53,96.78,96.4,96.72,196093.0,81.3091,81.5197,81.1996,81.4692,196093.0
2015-09-14 09:30:00,96.31,96.77,94.28,94.4,377507.0,81.1238,81.5113,79.4139,79.515,377507.0
2015-09-14 10:00:00,94.45,94.45,94.12,94.23,210956.0,79.5571,79.5571,79.2792,79.3718,210956.0
2015-09-14 10:30:00,94.22,94.53,94.18,94.41,151524.0,79.3634,79.6245,79.3297,79.5234,151524.0
2015-09-14 11:00:00,94.45,94.49,93.89,93.94,132840.0,79.5571,79.5908,79.0854,79.1275,132840.0
2015-09-14 11:30:00,93.96,94.28,93.87,94.14,112458.0,79.1444,79.4139,79.0686,79.296,112458.0
2015-09-14 12:00:00,94.15,94.21,93.84,94.09,89528.0,79.3044,79.355,79.0433,79.2539,89528.0
2015-09-14 12:30:00,94.09,94.17,93.88,93.96,80774.0,79.2539,79.3213,79.077,79.1444,80774.0
2015-09-14 13:00:00,93.94,94.22,93.87,94.0,84334.0,79.1275,79.3634,79.0686,79.1781,84334.0
2015-09-14 13:30:00,94.02,94.25,93.95,94.18,75163.0,79.1949,79.3887,79.136,79.3297,75163.0
2015-09-14 14:00:00,94.19,94.2,93.84,93.89,101706.0,79.3381,79.3465,79.0433,79.0854,101706.0
2015-09-14 14:30:00,93.91,94.15,93.85,94.09,98950.0,79.1023,79.3044,79.0517,79.2539,98950.0
2015-09-14 15:00:00,94.06,94.1,93.83,93.88,168954.0,79.2286,79.2623,79.0349,79.077,168954.0
2015-09-14 15:30:00,93.88,94.2,93.74,94.16,335378.0,79.077,79.3465,78.9591,79.3128,335378.0
2015-09-15 09:30:00,94.16,95.33,93.67,94.0,104701.0,79.3128,80.2984,78.9001,79.1781,104701.0
2015-09-15 10:00:00,93.96,94.57,93.95,94.43,106169.0,79.1444,79.6582,79.136,79.5403,106169.0
2015-09-15 10:30:00,94.47,94.94,94.46,94.7,127350.0,79.574,79.9699,79.5655,79.7677,127350.0
2015-09-15 11:00:00,94.71,94.89,94.52,94.7,76768.0,79.7761,79.9277,79.6161,79.7677,76768.0
2015-09-15 11:30:00,94.7,94.79,94.55,94.61,69544.0,79.7677,79.8435,79.6413,79.6919,69544.0
2015-09-15 12:00:00,94.61,94.71,94.32,94.37,72074.0,79.6919,79.7761,79.4476,79.4897,72074.0
2015-09-15 12:30:00,94.36,94.49,94.29,94.35,75659.0,79.4813,79.5908,79.4223,79.4729,75659.0
2015-09-15 13:00:00,94.34,94.36,94.18,94.22,102870.0,79.4645,79.4813,79.3297,79.3634,102870.0
2015-09-15 13:30:00,94.23,94.38,93.87,93.89,186643.0,79.3718,79.4982,79.0686,79.0854,186643.0
2015-09-15 14:00:00,93.91,94.07,93.84,93.97,138797.0,79.1023,79.237,79.0433,79.1528,138797.0
2015-09-15 14:30:00,93.97,94.41,93.89,94.35,160815.0,79.1528,79.5234,79.0854,79.4729,160815.0
2015-09-15 15:00:00,94.37,94.56,94.29,94.52,154648.0,79.4897,79.6498,79.4223,79.6161,154648.0
2015-09-15 15:30:00,94.5,94.56,94.24,94.3,259990.0,79.5992,79.6498,79.3802,79.4308,259990.0
2015-09-16 09:30:00,94.42,95.08,94.35,94.51,57899.0,79.5318,80.0878,79.4729,79.6077,57899.0
2015-09-16 10:00:00,94.55,94.97,94.43,94.97,73334.0,79.6413,79.9951,79.5403,79.9951,73334.0
2015-09-16 10:30:00,94.93,95.0,94.66,94.67,78413.0,79.9614,80.0204,79.734,79.7424,78413.0
2015-09-16 11:00:00,94.68,95.34,94.65,95.32,92441.0,79.7509,80.3068,79.7256,80.2899,92441.0
2015-09-16 11:30:00,95.32,95.36,94.97,95.05,62901.0,80.2899,80.3236,79.9951,80.0625,62901.0
2015-09-16 12:00:00,95.05,95.14,94.99,95.11,41404.0,80.0625,80.1383,80.012,80.113,41404.0
2015-09-16 12:30:00,95.12,95.16,95.02,95.14,51009.0,80.1215,80.1552,80.0372,80.1383,51009.0
2015-09-16 13:00:00,95.14,95.18,94.7,94.72,47726.0,80.1383,80.172,79.7677,79.7845,47726.0
2015-09-16 13:30:00,94.7,94.85,94.65,94.75,82921.0,79.7677,79.894,79.7256,79.8098,82921.0
2015-09-16 14:00:00,94.75,94.8,94.32,94.4,120830.0,79.8098,79.8519,79.4476,79.515,120830.0
2015-09-16 14:30:00,94.4,94.77,94.36,94.72,92360.0,79.515,79.8267,79.4813,79.7845,92360.0
2015-09-16 15:00:00,94.73,94.88,94.55,94.77,154270.0,79.793,79.9193,79.6413,79.8267,154270.0
2015-09-16 15:30:00,94.8,95.24,94.8,95.05,292324.0,79.8519,80.2225,79.8519,80.0625,292324.0
2015-09-17 09:30:00,95.07,95.24,94.75,95.24,57182.0,80.0794,80.2225,79.8098,80.2225,57182.0
2015-09-17 10:00:00,95.18,95.52,95.05,95.36,150410.0,80.172,80.4584,80.0625,80.3236,150410.0
2015-09-17 10:30:00,95.35,95.6,95.15,95.22,120793.0,80.3152,80.5258,80.1467,80.2057,120793.0
2015-09-17 11:00:00,95.22,95.52,95.13,95.34,54186.0,80.2057,80.4584,80.1299,80.3068,54186.0
2015-09-17 11:30:00,95.34,95.34,95.1,95.15,42220.0,80.3068,80.3068,80.1046,80.1467,42220.0
2015-09-17 12:00:00,95.16,95.25,95.08,95.22,88131.0,80.1552,80.231,80.0878,80.2057,88131.0
2015-09-17 12:30:00,95.22,95.28,95.1,95.22,79183.0,80.2057,80.2562,80.1046,80.2057,79183.0
2015-09-17 13:00:00,95.22,95.38,95.11,95.3,68119.0,80.2057,80.3405,80.113,80.2731,68119.0
2015-09-17 13:30:00,95.26,95.37,95.05,95.14,93131.0,80.2394,80.3321,80.0625,80.1383,93131.0
2015-09-17 14:00:00,95.24,95.55,94.11,94.79,238771.0,80.2225,80.4837,79.2707,79.8435,238771.0
2015-09-17 14:30:00,94.79,96.04,94.79,95.64,252518.0,79.8435,80.8964,79.8435,80.5595,252518.0
2015-09-17 15:00:00,95.64,95.74,94.19,94.85,208202.0,80.5595,80.6437,79.3381,79.894,208202.0
2015-09-17 15:30:00,94.84,94.99,94.25,94.47,384747.0,79.8856,80.012,79.3887,79.574,384747.0
2015-09-18 09:30:00,93.11,93.24,92.75,92.98,390957.0,78.4284,78.5379,78.1252,78.3189,390957.0
2015-09-18 10:00:00,93.02,93.4,92.8,93.16,122270.0,78.3526,78.6727,78.1673,78.4705,122270.0
2015-09-18 10:30:00,93.2,93.49,92.97,93.44,60156.0,78.5042,78.7485,78.3105,78.7064,60156.0
2015-09-18 11:00:00,93.43,93.8,93.4,93.52,54319.0,78.698,79.0096,78.6727,78.7738,54319.0
2015-09-18 11:30:00,93.53,93.99,93.4,93.78,45876.0,78.7822,79.1696,78.6727,78.9928,45876.0
2015-09-18 12:00:00,93.81,93.85,93.06,93.1,94809.0,79.018,79.0517,78.3863,78.42,94809.0
2015-09-18 12:30:00,93.1,93.4,93.0,93.28,77954.0,78.42,78.6727,78.3358,78.5716,77954.0
2015-09-18 13:00:00,93.25,93.54,93.06,93.21,49525.0,78.5463,78.7906,78.3863,78.5126,49525.0
2015-09-18 13:30:00,93.24,93.25,92.88,92.89,49878.0,78.5379,78.5463,78.2347,78.2431,49878.0
2015-09-18 14:00:00,92.89,93.29,92.8,93.23,47682.0,78.2431,78.58,78.1673,78.5295,47682.0
2015-09-18 14:30:00,93.21,93.32,92.95,93.15,99801.0,78.5126,78.6053,78.2936,78.4621,99801.0
2015-09-18 15:00:00,93.16,93.24,92.73,92.89,132538.0,78.4705,78.5379,78.1083,78.2431,132538.0
2015-09-18 15:30:00,92.87,93.25,92.77,93.18,367300.0,78.2263,78.5463,78.142,78.4874,367300.0
2015-09-21 09:30:00,93.55,94.07,93.18,93.98,91953.0,78.799,79.237,78.4874,79.1612,91953.0
2015-09-21 10:00:00,93.98,94.14,93.73,93.89,80645.0,79.1612,79.296,78.9506,79.0854,80645.0
2015-09-21 10:30:00,93.92,94.32,93.91,94.12,93705.0,79.1107,79.4476,79.1023,79.2792,93705.0
2015-09-21 11:00:00,94.14,94.33,94.09,94.19,65649.0,79.296,79.456,79.2539,79.3381,65649.0
2015-09-21 11:30:00,94.23,94.23,93.68,93.8,78437.0,79.3718,79.3718,78.9085,79.0096,78437.0
2015-09-21 12:00:00,93.82,93.82,93.46,93.68,66198.0,79.0265,79.0265,78.7232,78.9085,66198.0
2015-09-21 12:30:00,93.65,93.66,93.02,93.15,59314.0,78.8833,78.8917,78.3526,78.4621,59314.0
2015-09-21 13:00:00,93.12,93.44,93.05,93.44,61106.0,78.4368,78.7064,78.3779,78.7064,61106.0
2015-09-21 13:30:00,93.43,93.63,93.24,93.28,35680.0,78.698,78.8664,78.5379,78.5716,35680.0
2015-09-21 14:00:00,93.26,93.29,93.13,93.16,44714.0,78.5548,78.58,78.4453,78.4705,44714.0
2015-09-21 14:30:00,93.14,93.75,93.08,93.64,75316.0,78.4537,78.9675,78.4031,78.8748,75316.0
2015-09-21 15:00:00,93.63,93.8,93.58,93.67,58981.0,78.8664,79.0096,78.8243,78.9001,58981.0
2015-09-21 15:30:00,93.67,93.71,93.27,93.47,147828.0,78.9001,78.9338,78.5632,78.7316,147828.0
2015-09-22 09:30:00,92.23,92.57,91.77,92.11,142815.0,77.6872,77.9736,77.2997,77.5861,142815.0
2015-09-22 10:00:00,92.11,92.32,91.16,91.33,118037.0,77.5861,77.763,76.7859,76.9291,118037.0
2015-09-22 10:30:00,91.33,91.33,90.84,91.15,101772.0,76.9291,76.9291,76.5163,76.7775,101772.0
2015-09-22 11:00:00,91.16,91.27,90.91,90.98,69863.0,76.7859,76.8785,76.5753,76.6343,69863.0
2015-09-22 11:30:00,90.95,91.09,90.87,90.93,71872.0,76.609,76.7269,76.5416,76.5922,71872.0
2015-09-22 12:00:00,90.92,91.28,90.83,91.0,81570.0,76.5837,76.887,76.5079,76.6511,81570.0
2015-09-22 12:30:00,91.0,91.01,90.54,90.74,82944.0,76.6511,76.6595,76.2636,76.4321,82944.0
2015-09-22 13:00:00,90.71,90.87,90.6,90.64,93198.0,76.4068,76.5416,76.3142,76.3479,93198.0
2015-09-22 13:30:00,90.65,90.92,90.59,90.85,98281.0,76.3563,76.5837,76.3058,76.5248,98281.0
2015-09-22 14:00:00,90.86,90.99,90.7,90.98,119515.0,76.5332,76.6427,76.3984,76.6343,119515.0
2015-09-22 14:30:00,90.98,91.43,90.96,91.4,181584.0,76.6343,77.0133,76.6174,76.988,181584.0
2015-09-22 15:00:00,91.41,91.62,91.19,91.6,139420.0,76.9965,77.1734,76.8112,77.1565,139420.0
2015-09-22 15:30:00,91.62,91.79,91.42,91.6,267387.0,77.1734,77.3165,77.0049,77.1565,267387.0
2015-09-23 09:30:00,91.75,92.17,91.57,91.89,107644.0,77.2829,77.6366,77.1312,77.4008,107644.0
2015-09-23 10:00:00,91.9,91.96,91.36,91.45,102889.0,77.4092,77.4597,76.9543,77.0302,102889.0
2015-09-23 10:30:00,91.48,91.54,91.25,91.37,108731.0,77.0554,77.106,76.8617,76.9628,108731.0
2015-09-23 11:00:00,91.39,91.51,91.0,91.01,79015.0,76.9796,77.0807,76.6511,76.6595,79015.0
2015-09-23 11:30:00,91.01,91.06,90.74,90.93,66042.0,76.6595,76.7017,76.4321,76.5922,66042.0
2015-09-23 12:00:00,90.93,90.93,90.67,90.75,65110.0,76.5922,76.5922,76.3731,76.4405,65110.0
2015-09-23 12:30:00,90.7,90.84,90.66,90.76,32254.0,76.3984,76.5163,76.3647,76.449,32254.0
2015-09-23 13:00:00,90.77,90.82,90.48,90.54,47060.0,76.4574,76.4995,76.2131,76.2636,47060.0
2015-09-23 13:30:00,90.53,91.04,90.52,90.85,52001.0,76.2552,76.6848,76.2468,76.5248,52001.0
2015-09-23 14:00:00,90.86,91.13,90.72,90.72,40222.0,76.5332,76.7606,76.4153,76.4153,40222.0
2015-09-23 14:30:00,90.71,90.82,90.4,90.45,78017.0,76.4068,76.4995,76.1457,76.1878,78017.0
2015-09-23 15:00:00,90.45,90.52,89.92,89.98,192205.0,76.1878,76.2468,75.7414,75.7919,192205.0
2015-09-23 15:30:00,90.01,90.02,89.8,89.92,425008.0,75.8172,75.8256,75.6403,75.7414,425008.0
2015-09-24 09:30:00,89.05,89.46,87.63,88.02,317834.0,75.0086,75.3539,73.8125,74.141,317834.0
2015-09-24 10:00:00,88.1,88.59,87.92,88.17,237507.0,74.2084,74.6211,74.0568,74.2673,237507.0
2015-09-24 10:30:00,88.2,88.48,87.42,87.61,169687.0,74.2926,74.5285,73.6356,73.7956,169687.0
2015-09-24 11:00:00,87.61,87.65,87.39,87.42,178565.0,73.7956,73.8293,73.6103,73.6356,178565.0
2015-09-24 11:30:00,87.4,87.69,87.36,87.61,199806.0,73.6188,73.863,73.5851,73.7956,199806.0
2015-09-24 12:00:00,87.6,87.68,87.44,87.61,121203.0,73.7872,73.8546,73.6525,73.7956,121203.0
2015-09-24 12:30:00,87.64,87.97,87.31,87.33,106134.0,73.8209,74.0989,73.543,73.5598,106134.0
2015-09-24 13:00:00,87.32,87.79,87.19,87.65,133597.0,73.5514,73.9473,73.4419,73.8293,133597.0
2015-09-24 13:30:00,87.68,88.01,87.58,87.99,140228.0,73.8546,74.1326,73.7704,74.1157,140228.0
2015-09-24 14:00:00,88.0,88.33,87.9,88.33,213637.0,74.1242,74.4021,74.0399,74.4021,213637.0
2015-09-24 14:30:00,88.32,88.52,87.97,88.32,284062.0,74.3937,74.5622,74.0989,74.3937,284062.0
2015-09-24 15:00:00,88.3,88.55,88.04,88.3,409894.0,74.3768,74.5874,74.1578,74.3768,409894.0
2015-09-24 15:30:00,88.31,88.51,87.93,88.09,499729.0,74.3853,74.5537,74.0652,74.2,499729.0
2015-09-25 09:30:00,88.66,89.23,88.53,89.07,84845.0,74.6801,75.1602,74.5706,75.0254,84845.0
2015-09-25 10:00:00,89.11,89.13,88.26,88.34,86722.0,75.0591,75.076,74.3432,74.4105,86722.0
2015-09-25 10:30:00,88.34,88.77,88.16,88.76,81678.0,74.4105,74.7727,74.2589,74.7643,81678.0
2015-09-25 11:00:00,88.75,88.77,88.42,88.7,85679.0,74.7559,74.7727,74.4779,74.7138,85679.0
2015-09-25 11:30:00,88.68,88.77,88.5,88.76,56173.0,74.6969,74.7727,74.5453,74.7643,56173.0
2015-09-25 12:00:00,88.74,88.75,88.43,88.55,53404.0,74.7475,74.7559,74.4864,74.5874,53404.0
2015-09-25 12:30:00,88.57,88.85,88.55,88.79,47437.0,74.6043,74.8401,74.5874,74.7896,47437.0
2015-09-25 13:00:00,88.78,89.02,88.74,88.89,86648.0,74.7812,74.9833,74.7475,74.8738,86648.0
2015-09-25 13:30:00,88.89,88.92,88.69,88.81,68237.0,74.8738,74.8991,74.7054,74.8064,68237.0
2015-09-25 14:00:00,88.81,88.94,88.36,88.49,86541.0,74.8064,74.9159,74.4274,74.5369,86541.0
2015-09-25 14:30:00,88.48,88.48,87.85,88.12,132821.0,74.5285,74.5285,73.9978,74.2252,132821.0
2015-09-25 15:00:00,88.14,88.2,87.63,88.07,130119.0,74.2421,74.2926,73.8125,74.1831,130119.0
2015-09-25 15:30:00,88.05,88.46,88.01,88.34,207115.0,74.1663,74.5116,74.1326,74.4105,207115.0
2015-09-28 09:30:00,87.5,87.83,86.67,86.72,94465.0,73.703,73.981,73.0039,73.046,94465.0
2015-09-28 10:00:00,86.67,86.71,85.91,86.06,138362.0,73.0039,73.0376,72.3637,72.4901,138362.0
2015-09-28 10:30:00,86.12,86.22,85.69,85.73,161252.0,72.5406,72.6248,72.1784,72.2121,161252.0
2015-09-28 11:00:00,85.77,86.01,85.42,85.62,117264.0,72.2458,72.4479,71.951,72.1194,117264.0
2015-09-28 11:30:00,85.64,85.74,85.36,85.41,155631.0,72.1363,72.2205,71.9004,71.9425,155631.0
2015-09-28 12:00:00,85.4,85.41,85.0,85.16,125130.0,71.9341,71.9425,71.5972,71.732,125130.0
2015-09-28 12:30:00,85.15,85.3,84.97,85.09,91035.0,71.7235,71.8499,71.5719,71.673,91035.0
2015-09-28 13:00:00,85.09,85.5,85.08,85.14,86734.0,71.673,72.0184,71.6646,71.7151,86734.0
2015-09-28 13:30:00,85.15,85.45,84.97,85.15,94996.0,71.7235,71.9762,71.5719,71.7235,94996.0
2015-09-28 14:00:00,85.16,85.18,84.73,85.04,118986.0,71.732,71.7488,71.3698,71.6309,118986.0
2015-09-28 14:30:00,85.02,85.24,84.65,84.65,109952.0,71.614,71.7994,71.3024,71.3024,109952.0
2015-09-28 15:00:00,84.66,84.9,84.4,84.59,198692.0,71.3108,71.513,71.0918,71.2518,198692.0
2015-09-28 15:30:00,84.56,84.88,84.42,84.52,447357.0,71.2266,71.4961,71.1086,71.1929,447357.0
2015-09-29 09:30:00,84.69,85.46,84.5,85.3,150733.0,71.3361,71.9847,71.176,71.8499,150733.0
2015-09-29 10:00:00,85.35,85.92,85.17,85.9,184822.0,71.892,72.3721,71.7404,72.3553,184822.0
2015-09-29 10:30:00,85.92,86.13,85.25,85.65,304158.0,72.3721,72.549,71.8078,72.1447,304158.0
2015-09-29 11:00:00,85.65,85.86,85.52,85.8,146482.0,72.1447,72.3216,72.0352,72.271,146482.0
2015-09-29 11:30:00,85.8,85.94,85.69,85.77,138133.0,72.271,72.389,72.1784,72.2458,138133.0
2015-09-29 12:00:00,85.75,85.83,85.46,85.75,94661.0,72.2289,72.2963,71.9847,72.2289,94661.0
2015-09-29 12:30:00,85.75,85.83,85.44,85.44,65747.0,72.2289,72.2963,71.9678,71.9678,65747.0
2015-09-29 13:00:00,85.44,85.89,85.41,85.81,113231.0,71.9678,72.3469,71.9425,72.2795,113231.0
2015-09-29 13:30:00,85.85,86.22,85.79,86.03,84435.0,72.3132,72.6248,72.2626,72.4648,84435.0
2015-09-29 14:00:00,86.07,86.32,85.71,86.23,79183.0,72.4985,72.7091,72.1952,72.6332,79183.0
2015-09-29 14:30:00,86.21,86.31,85.75,85.79,110854.0,72.6164,72.7006,72.2289,72.2626,110854.0
2015-09-29 15:00:00,85.78,85.8,85.37,85.5,148692.0,72.2542,72.271,71.9089,72.0184,148692.0
2015-09-29 15:30:00,85.52,86.11,85.52,85.95,358056.0,72.0352,72.5322,72.0352,72.3974,358056.0
2015-09-30 09:30:00,87.09,88.22,87.04,87.21,235696.0,73.3576,74.3095,73.3155,73.4587,235696.0
2015-09-30 10:00:00,87.23,87.61,87.07,87.4,195843.0,73.4756,73.7956,73.3408,73.6188,195843.0
2015-09-30 10:30:00,87.36,87.54,87.11,87.42,336632.0,73.5851,73.7367,73.3745,73.6356,336632.0
2015-09-30 11:00:00,87.42,87.54,87.19,87.31,276570.0,73.6356,73.7367,73.4419,73.543,276570.0
2015-09-30 11:30:00,87.31,87.5,87.29,87.42,201085.0,73.543,73.703,73.5261,73.6356,201085.0
2015-09-30 12:00:00,87.43,87.47,87.29,87.4,160205.0,73.644,73.6777,73.5261,73.6188,160205.0
2015-09-30 12:30:00,87.38,87.48,86.98,87.08,238469.0,73.6019,73.6861,73.265,73.3492,238469.0
2015-09-30 13:00:00,87.09,87.28,86.97,87.08,61407.0,73.3576,73.5177,73.2566,73.3492,61407.0
2015-09-30 13:30:00,87.09,87.34,86.95,87.21,60500.0,73.3576,73.5682,73.2397,73.4587,60500.0
2015-09-30 14:00:00,87.22,87.46,86.99,87.38,58101.0,73.4671,73.6693,73.2734,73.6019,58101.0
2015-09-30 14:30:00,87.4,87.55,87.3,87.42,156028.0,73.6188,73.7451,73.5345,73.6356,156028.0
2015-09-30 15:00:00,87.42,87.67,87.22,87.65,137397.0,73.6356,73.8462,73.4671,73.8293,137397.0
2015-09-30 15:30:00,87.65,87.78,87.53,87.66,223563.0,73.8293,73.9388,73.7283,73.8378,223563.0
2015-10-01 09:30:00,82.93,88.12,82.93,87.55,234967.0,69.8536,74.2252,69.8536,73.7451,234967.0
2015-10-01 10:00:00,87.57,88.15,87.34,87.94,248190.0,73.762,74.2505,73.5682,74.0736,248190.0
2015-10-01 10:30:00,87.94,88.18,87.62,88.15,222319.0,74.0736,74.2758,73.8041,74.2505,222319.0
2015-10-01 11:00:00,88.11,88.58,88.06,88.22,148267.0,74.2168,74.6127,74.1747,74.3095,148267.0
2015-10-01 11:30:00,88.23,88.31,87.83,87.89,167388.0,74.3179,74.3853,73.981,74.0315,167388.0
2015-10-01 12:00:00,87.9,88.18,87.6,88.07,136310.0,74.0399,74.2758,73.7872,74.1831,136310.0
2015-10-01 12:30:00,88.06,88.2,87.97,88.04,112237.0,74.1747,74.2926,74.0989,74.1578,112237.0
2015-10-01 13:00:00,88.03,88.18,87.82,88.08,166791.0,74.1494,74.2758,73.9725,74.1915,166791.0
2015-10-01 13:30:00,88.07,88.53,88.06,88.53,178035.0,74.1831,74.5706,74.1747,74.5706,178035.0
2015-10-01 14:00:00,88.53,89.22,88.52,89.16,209524.0,74.5706,75.1518,74.5622,75.1012,209524.0
2015-10-01 14:30:00,89.16,89.84,89.15,89.84,231920.0,75.1012,75.674,75.0928,75.674,231920.0
2015-10-01 15:00:00,89.82,89.94,89.44,89.52,315509.0,75.6572,75.7583,75.3371,75.4045,315509.0
2015-10-01 15:30:00,89.52,90.18,89.26,90.15,591943.0,75.4045,75.9604,75.1855,75.9351,591943.0
2015-10-02 09:30:00,89.05,89.15,88.35,89.06,97244.0,75.0086,75.0928,74.419,75.017,97244.0
2015-10-02 10:00:00,89.04,89.97,88.86,89.59,132741.0,75.0002,75.7835,74.8485,75.4634,132741.0
2015-10-02 10:30:00,89.58,89.95,89.23,89.93,82117.0,75.455,75.7667,75.1602,75.7498,82117.0
2015-10-02 11:00:00,89.91,90.17,89.73,90.09,85793.0,75.733,75.952,75.5814,75.8846,85793.0
2015-10-02 11:30:00,90.1,90.52,90.07,90.32,73873.0,75.893,76.2468,75.8678,76.0783,73873.0
2015-10-02 12:00:00,90.36,91.13,90.27,90.84,82395.0,76.112,76.7606,76.0362,76.5163,82395.0
2015-10-02 12:30:00,90.84,91.49,90.73,91.32,301760.0,76.5163,77.0638,76.4237,76.9207,301760.0
2015-10-02 13:00:00,91.32,91.68,91.04,91.5,130396.0,76.9207,77.2239,76.6848,77.0723,130396.0
2015-10-02 13:30:00,91.53,91.71,91.0,91.52,90060.0,77.0975,77.2492,76.6511,77.0891,90060.0
2015-10-02 14:00:00,91.52,91.84,91.29,91.77,101249.0,77.0891,77.3587,76.8954,77.2997,101249.0
2015-10-02 14:30:00,91.82,91.85,91.14,91.17,118592.0,77.3418,77.3671,76.769,76.7943,118592.0
2015-10-02 15:00:00,91.16,92.47,91.12,92.47,137854.0,76.7859,77.8893,76.7522,77.8893,137854.0
2015-10-02 15:30:00,92.45,92.68,92.21,92.67,372488.0,77.8725,78.0662,77.6703,78.0578,372488.0
2015-10-05 09:30:00,93.44,94.21,93.2,94.18,108691.0,78.7064,79.355,78.5042,79.3297,108691.0
2015-10-05 10:00:00,94.2,94.85,94.0,94.65,143736.0,79.3465,79.894,79.1781,79.7256,143736.0
2015-10-05 10:30:00,94.65,94.66,93.8,94.14,107186.0,79.7256,79.734,79.0096,79.296,107186.0
2015-10-05 11:00:00,94.14,94.58,93.99,94.36,85497.0,79.296,79.6666,79.1696,79.4813,85497.0
2015-10-05 11:30:00,94.33,94.47,93.96,94.2,49005.0,79.456,79.574,79.1444,79.3465,49005.0
2015-10-05 12:00:00,94.18,94.26,93.95,94.26,69841.0,79.3297,79.3971,79.136,79.3971,69841.0
2015-10-05 12:30:00,94.28,94.36,94.1,94.22,133315.0,79.4139,79.4813,79.2623,79.3634,133315.0
2015-10-05 13:00:00,94.21,94.57,94.09,94.44,100122.0,79.355,79.6582,79.2539,79.5487,100122.0
2015-10-05 13:30:00,94.46,94.46,94.12,94.22,86741.0,79.5655,79.5655,79.2792,79.3634,86741.0
2015-10-05 14:00:00,94.2,94.32,93.95,94.27,119240.0,79.3465,79.4476,79.136,79.4055,119240.0
2015-10-05 14:30:00,94.29,94.39,94.21,94.28,87596.0,79.4223,79.5066,79.355,79.4139,87596.0
2015-10-05 15:00:00,94.29,94.35,94.08,94.27,142099.0,79.4223,79.4729,79.2455,79.4055,142099.0
2015-10-05 15:30:00,94.26,94.62,94.17,94.59,343256.0,79.3971,79.7003,79.3213,79.675,343256.0
2015-10-06 09:30:00,94.61,95.2,94.44,95.1,143227.0,79.6919,80.1889,79.5487,80.1046,143227.0
2015-10-06 10:00:00,95.02,95.02,93.75,93.83,117031.0,80.0372,80.0372,78.9675,79.0349,117031.0
2015-10-06 10:30:00,93.81,94.37,93.81,94.24,240787.0,79.018,79.4897,79.018,79.3802,240787.0
2015-10-06 11:00:00,94.24,94.57,94.16,94.41,122889.0,79.3802,79.6582,79.3128,79.5234,122889.0
2015-10-06 11:30:00,94.41,94.45,93.73,93.85,218716.0,79.5234,79.5571,78.9506,79.0517,218716.0
2015-10-06 12:00:00,93.87,94.12,93.79,93.9,111957.0,79.0686,79.2792,79.0012,79.0938,111957.0
2015-10-06 12:30:00,93.91,93.93,93.54,93.67,107250.0,79.1023,79.1191,78.7906,78.9001,107250.0
2015-10-06 13:00:00,93.69,93.96,93.65,93.85,87525.0,78.917,79.1444,78.8833,79.0517,87525.0
2015-10-06 13:30:00,93.86,93.86,93.45,93.61,105478.0,79.0601,79.0601,78.7148,78.8496,105478.0
2015-10-06 14:00:00,93.58,93.9,93.39,93.87,77894.0,78.8243,79.0938,78.6643,79.0686,77894.0
2015-10-06 14:30:00,93.85,93.95,93.38,93.47,88131.0,79.0517,79.136,78.6558,78.7316,88131.0
2015-10-06 15:00:00,93.48,93.64,93.32,93.61,160673.0,78.7401,78.8748,78.6053,78.8496,160673.0
2015-10-06 15:30:00,93.64,93.74,93.25,93.38,336411.0,78.8748,78.9591,78.5463,78.6558,336411.0
2015-10-07 09:30:00,92.9,93.9,92.9,93.7,234877.0,78.2515,79.0938,78.2515,78.9254,234877.0
2015-10-07 10:00:00,93.7,93.87,93.43,93.83,177647.0,78.9254,79.0686,78.698,79.0349,177647.0
2015-10-07 10:30:00,93.82,93.82,92.7,93.29,274651.0,79.0265,79.0265,78.0831,78.58,274651.0
2015-10-07 11:00:00,93.27,93.28,92.52,92.59,111651.0,78.5632,78.5716,77.9314,77.9904,111651.0
2015-10-07 11:30:00,92.58,93.16,92.48,93.16,99759.0,77.982,78.4705,77.8977,78.4705,99759.0
2015-10-07 12:00:00,93.16,93.22,92.77,92.84,56461.0,78.4705,78.5211,78.142,78.201,56461.0
2015-10-07 12:30:00,92.81,93.17,92.75,93.03,110786.0,78.1757,78.4789,78.1252,78.361,110786.0
2015-10-07 13:00:00,93.05,93.82,93.05,93.65,128660.0,78.3779,79.0265,78.3779,78.8833,128660.0
2015-10-07 13:30:00,93.66,94.23,93.66,94.06,129240.0,78.8917,79.3718,78.8917,79.2286,129240.0
2015-10-07 14:00:00,94.06,94.34,93.93,94.11,77351.0,79.2286,79.4645,79.1191,79.2707,77351.0
2015-10-07 14:30:00,94.1,94.22,93.74,93.87,76123.0,79.2623,79.3634,78.9591,79.0686,76123.0
2015-10-07 15:00:00,93.88,94.19,93.75,93.88,85519.0,79.077,79.3381,78.9675,79.077,85519.0
2015-10-07 15:30:00,93.88,94.31,93.86,94.3,198468.0,79.077,79.4392,79.0601,79.4308,198468.0
2015-10-08 09:30:00,94.17,94.62,93.79,94.23,74986.0,79.3213,79.7003,79.0012,79.3718,74986.0
2015-10-08 10:00:00,94.3,94.54,94.07,94.07,39735.0,79.4308,79.6329,79.237,79.237,39735.0
2015-10-08 10:30:00,94.07,94.63,94.07,94.61,61425.0,79.237,79.7087,79.237,79.6919,61425.0
2015-10-08 11:00:00,94.6,94.65,94.02,94.46,55442.0,79.6835,79.7256,79.1949,79.5655,55442.0
2015-10-08 11:30:00,94.5,94.7,94.5,94.56,36538.0,79.5992,79.7677,79.5992,79.6498,36538.0
2015-10-08 12:00:00,94.56,94.99,94.51,94.83,85437.0,79.6498,80.012,79.6077,79.8772,85437.0
2015-10-08 12:30:00,94.86,95.1,94.59,94.75,73266.0,79.9025,80.1046,79.675,79.8098,73266.0
2015-10-08 13:00:00,94.76,95.24,94.76,95.12,48065.0,79.8182,80.2225,79.8182,80.1215,48065.0
2015-10-08 13:30:00,95.08,95.3,95.04,95.26,47590.0,80.0878,80.2731,80.0541,80.2394,47590.0
2015-10-08 14:00:00,95.22,95.65,95.11,95.56,137251.0,80.2057,80.5679,80.113,80.4921,137251.0
2015-10-08 14:30:00,95.53,95.93,95.53,95.89,81540.0,80.4668,80.8038,80.4668,80.7701,81540.0
2015-10-08 15:00:00,95.88,95.99,95.58,95.61,116672.0,80.7616,80.8543,80.5089,80.5342,116672.0
2015-10-08 15:30:00,95.63,95.81,95.56,95.75,151867.0,80.5511,80.7027,80.4921,80.6521,151867.0
2015-10-09 09:30:00,95.7,96.33,95.63,95.96,95077.0,80.61,81.1407,80.5511,80.829,95077.0
2015-10-09 10:00:00,95.91,95.91,95.01,95.52,76969.0,80.7869,80.7869,80.0288,80.4584,76969.0
2015-10-09 10:30:00,95.54,95.88,95.48,95.81,60905.0,80.4752,80.7616,80.4247,80.7027,60905.0
2015-10-09 11:00:00,95.79,96.46,95.76,96.45,155828.0,80.6858,81.2502,80.6606,81.2418,155828.0
2015-10-09 11:30:00,96.43,96.45,95.86,96.03,80775.0,81.2249,81.2418,80.7448,80.888,80775.0
2015-10-09 12:00:00,96.02,96.13,95.78,95.96,34028.0,80.8796,80.9722,80.6774,80.829,34028.0
2015-10-09 12:30:00,95.97,96.01,95.73,95.73,52626.0,80.8374,80.8711,80.6353,80.6353,52626.0
2015-10-09 13:00:00,95.73,95.81,95.44,95.68,88352.0,80.6353,80.7027,80.391,80.5932,88352.0
2015-10-09 13:30:00,95.67,95.85,95.59,95.74,64650.0,80.5847,80.7364,80.5174,80.6437,64650.0
2015-10-09 14:00:00,95.74,95.88,95.66,95.88,59560.0,80.6437,80.7616,80.5763,80.7616,59560.0
2015-10-09 14:30:00,95.87,95.87,95.68,95.81,69078.0,80.7532,80.7532,80.5932,80.7027,69078.0
2015-10-09 15:00:00,95.82,95.82,95.53,95.77,107670.0,80.7111,80.7111,80.4668,80.669,107670.0
2015-10-09 15:30:00,95.77,96.09,95.77,96.0,393822.0,80.669,80.9385,80.669,80.8627,393822.0
2015-10-12 09:30:00,96.66,97.52,95.53,97.09,372306.0,81.4186,82.143,80.4668,81.7808,372306.0
2015-10-12 10:00:00,97.08,97.28,96.58,96.86,151916.0,81.7724,81.9409,81.3513,81.5871,151916.0
2015-10-12 10:30:00,96.88,97.09,96.75,96.95,73275.0,81.604,81.7808,81.4945,81.6629,73275.0
2015-10-12 11:00:00,96.96,97.52,96.96,97.47,90124.0,81.6713,82.143,81.6713,82.1009,90124.0
2015-10-12 11:30:00,97.48,97.71,97.24,97.26,93905.0,82.1093,82.3031,81.9072,81.924,93905.0
2015-10-12 12:00:00,97.27,97.35,97.01,97.22,76847.0,81.9325,81.9998,81.7135,81.8903,76847.0
2015-10-12 12:30:00,97.25,97.45,96.95,97.4,91334.0,81.9156,82.0841,81.6629,82.042,91334.0
2015-10-12 13:00:00,97.4,97.41,96.93,97.14,71234.0,82.042,82.0504,81.6461,81.823,71234.0
2015-10-12 13:30:00,97.14,97.34,97.09,97.18,59157.0,81.823,81.9914,81.7808,81.8567,59157.0
2015-10-12 14:00:00,97.15,97.24,97.09,97.13,57896.0,81.8314,81.9072,81.7808,81.8145,57896.0
2015-10-12 14:30:00,97.13,97.23,97.09,97.16,63514.0,81.8145,81.8988,81.7808,81.8398,63514.0
2015-10-12 15:00:00,97.16,97.48,97.1,97.38,118391.0,81.8398,82.1093,81.7893,82.0251,118391.0
2015-10-12 15:30:00,97.37,97.44,97.16,97.31,214371.0,82.0167,82.0757,81.8398,81.9662,214371.0
2015-10-13 09:30:00,96.54,96.84,95.87,96.59,151469.0,81.3176,81.5703,80.7532,81.3597,151469.0
2015-10-13 10:00:00,96.55,97.02,96.55,96.87,86368.0,81.326,81.7219,81.326,81.5955,86368.0
2015-10-13 10:30:00,96.89,97.35,96.69,97.28,123402.0,81.6124,81.9998,81.4439,81.9409,123402.0
2015-10-13 11:00:00,97.26,97.74,97.24,97.61,122643.0,81.924,82.3283,81.9072,82.2188,122643.0
2015-10-13 11:30:00,97.59,97.98,97.51,97.98,125674.0,82.202,82.5305,82.1346,82.5305,125674.0
2015-10-13 12:00:00,97.94,98.05,97.72,97.8,96936.0,82.4968,82.5895,82.3115,82.3789,96936.0
2015-10-13 12:30:00,97.81,97.92,97.44,97.44,119256.0,82.3873,82.48,82.0757,82.0757,119256.0
2015-10-13 13:00:00,97.43,97.77,97.39,97.75,94862.0,82.0672,82.3536,82.0335,82.3368,94862.0
2015-10-13 13:30:00,97.76,97.76,97.11,97.13,97809.0,82.3452,82.3452,81.7977,81.8145,97809.0
2015-10-13 14:00:00,97.14,97.16,96.9,97.05,74221.0,81.823,81.8398,81.6208,81.7471,74221.0
2015-10-13 14:30:00,97.02,97.21,96.88,97.2,80826.0,81.7219,81.8819,81.604,81.8735,80826.0
2015-10-13 15:00:00,97.18,97.32,96.97,97.05,169552.0,81.8567,81.9746,81.6798,81.7471,169552.0
2015-10-13 15:30:00,97.04,97.31,96.96,97.21,374334.0,81.7387,81.9662,81.6713,81.8819,374334.0
2015-10-14 09:30:00,96.85,97.94,96.76,97.63,137525.0,81.5787,82.4968,81.5029,82.2357,137525.0
2015-10-14 10:00:00,97.63,98.2,97.58,97.61,132929.0,82.2357,82.7158,82.1936,82.2188,132929.0
2015-10-14 10:30:00,97.59,97.65,97.0,97.38,151996.0,82.202,82.2525,81.705,82.0251,151996.0
2015-10-14 11:00:00,97.38,97.41,97.0,97.23,165385.0,82.0251,82.0504,81.705,81.8988,165385.0
2015-10-14 11:30:00,97.2,97.7,96.95,97.61,69842.0,81.8735,82.2947,81.6629,82.2188,69842.0
2015-10-14 12:00:00,97.64,97.76,97.04,97.49,110158.0,82.2441,82.3452,81.7387,82.1178,110158.0
2015-10-14 12:30:00,97.5,98.17,97.39,98.06,81221.0,82.1262,82.6905,82.0335,82.5979,81221.0
2015-10-14 13:00:00,98.06,98.23,97.51,97.58,71627.0,82.5979,82.7411,82.1346,82.1936,71627.0
2015-10-14 13:30:00,97.56,97.88,97.25,97.77,103492.0,82.1767,82.4463,81.9156,82.3536,103492.0
2015-10-14 14:00:00,97.78,97.97,97.08,97.44,134608.0,82.362,82.5221,81.7724,82.0757,134608.0
2015-10-14 14:30:00,97.39,97.48,97.05,97.25,101339.0,82.0335,82.1093,81.7471,81.9156,101339.0
2015-10-14 15:00:00,97.25,97.73,97.13,97.35,183871.0,81.9156,82.3199,81.8145,81.9998,183871.0
2015-10-14 15:30:00,97.36,97.47,97.11,97.32,348333.0,82.0083,82.1009,81.7977,81.9746,348333.0
2015-10-15 09:30:00,97.81,99.0,97.09,97.55,375557.0,82.3873,83.3897,81.7808,82.1683,375557.0
2015-10-15 10:00:00,97.55,97.61,96.86,96.95,311349.0,82.1683,82.2188,81.5871,81.6629,311349.0
2015-10-15 10:30:00,96.9,97.5,96.31,97.21,131658.0,81.6208,82.1262,81.1238,81.8819,131658.0
2015-10-15 11:00:00,97.28,97.61,96.97,97.4,126599.0,81.9409,82.2188,81.6798,82.042,126599.0
2015-10-15 11:30:00,97.4,97.49,96.98,97.13,86908.0,82.042,82.1178,81.6882,81.8145,86908.0
2015-10-15 12:00:00,97.11,97.24,96.5,96.59,82719.0,81.7977,81.9072,81.2839,81.3597,82719.0
2015-10-15 12:30:00,96.59,97.17,96.59,96.72,82634.0,81.3597,81.8482,81.3597,81.4692,82634.0
2015-10-15 13:00:00,96.76,97.24,96.74,96.84,133638.0,81.5029,81.9072,81.486,81.5703,133638.0
2015-10-15 13:30:00,96.83,97.83,96.78,97.67,118204.0,81.5618,82.4042,81.5197,82.2694,118204.0
2015-10-15 14:00:00,97.71,98.13,97.37,97.85,128369.0,82.3031,82.6569,82.0167,82.421,128369.0
2015-10-15 14:30:00,97.82,99.38,97.77,98.4,297205.0,82.3957,83.7098,82.3536,82.8843,297205.0
2015-10-15 15:00:00,98.4,99.19,98.28,99.19,226352.0,82.8843,83.5497,82.7832,83.5497,226352.0
2015-10-15 15:30:00,99.17,99.36,98.52,99.21,605225.0,83.5329,83.6929,82.9854,83.5666,605225.0
2015-10-16 09:30:00,100.2,101.86,100.01,100.41,420399.0,84.4005,85.7987,84.2404,84.5773,420399.0
2015-10-16 10:00:00,100.43,100.81,100.13,100.26,250134.0,84.5942,84.9143,84.3415,84.451,250134.0
2015-10-16 10:30:00,100.28,100.61,100.15,100.57,155952.0,84.4678,84.7458,84.3583,84.7121,155952.0
2015-10-16 11:00:00,100.56,101.43,100.51,101.43,169814.0,84.7037,85.4365,84.6616,85.4365,169814.0
2015-10-16 11:30:00,101.43,101.45,100.87,101.07,113433.0,85.4365,85.4534,84.9648,85.1333,113433.0
2015-10-16 12:00:00,101.07,101.69,101.03,101.69,133739.0,85.1333,85.6555,85.0996,85.6555,133739.0
2015-10-16 12:30:00,101.67,103.26,101.47,102.02,448535.0,85.6387,86.978,85.4702,85.9335,448535.0
2015-10-16 13:00:00,102.02,102.22,101.53,101.89,155315.0,85.9335,86.1019,85.5207,85.824,155315.0
2015-10-16 13:30:00,101.88,101.9,100.23,100.25,188105.0,85.8156,85.8324,84.4257,84.4426,188105.0
2015-10-16 14:00:00,100.29,100.56,100.22,100.45,149552.0,84.4763,84.7037,84.4173,84.611,149552.0
2015-10-16 14:30:00,100.45,101.02,100.32,100.78,240724.0,84.611,85.0912,84.5015,84.889,240724.0
2015-10-16 15:00:00,100.78,100.79,99.99,100.36,256781.0,84.889,84.8974,84.2236,84.5352,256781.0
2015-10-16 15:30:00,100.37,100.83,100.14,100.74,502485.0,84.5437,84.9311,84.3499,84.8553,502485.0
2015-10-19 09:30:00,100.03,100.38,99.51,99.62,107573.0,84.2573,84.5521,83.8193,83.9119,107573.0
2015-10-19 10:00:00,99.62,100.3,99.4,100.12,87440.0,83.9119,84.4847,83.7266,84.3331,87440.0
2015-10-19 10:30:00,100.11,100.6,99.98,100.38,82980.0,84.3246,84.7374,84.2151,84.5521,82980.0
2015-10-19 11:00:00,100.38,100.98,100.2,100.72,70845.0,84.5521,85.0575,84.4005,84.8385,70845.0
2015-10-19 11:30:00,100.72,100.98,100.53,100.87,55800.0,84.8385,85.0575,84.6784,84.9648,55800.0
2015-10-19 12:00:00,100.89,100.92,100.69,100.8,37446.0,84.9817,85.0069,84.8132,84.9058,37446.0
2015-10-19 12:30:00,100.82,100.99,100.75,100.94,39168.0,84.9227,85.0659,84.8637,85.0238,39168.0
2015-10-19 13:00:00,100.95,101.05,100.9,100.97,52334.0,85.0322,85.1164,84.9901,85.049,52334.0
2015-10-19 13:30:00,100.95,101.06,100.74,100.99,40839.0,85.0322,85.1249,84.8553,85.0659,40839.0
2015-10-19 14:00:00,101.0,101.02,100.76,100.9,41018.0,85.0743,85.0912,84.8722,84.9901,41018.0
2015-10-19 14:30:00,100.89,101.04,100.81,100.95,52807.0,84.9817,85.108,84.9143,85.0322,52807.0
2015-10-19 15:00:00,100.95,101.11,100.87,100.97,100007.0,85.0322,85.167,84.9648,85.049,100007.0
2015-10-19 15:30:00,100.99,101.28,100.84,101.27,234930.0,85.0659,85.3102,84.9395,85.3017,234930.0
2015-10-20 09:30:00,101.17,102.22,100.76,102.1,73384.0,85.2175,86.1019,84.8722,86.0009,73384.0
2015-10-20 10:00:00,102.13,102.4,101.7,101.83,103323.0,86.0261,86.2536,85.6639,85.7734,103323.0
2015-10-20 10:30:00,101.8,102.15,101.76,101.79,53780.0,85.7482,86.043,85.7145,85.7397,53780.0
2015-10-20 11:00:00,101.81,101.95,101.55,101.88,76516.0,85.7566,85.8745,85.5376,85.8156,76516.0
2015-10-20 11:30:00,101.9,101.9,101.47,101.58,75107.0,85.8324,85.8324,85.4702,85.5629,75107.0
2015-10-20 12:00:00,101.54,101.76,101.36,101.5,71973.0,85.5292,85.7145,85.3775,85.4955,71973.0
2015-10-20 12:30:00,101.52,101.54,101.01,101.29,37902.0,85.5123,85.5292,85.0827,85.3186,37902.0
2015-10-20 13:00:00,101.31,101.32,100.95,101.03,36874.0,85.3354,85.3439,85.0322,85.0996,36874.0
2015-10-20 13:30:00,101.01,101.16,100.75,101.14,74367.0,85.0827,85.2091,84.8637,85.1922,74367.0
2015-10-20 14:00:00,101.13,101.28,101.0,101.28,35236.0,85.1838,85.3102,85.0743,85.3102,35236.0
2015-10-20 14:30:00,101.29,101.64,101.2,101.59,63427.0,85.3186,85.6134,85.2428,85.5713,63427.0
2015-10-20 15:00:00,101.61,101.66,101.28,101.44,112746.0,85.5881,85.6302,85.3102,85.4449,112746.0
2015-10-20 15:30:00,101.44,101.64,101.31,101.38,235132.0,85.4449,85.6134,85.3354,85.3944,235132.0
2015-10-21 09:30:00,101.72,101.85,100.96,101.01,85597.0,85.6808,85.7903,85.0406,85.0827,85597.0
2015-10-21 10:00:00,100.98,101.05,100.24,100.32,101524.0,85.0575,85.1164,84.4341,84.5015,101524.0
2015-10-21 10:30:00,100.28,100.89,100.18,100.89,33525.0,84.4678,84.9817,84.3836,84.9817,33525.0
2015-10-21 11:00:00,100.91,100.93,100.51,100.64,70385.0,84.9985,85.0153,84.6616,84.7711,70385.0
2015-10-21 11:30:00,100.65,101.07,100.57,100.79,56784.0,84.7795,85.1333,84.7121,84.8974,56784.0
2015-10-21 12:00:00,100.75,100.85,100.65,100.8,80781.0,84.8637,84.948,84.7795,84.9058,80781.0
2015-10-21 12:30:00,100.8,100.96,100.78,100.79,28497.0,84.9058,85.0406,84.889,84.8974,28497.0
2015-10-21 13:00:00,100.79,100.85,99.99,100.18,128104.0,84.8974,84.948,84.2236,84.3836,128104.0
2015-10-21 13:30:00,100.18,100.57,100.04,100.5,80764.0,84.3836,84.7121,84.2657,84.6532,80764.0
2015-10-21 14:00:00,100.5,100.54,100.19,100.25,67516.0,84.6532,84.6868,84.392,84.4426,67516.0
2015-10-21 14:30:00,100.25,100.78,100.19,100.5,157970.0,84.4426,84.889,84.392,84.6532,157970.0
2015-10-21 15:00:00,100.51,100.77,100.41,100.6,72457.0,84.6616,84.8806,84.5773,84.7374,72457.0
2015-10-21 15:30:00,100.6,100.67,100.31,100.63,286258.0,84.7374,84.7963,84.4931,84.7627,286258.0
2015-10-22 09:30:00,101.6,102.9,101.34,102.69,103242.0,85.5797,86.6747,85.3607,86.4978,103242.0
2015-10-22 10:00:00,102.67,103.56,102.59,103.13,170912.0,86.481,87.2307,86.4136,86.8685,170912.0
2015-10-22 10:30:00,103.15,103.19,102.75,103.1,84657.0,86.8853,86.919,86.5484,86.8432,84657.0
2015-10-22 11:00:00,103.11,103.22,102.87,103.0,99660.0,86.8516,86.9443,86.6495,86.759,99660.0
2015-10-22 11:30:00,103.03,103.95,102.98,103.87,95984.0,86.7842,87.5592,86.7421,87.4918,95984.0
2015-10-22 12:00:00,103.87,103.93,103.5,103.8,68213.0,87.4918,87.5423,87.1801,87.4328,68213.0
2015-10-22 12:30:00,103.82,103.83,103.21,103.35,90095.0,87.4497,87.4581,86.9358,87.0538,90095.0
2015-10-22 13:00:00,103.34,103.73,103.27,103.64,82992.0,87.0453,87.3738,86.9864,87.298,82992.0
2015-10-22 13:30:00,103.62,103.67,103.0,103.07,78734.0,87.2812,87.3233,86.759,86.8179,78734.0
2015-10-22 14:00:00,103.09,103.2,102.62,103.03,88215.0,86.8348,86.9274,86.4389,86.7842,88215.0
2015-10-22 14:30:00,103.01,103.15,102.87,103.09,149796.0,86.7674,86.8853,86.6495,86.8348,149796.0
2015-10-22 15:00:00,103.12,103.64,102.97,103.64,164863.0,86.86,87.298,86.7337,87.298,164863.0
2015-10-22 15:30:00,103.64,104.0,103.44,103.6,347906.0,87.298,87.6013,87.1296,87.2643,347906.0
2015-10-23 09:30:00,104.5,104.82,104.02,104.82,98122.0,88.0224,88.292,87.6181,88.292,98122.0
2015-10-23 10:00:00,104.88,104.88,104.32,104.32,98918.0,88.3425,88.3425,87.8708,87.8708,98918.0
2015-10-23 10:30:00,104.33,104.62,103.98,104.16,89599.0,87.8792,88.1235,87.5844,87.736,89599.0
2015-10-23 11:00:00,104.16,104.42,103.81,103.98,53185.0,87.736,87.955,87.4412,87.5844,53185.0
2015-10-23 11:30:00,104.0,104.05,103.73,103.9,102415.0,87.6013,87.6434,87.3738,87.517,102415.0
2015-10-23 12:00:00,103.88,104.22,103.86,104.2,60555.0,87.5002,87.7866,87.4833,87.7697,60555.0
2015-10-23 12:30:00,104.12,104.32,104.01,104.24,68474.0,87.7024,87.8708,87.6097,87.8034,68474.0
2015-10-23 13:00:00,104.17,104.22,103.94,104.06,89916.0,87.7445,87.7866,87.5507,87.6518,89916.0
2015-10-23 13:30:00,104.07,104.13,103.83,103.85,55295.0,87.6602,87.7108,87.4581,87.4749,55295.0
2015-10-23 14:00:00,103.86,103.95,103.73,103.91,57157.0,87.4833,87.5592,87.3738,87.5255,57157.0
2015-10-23 14:30:00,103.89,104.18,103.86,104.15,71695.0,87.5086,87.7529,87.4833,87.7276,71695.0
2015-10-23 15:00:00,104.15,104.27,103.82,103.95,121892.0,87.7276,87.8287,87.4497,87.5592,121892.0
2015-10-23 15:30:00,103.95,104.05,103.84,103.99,211192.0,87.5592,87.6434,87.4665,87.5928,211192.0
2015-10-26 09:30:00,104.1,104.48,103.74,104.0,52889.0,87.6855,88.0056,87.3823,87.6013,52889.0
2015-10-26 10:00:00,103.84,103.99,103.62,103.65,87151.0,87.4665,87.5928,87.2812,87.3065,87151.0
2015-10-26 10:30:00,103.61,103.92,103.61,103.75,58292.0,87.2728,87.5339,87.2728,87.3907,58292.0
2015-10-26 11:00:00,103.75,103.76,103.42,103.62,52143.0,87.3907,87.3991,87.1127,87.2812,52143.0
2015-10-26 11:30:00,103.57,103.78,103.57,103.61,28912.0,87.2391,87.416,87.2391,87.2728,28912.0
2015-10-26 12:00:00,103.61,103.91,103.58,103.91,31226.0,87.2728,87.5255,87.2475,87.5255,31226.0
2015-10-26 12:30:00,103.9,104.32,103.88,104.18,56623.0,87.517,87.8708,87.5002,87.7529,56623.0
2015-10-26 13:00:00,104.19,104.23,104.07,104.19,22494.0,87.7613,87.795,87.6602,87.7613,22494.0
2015-10-26 13:30:00,104.19,104.3,104.07,104.08,31052.0,87.7613,87.854,87.6602,87.6687,31052.0
2015-10-26 14:00:00,104.06,104.11,103.91,103.93,38919.0,87.6518,87.6939,87.5255,87.5423,38919.0
2015-10-26 14:30:00,103.95,104.0,103.76,103.81,60679.0,87.5592,87.6013,87.3991,87.4412,60679.0
2015-10-26 15:00:00,103.81,104.01,103.77,104.0,58859.0,87.4412,87.6097,87.4075,87.6013,58859.0
2015-10-26 15:30:00,104.02,104.04,103.84,103.9,157156.0,87.6181,87.635,87.4665,87.517,157156.0
2015-10-27 09:30:00,103.47,104.19,103.28,103.96,52505.0,87.1548,87.7613,86.9948,87.5676,52505.0
2015-10-27 10:00:00,103.9,104.1,103.16,103.25,70449.0,87.517,87.6855,86.8937,86.9695,70449.0
2015-10-27 10:30:00,103.24,103.32,102.83,103.19,65107.0,86.9611,87.0285,86.6158,86.919,65107.0
2015-10-27 11:00:00,103.22,103.41,102.98,103.25,80764.0,86.9443,87.1043,86.7421,86.9695,80764.0
2015-10-27 11:30:00,103.22,103.4,102.92,102.94,59107.0,86.9443,87.0959,86.6916,86.7084,59107.0
2015-10-27 12:00:00,102.99,103.09,102.8,103.03,38987.0,86.7505,86.8348,86.5905,86.7842,38987.0
2015-10-27 12:30:00,103.04,103.25,103.0,103.03,44000.0,86.7926,86.9695,86.759,86.7842,44000.0
2015-10-27 13:00:00,102.97,102.97,102.67,102.76,56400.0,86.7337,86.7337,86.481,86.5568,56400.0
2015-10-27 13:30:00,102.77,102.97,102.68,102.8,56033.0,86.5652,86.7337,86.4894,86.5905,56033.0
2015-10-27 14:00:00,102.79,102.99,102.75,102.92,47426.0,86.5821,86.7505,86.5484,86.6916,47426.0
2015-10-27 14:30:00,102.92,103.05,102.63,102.67,98379.0,86.6916,86.8011,86.4473,86.481,98379.0
2015-10-27 15:00:00,102.68,103.13,102.68,103.08,84214.0,86.4894,86.8685,86.4894,86.8263,84214.0
2015-10-27 15:30:00,103.09,103.12,102.81,102.94,221640.0,86.8348,86.86,86.5989,86.7084,221640.0
2015-10-28 09:30:00,103.47,103.47,102.71,103.17,78957.0,87.1548,87.1548,86.5147,86.9021,78957.0
2015-10-28 10:00:00,103.17,104.07,103.17,103.91,64743.0,86.9021,87.6602,86.9021,87.5255,64743.0
2015-10-28 10:30:00,103.93,104.32,103.7,103.99,43241.0,87.5423,87.8708,87.3486,87.5928,43241.0
2015-10-28 11:00:00,104.01,104.07,103.77,103.93,28273.0,87.6097,87.6602,87.4075,87.5423,28273.0
2015-10-28 11:30:00,103.97,104.08,103.84,104.01,46955.0,87.576,87.6687,87.4665,87.6097,46955.0
2015-10-28 12:00:00,103.97,104.05,103.81,103.89,25867.0,87.576,87.6434,87.4412,87.5086,25867.0
2015-10-28 12:30:00,103.87,103.9,103.68,103.75,19428.0,87.4918,87.517,87.3317,87.3907,19428.0
2015-10-28 13:00:00,103.74,103.88,103.7,103.73,20879.0,87.3823,87.5002,87.3486,87.3738,20879.0
2015-10-28 13:30:00,103.68,104.16,103.65,104.14,46460.0,87.3317,87.736,87.3065,87.7192,46460.0
2015-10-28 14:00:00,104.06,104.06,102.75,103.3,73209.0,87.6518,87.6518,86.5484,87.0116,73209.0
2015-10-28 14:30:00,103.3,103.66,103.04,103.59,43456.0,87.0116,87.3149,86.7926,87.2559,43456.0
2015-10-28 15:00:00,103.66,104.04,103.55,104.0,64093.0,87.3149,87.635,87.2222,87.6013,64093.0
2015-10-28 15:30:00,104.01,104.35,103.95,104.31,197327.0,87.6097,87.8961,87.5592,87.8624,197327.0
2015-10-29 09:30:00,104.4,104.67,104.08,104.33,80387.0,87.9382,88.1656,87.6687,87.8792,80387.0
2015-10-29 10:00:00,104.4,104.66,104.0,104.05,69650.0,87.9382,88.1572,87.6013,87.6434,69650.0
2015-10-29 10:30:00,104.1,104.33,103.81,103.91,68114.0,87.6855,87.8792,87.4412,87.5255,68114.0
2015-10-29 11:00:00,103.85,103.9,103.64,103.83,51056.0,87.4749,87.517,87.298,87.4581,51056.0
2015-10-29 11:30:00,103.79,104.11,103.78,103.98,83561.0,87.4244,87.6939,87.416,87.5844,83561.0
2015-10-29 12:00:00,103.96,104.01,103.64,103.84,38978.0,87.5676,87.6097,87.298,87.4665,38978.0
2015-10-29 12:30:00,103.84,103.84,103.58,103.74,31925.0,87.4665,87.4665,87.2475,87.3823,31925.0
2015-10-29 13:00:00,103.73,104.04,103.64,103.96,40501.0,87.3738,87.635,87.298,87.5676,40501.0
2015-10-29 13:30:00,103.97,103.99,103.73,103.78,37809.0,87.576,87.5928,87.3738,87.416,37809.0
2015-10-29 14:00:00,103.76,104.04,103.76,103.88,57675.0,87.3991,87.635,87.3991,87.5002,57675.0
2015-10-29 14:30:00,103.89,104.06,103.87,104.01,52902.0,87.5086,87.6518,87.4918,87.6097,52902.0
2015-10-29 15:00:00,104.02,104.36,103.98,104.29,82446.0,87.6181,87.9045,87.5844,87.8455,82446.0
2015-10-29 15:30:00,104.28,104.41,104.18,104.26,159374.0,87.8371,87.9466,87.7529,87.8203,159374.0
2015-10-30 09:30:00,104.58,104.78,103.84,104.03,65035.0,88.0898,88.2583,87.4665,87.6265,65035.0
2015-10-30 10:00:00,104.17,104.29,103.84,104.05,50454.0,87.7445,87.8455,87.4665,87.6434,50454.0
2015-10-30 10:30:00,104.05,104.17,103.74,103.92,52989.0,87.6434,87.7445,87.3823,87.5339,52989.0
2015-10-30 11:00:00,103.92,104.06,103.68,103.94,47103.0,87.5339,87.6518,87.3317,87.5507,47103.0
2015-10-30 11:30:00,103.95,104.3,103.77,104.23,43594.0,87.5592,87.854,87.4075,87.795,43594.0
2015-10-30 12:00:00,104.22,104.46,104.21,104.23,41829.0,87.7866,87.9887,87.7782,87.795,41829.0
2015-10-30 12:30:00,104.22,104.45,104.11,104.25,75607.0,87.7866,87.9803,87.6939,87.8119,75607.0
2015-10-30 13:00:00,104.24,104.4,104.21,104.24,55121.0,87.8034,87.9382,87.7782,87.8034,55121.0
2015-10-30 13:30:00,104.25,104.44,104.19,104.42,59659.0,87.8119,87.9719,87.7613,87.955,59659.0
2015-10-30 14:00:00,104.4,104.53,104.35,104.45,59396.0,87.9382,88.0477,87.8961,87.9803,59396.0
2015-10-30 14:30:00,104.44,104.53,104.29,104.42,67625.0,87.9719,88.0477,87.8455,87.955,67625.0
2015-10-30 15:00:00,104.39,104.61,104.2,104.31,75586.0,87.9298,88.1151,87.7697,87.8624,75586.0
2015-10-30 15:30:00,104.3,104.74,104.27,104.27,246833.0,87.854,88.2246,87.8287,87.8287,246833.0
2015-11-02 09:30:00,104.22,104.69,104.14,104.31,66352.0,87.7866,88.1825,87.7192,87.8624,66352.0
2015-11-02 10:00:00,104.39,104.58,103.75,103.9,83866.0,87.9298,88.0898,87.3907,87.517,83866.0
2015-11-02 10:30:00,103.91,104.0,103.56,103.62,84855.0,87.5255,87.6013,87.2307,87.2812,84855.0
2015-11-02 11:00:00,103.57,103.97,103.55,103.74,54322.0,87.2391,87.576,87.2222,87.3823,54322.0
2015-11-02 11:30:00,103.71,103.78,103.36,103.47,96913.0,87.357,87.416,87.0622,87.1548,96913.0
2015-11-02 12:00:00,103.49,103.73,103.49,103.68,41070.0,87.1717,87.3738,87.1717,87.3317,41070.0
2015-11-02 12:30:00,103.69,104.02,103.63,103.94,39440.0,87.3402,87.6181,87.2896,87.5507,39440.0
2015-11-02 13:00:00,103.96,104.07,103.82,104.02,56153.0,87.5676,87.6602,87.4497,87.6181,56153.0
2015-11-02 13:30:00,104.03,104.12,103.98,104.09,60277.0,87.6265,87.7024,87.5844,87.6771,60277.0
2015-11-02 14:00:00,104.09,104.38,104.04,104.22,56541.0,87.6771,87.9214,87.635,87.7866,56541.0
2015-11-02 14:30:00,104.23,104.51,104.21,104.44,87925.0,87.795,88.0309,87.7782,87.9719,87925.0
2015-11-02 15:00:00,104.44,104.5,104.34,104.43,105781.0,87.9719,88.0224,87.8877,87.9635,105781.0
2015-11-02 15:30:00,104.43,104.47,103.93,104.0,281251.0,87.9635,87.9972,87.5423,87.6013,281251.0
2015-11-03 09:30:00,104.05,104.5,103.66,103.93,44491.0,87.6434,88.0224,87.3149,87.5423,44491.0
2015-11-03 10:00:00,103.83,104.22,103.69,104.21,74655.0,87.4581,87.7866,87.3402,87.7782,74655.0
2015-11-03 10:30:00,104.17,104.32,104.01,104.22,52899.0,87.7445,87.8708,87.6097,87.7866,52899.0
2015-11-03 11:00:00,104.22,104.46,104.05,104.32,44263.0,87.7866,87.9887,87.6434,87.8708,44263.0
2015-11-03 11:30:00,104.32,104.56,104.29,104.5,41611.0,87.8708,88.073,87.8455,88.0224,41611.0
2015-11-03 12:00:00,104.45,104.58,104.26,104.38,32372.0,87.9803,88.0898,87.8203,87.9214,32372.0
2015-11-03 12:30:00,104.43,104.6,104.3,104.51,32560.0,87.9635,88.1067,87.854,88.0309,32560.0
2015-11-03 13:00:00,104.52,104.77,104.47,104.6,55315.0,88.0393,88.2499,87.9972,88.1067,55315.0
2015-11-03 13:30:00,104.6,104.68,104.47,104.54,29731.0,88.1067,88.174,87.9972,88.0561,29731.0
2015-11-03 14:00:00,104.55,104.76,104.45,104.75,44870.0,88.0645,88.2414,87.9803,88.233,44870.0
2015-11-03 14:30:00,104.77,104.79,104.49,104.55,57001.0,88.2499,88.2667,88.014,88.0645,57001.0
2015-11-03 15:00:00,104.56,104.65,104.49,104.57,59298.0,88.073,88.1488,88.014,88.0814,59298.0
2015-11-03 15:30:00,104.57,104.61,104.12,104.19,139120.0,88.0814,88.1151,87.7024,87.7613,139120.0
2015-11-04 09:30:00,104.65,104.65,103.89,104.0,38497.0,88.1488,88.1488,87.5086,87.6013,38497.0
2015-11-04 10:00:00,104.01,104.66,103.82,104.58,28788.0,87.6097,88.1572,87.4497,88.0898,28788.0
2015-11-04 10:30:00,104.6,104.72,104.23,104.35,19392.0,88.1067,88.2077,87.795,87.8961,19392.0
2015-11-04 11:00:00,104.27,104.27,103.84,104.16,45018.0,87.8287,87.8287,87.4665,87.736,45018.0
2015-11-04 11:30:00,104.16,104.24,103.91,104.22,24401.0,87.736,87.8034,87.5255,87.7866,24401.0
2015-11-04 12:00:00,104.21,104.6,104.1,104.48,15969.0,87.7782,88.1067,87.6855,88.0056,15969.0
2015-11-04 12:30:00,104.44,104.56,104.28,104.5,23467.0,87.9719,88.073,87.8371,88.0224,23467.0
2015-11-04 13:00:00,104.5,104.5,104.06,104.16,25175.0,88.0224,88.0224,87.6518,87.736,25175.0
2015-11-04 13:30:00,104.15,104.39,104.1,104.25,27873.0,87.7276,87.9298,87.6855,87.8119,27873.0
2015-11-04 14:00:00,104.26,104.32,104.15,104.19,21348.0,87.8203,87.8708,87.7276,87.7613,21348.0
2015-11-04 14:30:00,104.24,104.49,104.23,104.38,31679.0,87.8034,88.014,87.795,87.9214,31679.0
2015-11-04 15:00:00,104.39,104.39,104.05,104.05,39552.0,87.9298,87.9298,87.6434,87.6434,39552.0
2015-11-04 15:30:00,104.05,104.1,103.79,103.89,130547.0,87.6434,87.6855,87.4244,87.5086,130547.0
2015-11-05 09:30:00,103.72,104.01,103.22,103.67,32001.0,87.3654,87.6097,86.9443,87.3233,32001.0
2015-11-05 10:00:00,103.59,103.92,102.93,102.93,55042.0,87.2559,87.5339,86.7,86.7,55042.0
2015-11-05 10:30:00,102.87,102.95,102.44,102.61,56695.0,86.6495,86.7168,86.2873,86.4304,56695.0
2015-11-05 11:00:00,102.61,103.02,102.55,102.97,44299.0,86.4304,86.7758,86.3799,86.7337,44299.0
2015-11-05 11:30:00,103.01,103.13,102.56,103.02,68743.0,86.7674,86.8685,86.3883,86.7758,68743.0
2015-11-05 12:00:00,103.01,103.29,102.95,103.25,28581.0,86.7674,87.0032,86.7168,86.9695,28581.0
2015-11-05 12:30:00,103.28,103.55,103.13,103.52,20091.0,86.9948,87.2222,86.8685,87.197,20091.0
2015-11-05 13:00:00,103.53,103.58,103.3,103.34,31418.0,87.2054,87.2475,87.0116,87.0453,31418.0
2015-11-05 13:30:00,103.36,103.47,103.22,103.28,41963.0,87.0622,87.1548,86.9443,86.9948,41963.0
2015-11-05 14:00:00,103.28,103.33,103.07,103.14,45152.0,86.9948,87.0369,86.8179,86.8769,45152.0
2015-11-05 14:30:00,103.15,103.15,102.93,103.04,45738.0,86.8853,86.8853,86.7,86.7926,45738.0
2015-11-05 15:00:00,103.04,103.36,102.92,103.34,46826.0,86.7926,87.0622,86.6916,87.0453,46826.0
2015-11-05 15:30:00,103.35,103.41,103.18,103.23,103738.0,87.0538,87.1043,86.9106,86.9527,103738.0
2015-11-06 09:30:00,102.49,103.26,102.01,102.35,79851.0,86.6311,87.282,86.2254,86.5128,79851.0
2015-11-06 10:00:00,102.31,102.33,101.83,102.04,51461.0,86.479,86.4959,86.0732,86.2507,51461.0
2015-11-06 10:30:00,102.12,102.56,102.07,102.34,45525.0,86.3184,86.6903,86.2761,86.5043,45525.0
2015-11-06 11:00:00,102.3,102.52,102.13,102.3,54399.0,86.4705,86.6565,86.3268,86.4705,54399.0
2015-11-06 11:30:00,102.31,102.82,102.3,102.5,33962.0,86.479,86.91,86.4705,86.6396,33962.0
2015-11-06 12:00:00,102.54,102.7,102.41,102.43,18832.0,86.6734,86.8086,86.5635,86.5804,18832.0
2015-11-06 12:30:00,102.44,102.66,102.42,102.66,21813.0,86.5888,86.7748,86.5719,86.7748,21813.0
2015-11-06 13:00:00,102.61,102.7,102.49,102.56,45141.0,86.7325,86.8086,86.6311,86.6903,45141.0
2015-11-06 13:30:00,102.56,102.68,102.49,102.6,34292.0,86.6903,86.7917,86.6311,86.7241,34292.0
2015-11-06 14:00:00,102.6,102.86,102.36,102.43,47334.0,86.7241,86.9439,86.5212,86.5804,47334.0
2015-11-06 14:30:00,102.43,102.49,102.27,102.37,65435.0,86.5804,86.6311,86.4451,86.5297,65435.0
2015-11-06 15:00:00,102.38,102.67,102.38,102.66,78757.0,86.5381,86.7833,86.5381,86.7748,78757.0
2015-11-06 15:30:00,102.67,102.98,102.67,102.98,126677.0,86.7833,87.0453,86.7833,87.0453,126677.0
2015-11-09 09:30:00,102.71,102.77,102.16,102.24,40222.0,86.8171,86.8678,86.3522,86.4198,40222.0
2015-11-09 10:00:00,102.2,102.28,101.55,101.6,38102.0,86.386,86.4536,85.8366,85.8788,38102.0
2015-11-09 10:30:00,101.6,101.74,101.44,101.59,48950.0,85.8788,85.9972,85.7436,85.8704,48950.0
2015-11-09 11:00:00,101.63,101.64,101.04,101.1,42124.0,85.9042,85.9126,85.4055,85.4562,42124.0
2015-11-09 11:30:00,101.12,101.29,100.8,100.84,53451.0,85.4731,85.6168,85.2026,85.2364,53451.0
2015-11-09 12:00:00,100.85,101.23,100.75,101.12,33365.0,85.2449,85.5661,85.1603,85.4731,33365.0
2015-11-09 12:30:00,101.14,101.61,101.09,101.57,20924.0,85.49,85.8873,85.4477,85.8535,20924.0
2015-11-09 13:00:00,101.64,101.7,101.26,101.56,30267.0,85.9126,85.9633,85.5914,85.845,30267.0
2015-11-09 13:30:00,101.53,101.83,101.5,101.7,20087.0,85.8196,86.0732,85.7943,85.9633,20087.0
2015-11-09 14:00:00,101.71,101.89,101.63,101.83,25207.0,85.9718,86.1239,85.9042,86.0732,25207.0
2015-11-09 14:30:00,101.83,101.86,101.5,101.65,42028.0,86.0732,86.0986,85.7943,85.9211,42028.0
2015-11-09 15:00:00,101.65,101.7,101.48,101.66,51003.0,85.9211,85.9633,85.7774,85.9295,51003.0
2015-11-09 15:30:00,101.67,102.06,101.67,101.75,158760.0,85.938,86.2676,85.938,86.0056,158760.0
2015-11-10 09:30:00,101.39,101.85,101.24,101.53,34070.0,85.7013,86.0901,85.5745,85.8196,34070.0
2015-11-10 10:00:00,101.51,101.66,100.66,100.75,42301.0,85.8027,85.9295,85.0843,85.1603,42301.0
2015-11-10 10:30:00,100.71,101.13,100.57,101.04,44117.0,85.1265,85.4815,85.0082,85.4055,44117.0
2015-11-10 11:00:00,101.06,101.1,100.38,100.45,35782.0,85.4224,85.4562,84.8476,84.9068,35782.0
2015-11-10 11:30:00,100.45,100.82,100.38,100.81,81882.0,84.9068,85.2195,84.8476,85.2111,81882.0
2015-11-10 12:00:00,100.71,101.17,100.66,101.07,34955.0,85.1265,85.5154,85.0843,85.4308,34955.0
2015-11-10 12:30:00,101.03,101.1,100.79,101.01,35249.0,85.397,85.4562,85.1942,85.3801,35249.0
2015-11-10 13:00:00,100.99,101.01,100.69,100.82,30951.0,85.3632,85.3801,85.1096,85.2195,30951.0
2015-11-10 13:30:00,100.88,101.09,100.79,101.02,32434.0,85.2702,85.4477,85.1942,85.3886,32434.0
2015-11-10 14:00:00,101.0,101.1,100.86,100.94,40958.0,85.3717,85.4562,85.2533,85.3209,40958.0
2015-11-10 14:30:00,100.94,101.25,100.92,101.2,72230.0,85.3209,85.583,85.304,85.5407,72230.0
2015-11-10 15:00:00,101.19,101.34,101.15,101.2,95302.0,85.5323,85.659,85.4984,85.5407,95302.0
2015-11-10 15:30:00,101.2,101.25,100.95,101.15,178903.0,85.5407,85.583,85.3294,85.4984,178903.0
2015-11-11 09:30:00,101.51,101.67,101.04,101.09,30195.0,85.8027,85.938,85.4055,85.4477,30195.0
2015-11-11 10:00:00,101.15,101.44,101.01,101.02,90510.0,85.4984,85.7436,85.3801,85.3886,90510.0
2015-11-11 10:30:00,101.03,101.1,100.85,101.05,37388.0,85.397,85.4562,85.2449,85.4139,37388.0
2015-11-11 11:00:00,101.08,101.12,100.86,100.89,37654.0,85.4393,85.4731,85.2533,85.2787,37654.0
2015-11-11 11:30:00,100.91,101.38,100.87,101.32,38928.0,85.2956,85.6929,85.2618,85.6421,38928.0
2015-11-11 12:00:00,101.28,101.56,101.22,101.49,28055.0,85.6083,85.845,85.5576,85.7858,28055.0
2015-11-11 12:30:00,101.53,101.63,101.38,101.44,21169.0,85.8196,85.9042,85.6929,85.7436,21169.0
2015-11-11 13:00:00,101.42,101.49,101.14,101.23,43198.0,85.7267,85.7858,85.49,85.5661,43198.0
2015-11-11 13:30:00,101.2,101.51,101.16,101.43,25693.0,85.5407,85.8027,85.5069,85.7351,25693.0
2015-11-11 14:00:00,101.41,101.64,101.35,101.64,35467.0,85.7182,85.9126,85.6675,85.9126,35467.0
2015-11-11 14:30:00,101.65,101.84,101.59,101.62,37270.0,85.9211,86.0817,85.8704,85.8957,37270.0
2015-11-11 15:00:00,101.62,101.94,101.55,101.93,51455.0,85.8957,86.1662,85.8366,86.1578,51455.0
2015-11-11 15:30:00,101.93,101.97,101.6,101.62,239540.0,86.1578,86.1916,85.8788,85.8957,239540.0
2015-11-12 09:30:00,100.61,101.12,100.52,100.91,64238.0,85.042,85.4731,84.9659,85.2956,64238.0
2015-11-12 10:00:00,100.88,100.88,100.56,100.65,61295.0,85.2702,85.2702,84.9997,85.0758,61295.0
2015-11-12 10:30:00,100.61,100.68,100.26,100.51,95934.0,85.042,85.1012,84.7462,84.9575,95934.0
2015-11-12 11:00:00,100.54,100.75,99.78,99.84,70612.0,84.9828,85.1603,84.3404,84.3912,70612.0
2015-11-12 11:30:00,99.85,100.13,99.79,99.9,48412.0,84.3996,84.6363,84.3489,84.4419,48412.0
2015-11-12 12:00:00,99.96,99.98,99.59,99.77,65150.0,84.4926,84.5095,84.1798,84.332,65150.0
2015-11-12 12:30:00,99.79,100.01,99.66,99.93,65040.0,84.3489,84.5348,84.239,84.4672,65040.0
2015-11-12 13:00:00,99.9,100.34,99.87,100.32,99587.0,84.4419,84.8138,84.4165,84.7969,99587.0
2015-11-12 13:30:00,100.34,100.45,100.02,100.11,80586.0,84.8138,84.9068,84.5433,84.6194,80586.0
2015-11-12 14:00:00,100.13,100.15,99.79,100.02,85329.0,84.6363,84.6532,84.3489,84.5433,85329.0
2015-11-12 14:30:00,100.0,100.02,99.29,99.34,78246.0,84.5264,84.5433,83.9263,83.9685,78246.0
2015-11-12 15:00:00,99.34,99.62,99.21,99.62,82905.0,83.9685,84.2052,83.8586,84.2052,82905.0
2015-11-12 15:30:00,99.64,99.65,99.2,99.23,208909.0,84.2221,84.2306,83.8502,83.8755,208909.0
2015-11-13 09:30:00,99.34,99.59,98.86,99.44,67029.0,83.9685,84.1798,83.5628,84.053,67029.0
2015-11-13 10:00:00,99.47,99.66,99.02,99.32,75125.0,84.0784,84.239,83.698,83.9516,75125.0
2015-11-13 10:30:00,99.22,99.89,99.21,99.89,95806.0,83.8671,84.4334,83.8586,84.4334,95806.0
2015-11-13 11:00:00,99.89,99.98,99.39,99.94,63239.0,84.4334,84.5095,84.0108,84.4757,63239.0
2015-11-13 11:30:00,99.94,100.78,99.92,100.65,125339.0,84.4757,85.1857,84.4588,85.0758,125339.0
2015-11-13 12:00:00,100.65,101.41,100.47,101.22,103437.0,85.0758,85.7182,84.9237,85.5576,103437.0
2015-11-13 12:30:00,101.22,101.26,100.93,101.11,39133.0,85.5576,85.5914,85.3125,85.4646,39133.0
2015-11-13 13:00:00,101.07,101.15,100.71,101.05,34700.0,85.4308,85.4984,85.1265,85.4139,34700.0
2015-11-13 13:30:00,101.07,101.18,100.75,100.85,105856.0,85.4308,85.5238,85.1603,85.2449,105856.0
2015-11-13 14:00:00,100.83,101.12,100.82,101.0,74783.0,85.228,85.4731,85.2195,85.3717,74783.0
2015-11-13 14:30:00,100.98,101.12,100.88,100.97,87307.0,85.3548,85.4731,85.2702,85.3463,87307.0
2015-11-13 15:00:00,100.97,101.48,100.94,100.94,127658.0,85.3463,85.7774,85.3209,85.3209,127658.0
2015-11-13 15:30:00,100.94,101.17,100.74,100.85,183792.0,85.3209,85.5154,85.1519,85.2449,183792.0
2015-11-16 09:30:00,100.91,101.99,100.74,101.68,75186.0,85.2956,86.2085,85.1519,85.9464,75186.0
2015-11-16 10:00:00,101.58,101.62,100.74,101.15,87324.0,85.8619,85.8957,85.1519,85.4984,87324.0
2015-11-16 10:30:00,101.15,101.15,100.24,100.27,63667.0,85.4984,85.4984,84.7293,84.7546,63667.0
2015-11-16 11:00:00,100.29,100.72,100.28,100.46,98245.0,84.7715,85.135,84.7631,84.9152,98245.0
2015-11-16 11:30:00,100.47,100.64,100.23,100.37,63666.0,84.9237,85.0674,84.7208,84.8391,63666.0
2015-11-16 12:00:00,100.38,100.99,100.33,100.83,41202.0,84.8476,85.3632,84.8053,85.228,41202.0
2015-11-16 12:30:00,100.88,101.23,100.88,100.91,24300.0,85.2702,85.5661,85.2702,85.2956,24300.0
2015-11-16 13:00:00,100.9,101.43,100.88,101.2,39528.0,85.2871,85.7351,85.2702,85.5407,39528.0
2015-11-16 13:30:00,101.23,101.35,101.1,101.29,26835.0,85.5661,85.6675,85.4562,85.6168,26835.0
2015-11-16 14:00:00,101.29,101.53,101.24,101.31,85933.0,85.6168,85.8196,85.5745,85.6337,85933.0
2015-11-16 14:30:00,101.31,101.65,101.29,101.39,58838.0,85.6337,85.9211,85.6168,85.7013,58838.0
2015-11-16 15:00:00,101.41,101.99,101.35,101.95,88066.0,85.7182,86.2085,85.6675,86.1747,88066.0
2015-11-16 15:30:00,101.95,102.12,101.82,101.93,225993.0,86.1747,86.3184,86.0648,86.1578,225993.0
2015-11-17 09:30:00,101.9,102.73,101.68,102.42,106685.0,86.1324,86.834,85.9464,86.5719,106685.0
2015-11-17 10:00:00,102.55,102.7,102.01,102.67,67044.0,86.6818,86.8086,86.2254,86.7833,67044.0
2015-11-17 10:30:00,102.66,102.99,102.53,102.56,117741.0,86.7748,87.0537,86.6649,86.6903,117741.0
2015-11-17 11:00:00,102.59,102.78,102.42,102.67,61760.0,86.7156,86.8762,86.5719,86.7833,61760.0
2015-11-17 11:30:00,102.67,102.94,102.55,102.85,68566.0,86.7833,87.0115,86.6818,86.9354,68566.0
2015-11-17 12:00:00,102.86,103.07,102.52,102.77,78010.0,86.9439,87.1214,86.6565,86.8678,78010.0
2015-11-17 12:30:00,102.8,102.92,102.39,102.71,38601.0,86.8931,86.9946,86.5466,86.8171,38601.0
2015-11-17 13:00:00,102.71,102.78,101.96,102.1,37397.0,86.8171,86.8762,86.1831,86.3014,37397.0
2015-11-17 13:30:00,102.06,102.28,101.94,102.24,37914.0,86.2676,86.4536,86.1662,86.4198,37914.0
2015-11-17 14:00:00,102.17,102.81,101.87,101.96,103649.0,86.3606,86.9016,86.107,86.1831,103649.0
2015-11-17 14:30:00,101.94,102.34,101.62,101.97,81192.0,86.1662,86.5043,85.8957,86.1916,81192.0
2015-11-17 15:00:00,101.94,102.03,101.45,101.65,58865.0,86.1662,86.2423,85.752,85.9211,58865.0
2015-11-17 15:30:00,101.66,101.94,101.53,101.67,172618.0,85.9295,86.1662,85.8196,85.938,172618.0
2015-11-18 09:30:00,101.81,103.08,101.55,102.88,96483.0,86.0563,87.1298,85.8366,86.9608,96483.0
2015-11-18 10:00:00,102.77,102.94,102.54,102.6,30622.0,86.8678,87.0115,86.6734,86.7241,30622.0
2015-11-18 10:30:00,102.67,102.85,102.52,102.8,60143.0,86.7833,86.9354,86.6565,86.8931,60143.0
2015-11-18 11:00:00,102.79,102.88,102.57,102.82,74712.0,86.8847,86.9608,86.6987,86.91,74712.0
2015-11-18 11:30:00,102.81,102.87,102.66,102.8,78247.0,86.9016,86.9523,86.7748,86.8931,78247.0
2015-11-18 12:00:00,102.79,103.07,102.73,103.07,82640.0,86.8847,87.1214,86.834,87.1214,82640.0
2015-11-18 12:30:00,103.11,103.22,103.0,103.14,30443.0,87.1552,87.2481,87.0622,87.1805,30443.0
2015-11-18 13:00:00,103.13,103.53,103.13,103.34,46237.0,87.1721,87.5102,87.1721,87.3496,46237.0
2015-11-18 13:30:00,103.33,103.71,103.18,103.63,49005.0,87.3411,87.6623,87.2143,87.5947,49005.0
2015-11-18 14:00:00,103.59,104.13,103.44,103.88,111610.0,87.5609,88.0173,87.4341,87.806,111610.0
2015-11-18 14:30:00,103.89,104.43,103.84,104.43,145577.0,87.8145,88.2709,87.7722,88.2709,145577.0
2015-11-18 15:00:00,104.44,104.52,104.21,104.22,117337.0,88.2794,88.347,88.085,88.0934,117337.0
2015-11-18 15:30:00,104.22,104.33,104.08,104.19,299312.0,88.0934,88.1864,87.9751,88.0681,299312.0
2015-11-19 09:30:00,104.23,104.57,103.73,104.15,96634.0,88.1019,88.3893,87.6792,88.0342,96634.0
2015-11-19 10:00:00,104.13,104.42,103.92,103.97,128390.0,88.0173,88.2625,87.8398,87.8821,128390.0
2015-11-19 10:30:00,103.98,104.18,103.49,103.61,47122.0,87.8905,88.0596,87.4764,87.5778,47122.0
2015-11-19 11:00:00,103.55,103.71,103.24,103.53,55581.0,87.5271,87.6623,87.2651,87.5102,55581.0
2015-11-19 11:30:00,103.52,103.58,102.92,103.02,68830.0,87.5017,87.5524,86.9946,87.0791,68830.0
2015-11-19 12:00:00,103.04,103.11,102.88,102.96,45453.0,87.096,87.1552,86.9608,87.0284,45453.0
2015-11-19 12:30:00,102.98,103.47,102.98,103.46,57683.0,87.0453,87.4595,87.0453,87.451,57683.0
2015-11-19 13:00:00,103.47,103.59,103.39,103.48,46233.0,87.4595,87.5609,87.3918,87.4679,46233.0
2015-11-19 13:30:00,103.48,103.51,103.33,103.38,27725.0,87.4679,87.4933,87.3411,87.3834,27725.0
2015-11-19 14:00:00,103.35,103.42,103.22,103.33,42360.0,87.358,87.4172,87.2481,87.3411,42360.0
2015-11-19 14:30:00,103.33,103.43,103.27,103.32,53827.0,87.3411,87.4257,87.2904,87.3327,53827.0
2015-11-19 15:00:00,103.32,103.42,103.2,103.35,50839.0,87.3327,87.4172,87.2312,87.358,50839.0
2015-11-19 15:30:00,103.35,103.45,103.29,103.37,219274.0,87.358,87.4426,87.3073,87.3749,219274.0
2015-11-20 09:30:00,103.5,104.52,103.31,104.31,131993.0,87.4848,88.347,87.3242,88.1695,131993.0
2015-11-20 10:00:00,104.34,104.85,104.08,104.75,62541.0,88.1948,88.6259,87.9751,88.5414,62541.0
2015-11-20 10:30:00,104.78,104.91,104.62,104.72,111260.0,88.5668,88.6766,88.4315,88.516,111260.0
2015-11-20 11:00:00,104.75,105.08,104.66,104.89,59381.0,88.5414,88.8203,88.4653,88.6597,59381.0
2015-11-20 11:30:00,104.88,104.88,104.54,104.64,29862.0,88.6513,88.6513,88.3639,88.4484,29862.0
2015-11-20 12:00:00,104.65,104.83,104.52,104.7,32162.0,88.4569,88.609,88.347,88.4991,32162.0
2015-11-20 12:30:00,104.73,104.88,104.7,104.85,46980.0,88.5245,88.6513,88.4991,88.6259,46980.0
2015-11-20 13:00:00,104.8,104.93,104.68,104.71,51896.0,88.5837,88.6935,88.4822,88.5076,51896.0
2015-11-20 13:30:00,104.71,104.77,104.45,104.62,81080.0,88.5076,88.5583,88.2878,88.4315,81080.0
2015-11-20 14:00:00,104.63,105.01,104.63,104.89,60194.0,88.44,88.7612,88.44,88.6597,60194.0
2015-11-20 14:30:00,104.86,104.88,104.45,104.46,78165.0,88.6344,88.6513,88.2878,88.2963,78165.0
2015-11-20 15:00:00,104.45,104.6,104.28,104.43,125876.0,88.2878,88.4146,88.1441,88.2709,125876.0
2015-11-20 15:30:00,104.45,104.7,104.33,104.6,209390.0,88.2878,88.4991,88.1864,88.4146,209390.0
2015-11-23 09:30:00,105.0,105.47,104.29,105.08,77389.0,88.7527,89.15,88.1526,88.8203,77389.0
2015-11-23 10:00:00,105.05,105.86,105.0,105.63,66775.0,88.795,89.4796,88.7527,89.2852,66775.0
2015-11-23 10:30:00,105.69,105.86,105.32,105.85,38683.0,89.3359,89.4796,89.0232,89.4712,38683.0
2015-11-23 11:00:00,105.86,105.9,105.62,105.79,47637.0,89.4796,89.5135,89.2768,89.4205,47637.0
2015-11-23 11:30:00,105.77,105.96,105.56,105.82,84438.0,89.4036,89.5642,89.2261,89.4458,84438.0
2015-11-23 12:00:00,105.83,105.98,105.52,105.66,75023.0,89.4543,89.5811,89.1923,89.3106,75023.0
2015-11-23 12:30:00,105.66,106.03,105.6,105.86,91127.0,89.3106,89.6233,89.2599,89.4796,91127.0
2015-11-23 13:00:00,105.86,105.86,105.46,105.51,42545.0,89.4796,89.4796,89.1415,89.1838,42545.0
2015-11-23 13:30:00,105.5,105.52,105.33,105.51,51598.0,89.1753,89.1923,89.0317,89.1838,51598.0
2015-11-23 14:00:00,105.5,105.55,105.01,105.05,80335.0,89.1753,89.2176,88.7612,88.795,80335.0
2015-11-23 14:30:00,105.03,105.16,104.94,105.11,78121.0,88.7781,88.888,88.702,88.8457,78121.0
2015-11-23 15:00:00,105.1,105.43,105.07,105.37,94841.0,88.8372,89.1162,88.8119,89.0655,94841.0
2015-11-23 15:30:00,105.38,105.53,105.38,105.43,213377.0,89.0739,89.2007,89.0739,89.1162,213377.0
2015-11-24 09:30:00,104.53,105.36,104.53,105.02,66650.0,88.3554,89.057,88.3554,88.7696,66650.0
2015-11-24 10:00:00,104.96,105.19,104.81,104.95,79299.0,88.7189,88.9133,88.5921,88.7105,79299.0
2015-11-24 10:30:00,104.91,105.04,104.7,104.83,54284.0,88.6766,88.7865,88.4991,88.609,54284.0
2015-11-24 11:00:00,104.87,105.36,104.72,105.24,35670.0,88.6428,89.057,88.516,88.9556,35670.0
2015-11-24 11:30:00,105.28,105.78,105.27,105.74,44784.0,88.9894,89.412,88.9809,89.3782,44784.0
2015-11-24 12:00:00,105.77,105.96,105.29,105.52,39302.0,89.4036,89.5642,88.9978,89.1923,39302.0
2015-11-24 12:30:00,105.5,105.63,105.41,105.44,28192.0,89.1753,89.2852,89.0993,89.1246,28192.0
2015-11-24 13:00:00,105.44,105.87,105.43,105.87,27911.0,89.1246,89.4881,89.1162,89.4881,27911.0
2015-11-24 13:30:00,105.87,105.97,105.68,105.78,43563.0,89.4881,89.5726,89.3275,89.412,43563.0
2015-11-24 14:00:00,105.81,106.04,105.55,105.64,48854.0,89.4374,89.6318,89.2176,89.2937,48854.0
2015-11-24 14:30:00,105.65,105.77,105.54,105.77,64226.0,89.3021,89.4036,89.2092,89.4036,64226.0
2015-11-24 15:00:00,105.75,105.88,105.7,105.73,58863.0,89.3867,89.4965,89.3444,89.3698,58863.0
2015-11-24 15:30:00,105.73,105.82,105.43,105.5,153295.0,89.3698,89.4458,89.1162,89.1753,153295.0
2015-11-25 09:30:00,105.91,106.18,105.38,106.0,65189.0,89.5219,89.7501,89.0739,89.598,65189.0
2015-11-25 10:00:00,106.01,106.46,105.84,106.28,53062.0,89.6064,89.9868,89.4627,89.8347,53062.0
2015-11-25 10:30:00,106.25,106.56,105.76,106.06,56639.0,89.8093,90.0713,89.3951,89.6487,56639.0
2015-11-25 11:00:00,106.05,106.35,105.92,106.31,58675.0,89.6402,89.8938,89.5304,89.86,58675.0
2015-11-25 11:30:00,106.25,106.5,106.19,106.35,66733.0,89.8093,90.0206,89.7586,89.8938,66733.0
2015-11-25 12:00:00,106.32,106.52,106.31,106.51,49286.0,89.8685,90.0375,89.86,90.0291,49286.0
2015-11-25 12:30:00,106.51,106.76,106.46,106.5,40293.0,90.0291,90.2404,89.9868,90.0206,40293.0
2015-11-25 13:00:00,106.51,106.56,106.32,106.54,37630.0,90.0291,90.0713,89.8685,90.0544,37630.0
2015-11-25 13:30:00,106.54,106.58,106.46,106.5,45312.0,90.0544,90.0882,89.9868,90.0206,45312.0
2015-11-25 14:00:00,106.52,106.67,106.48,106.55,63204.0,90.0375,90.1643,90.0037,90.0629,63204.0
2015-11-25 14:30:00,106.55,106.62,106.42,106.62,92294.0,90.0629,90.122,89.953,90.122,92294.0
2015-11-25 15:00:00,106.62,106.66,106.5,106.62,59328.0,90.122,90.1559,90.0206,90.122,59328.0
2015-11-25 15:30:00,106.61,106.61,106.46,106.5,180509.0,90.1136,90.1136,89.9868,90.0206,180509.0
2015-11-27 09:30:00,106.28,106.66,105.82,106.2,80790.0,89.8347,90.1559,89.4458,89.767,80790.0
2015-11-27 10:00:00,106.14,106.29,105.54,106.25,58113.0,89.7163,89.8431,89.2092,89.8093,58113.0
2015-11-27 10:30:00,106.27,106.41,106.08,106.38,34334.0,89.8262,89.9445,89.6656,89.9192,34334.0
2015-11-27 11:00:00,106.39,106.68,106.39,106.43,24850.0,89.9276,90.1728,89.9276,89.9614,24850.0
2015-11-27 11:30:00,106.41,106.58,106.15,106.28,37677.0,89.9445,90.0882,89.7248,89.8347,37677.0
2015-11-27 12:00:00,106.29,106.33,106.13,106.27,63440.0,89.8431,89.8769,89.7079,89.8262,63440.0
2015-11-27 12:30:00,106.26,106.41,106.13,106.23,91948.0,89.8177,89.9445,89.7079,89.7924,91948.0
2015-11-30 09:30:00,106.36,106.49,105.67,106.12,91501.0,89.9023,90.0122,89.319,89.6994,91501.0
2015-11-30 10:00:00,106.12,106.25,105.8,106.03,65168.0,89.6994,89.8093,89.4289,89.6233,65168.0
2015-11-30 10:30:00,106.03,106.21,105.88,105.92,86130.0,89.6233,89.7755,89.4965,89.5304,86130.0
2015-11-30 11:00:00,105.93,105.97,105.28,105.35,123807.0,89.5388,89.5726,88.9894,89.0486,123807.0
2015-11-30 11:30:00,105.33,105.57,105.12,105.17,46592.0,89.0317,89.2345,88.8541,88.8964,46592.0
2015-11-30 12:00:00,105.15,105.73,105.15,105.65,64200.0,88.8795,89.3698,88.8795,89.3021,64200.0
2015-11-30 12:30:00,105.69,105.77,105.37,105.55,69530.0,89.3359,89.4036,89.0655,89.2176,69530.0
2015-11-30 13:00:00,105.56,105.83,105.51,105.83,35461.0,89.2261,89.4543,89.1838,89.4543,35461.0
2015-11-30 13:30:00,105.84,106.15,105.79,106.08,45653.0,89.4627,89.7248,89.4205,89.6656,45653.0
2015-11-30 14:00:00,106.06,106.1,105.84,105.98,60416.0,89.6487,89.6825,89.4627,89.5811,60416.0
2015-11-30 14:30:00,105.97,106.25,105.96,106.09,95328.0,89.5726,89.8093,89.5642,89.6741,95328.0
2015-11-30 15:00:00,106.09,106.15,105.81,106.02,81367.0,89.6741,89.7248,89.4374,89.6149,81367.0
2015-11-30 15:30:00,106.02,106.13,105.7,105.76,172248.0,89.6149,89.7079,89.3444,89.3951,172248.0
2015-12-01 09:30:00,106.39,106.82,105.82,106.67,64516.0,89.9276,90.2911,89.4458,90.1643,64516.0
2015-12-01 10:00:00,106.64,106.81,106.21,106.66,58595.0,90.1389,90.2826,89.7755,90.1559,58595.0
2015-12-01 10:30:00,106.6,106.72,106.42,106.6,48486.0,90.1051,90.2066,89.953,90.1051,48486.0
2015-12-01 11:00:00,106.6,106.68,106.44,106.6,80305.0,90.1051,90.1728,89.9699,90.1051,80305.0
2015-12-01 11:30:00,106.6,106.64,106.19,106.38,30973.0,90.1051,90.1389,89.7586,89.9192,30973.0
2015-12-01 12:00:00,106.36,106.43,106.23,106.28,39668.0,89.9023,89.9614,89.7924,89.8347,39668.0
2015-12-01 12:30:00,106.25,106.48,106.2,106.38,21160.0,89.8093,90.0037,89.767,89.9192,21160.0
2015-12-01 13:00:00,106.38,106.38,106.13,106.16,17534.0,89.9192,89.9192,89.7079,89.7332,17534.0
2015-12-01 13:30:00,106.22,106.27,106.07,106.21,26287.0,89.7839,89.8262,89.6571,89.7755,26287.0
2015-12-01 14:00:00,106.18,106.31,106.14,106.21,25256.0,89.7501,89.86,89.7163,89.7755,25256.0
2015-12-01 14:30:00,106.22,106.32,106.11,106.2,32417.0,89.7839,89.8685,89.691,89.767,32417.0
2015-12-01 15:00:00,106.21,106.53,106.15,106.51,64626.0,89.7755,90.046,89.7248,90.0291,64626.0
2015-12-01 15:30:00,106.51,106.87,106.45,106.74,196436.0,90.0291,90.3334,89.9783,90.2235,196436.0
2015-12-02 09:30:00,106.2,106.74,106.01,106.51,80916.0,89.767,90.2235,89.6064,90.0291,80916.0
2015-12-02 10:00:00,106.51,106.65,106.16,106.19,48457.0,90.0291,90.1474,89.7332,89.7586,48457.0
2015-12-02 10:30:00,106.16,106.59,106.12,106.15,37505.0,89.7332,90.0967,89.6994,89.7248,37505.0
2015-12-02 11:00:00,106.19,106.27,106.08,106.17,42240.0,89.7586,89.8262,89.6656,89.7417,42240.0
2015-12-02 11:30:00,106.21,106.27,106.06,106.11,32450.0,89.7755,89.8262,89.6487,89.691,32450.0
2015-12-02 12:00:00,106.11,106.16,105.79,105.96,29414.0,89.691,89.7332,89.4205,89.5642,29414.0
2015-12-02 12:30:00,105.99,106.33,105.95,106.13,33685.0,89.5895,89.8769,89.5557,89.7079,33685.0
2015-12-02 13:00:00,106.1,106.11,105.94,106.1,23145.0,89.6825,89.691,89.5473,89.6825,23145.0
2015-12-02 13:30:00,106.11,106.11,105.8,105.84,29718.0,89.691,89.691,89.4289,89.4627,29718.0
2015-12-02 14:00:00,105.86,105.86,105.57,105.7,54286.0,89.4796,89.4796,89.2345,89.3444,54286.0
2015-12-02 14:30:00,105.67,105.72,105.12,105.17,55795.0,89.319,89.3613,88.8541,88.8964,55795.0
2015-12-02 15:00:00,105.18,105.81,105.08,105.62,57134.0,88.9049,89.4374,88.8203,89.2768,57134.0
2015-12-02 15:30:00,105.61,105.69,105.25,105.35,183610.0,89.2683,89.3359,88.964,89.0486,183610.0
2015-12-03 09:30:00,105.4,105.99,105.23,105.44,91698.0,89.0908,89.5895,88.9471,89.1246,91698.0
2015-12-03 10:00:00,105.43,105.48,104.8,105.42,102596.0,89.1162,89.1584,88.5837,89.1077,102596.0
2015-12-03 10:30:00,105.41,105.75,105.19,105.62,46244.0,89.0993,89.3867,88.9133,89.2768,46244.0
2015-12-03 11:00:00,105.57,105.87,105.48,105.76,37394.0,89.2345,89.4881,89.1584,89.3951,37394.0
2015-12-03 11:30:00,105.75,105.77,105.33,105.45,46775.0,89.3867,89.4036,89.0317,89.1331,46775.0
2015-12-03 12:00:00,105.43,105.48,104.82,104.97,26748.0,89.1162,89.1584,88.6006,88.7274,26748.0
2015-12-03 12:30:00,104.94,105.15,104.77,105.03,46334.0,88.702,88.8795,88.5583,88.7781,46334.0
2015-12-03 13:00:00,105.04,105.28,104.97,105.27,36249.0,88.7865,88.9894,88.7274,88.9809,36249.0
2015-12-03 13:30:00,105.27,105.27,104.56,104.56,34526.0,88.9809,88.9809,88.3808,88.3808,34526.0
2015-12-03 14:00:00,104.56,104.56,104.22,104.24,64058.0,88.3808,88.3808,88.0934,88.1103,64058.0
2015-12-03 14:30:00,104.24,104.44,104.0,104.42,44013.0,88.1103,88.2794,87.9075,88.2625,44013.0
2015-12-03 15:00:00,104.43,104.51,104.02,104.1,46438.0,88.2709,88.3385,87.9244,87.992,46438.0
2015-12-03 15:30:00,104.06,104.37,103.92,104.34,162611.0,87.9582,88.2202,87.8398,88.1948,162611.0
2015-12-04 09:30:00,104.51,105.34,104.37,104.91,54602.0,88.3385,89.0401,88.2202,88.6766,54602.0
2015-12-04 10:00:00,105.0,105.44,104.78,105.35,52625.0,88.7527,89.1246,88.5668,89.0486,52625.0
2015-12-04 10:30:00,105.35,105.77,105.26,105.7,40018.0,89.0486,89.4036,88.9725,89.3444,40018.0
2015-12-04 11:00:00,105.7,105.8,105.31,105.31,33913.0,89.3444,89.4289,89.0147,89.0147,33913.0
2015-12-04 11:30:00,105.31,105.52,105.19,105.29,31941.0,89.0147,89.1923,88.9133,88.9978,31941.0
2015-12-04 12:00:00,105.27,105.43,105.17,105.19,22679.0,88.9809,89.1162,88.8964,88.9133,22679.0
2015-12-04 12:30:00,105.18,105.96,105.17,105.88,35570.0,88.9049,89.5642,88.8964,89.4965,35570.0
2015-12-04 13:00:00,105.89,106.2,105.84,106.08,33473.0,89.505,89.767,89.4627,89.6656,33473.0
2015-12-04 13:30:00,106.1,106.16,105.91,106.07,30810.0,89.6825,89.7332,89.5219,89.6571,30810.0
2015-12-04 14:00:00,106.09,106.13,105.9,106.07,38219.0,89.6741,89.7079,89.5135,89.6571,38219.0
2015-12-04 14:30:00,106.09,106.36,105.97,106.35,59354.0,89.6741,89.9023,89.5726,89.8938,59354.0
2015-12-04 15:00:00,106.36,106.37,106.04,106.11,69947.0,89.9023,89.9107,89.6318,89.691,69947.0
2015-12-04 15:30:00,106.12,106.15,105.86,105.89,226334.0,89.6994,89.7248,89.4796,89.505,226334.0
2015-12-07 09:30:00,105.27,105.86,105.21,105.35,61662.0,88.9809,89.4796,88.9302,89.0486,61662.0
2015-12-07 10:00:00,105.39,105.51,104.98,105.03,53582.0,89.0824,89.1838,88.7358,88.7781,53582.0
2015-12-07 10:30:00,105.02,105.02,104.48,104.65,61828.0,88.7696,88.7696,88.3132,88.4569,61828.0
2015-12-07 11:00:00,104.62,104.77,104.27,104.38,79186.0,88.4315,88.5583,88.1357,88.2287,79186.0
2015-12-07 11:30:00,104.41,104.92,104.38,104.84,71202.0,88.254,88.6851,88.2287,88.6175,71202.0
2015-12-07 12:00:00,104.8,104.89,104.54,104.55,26419.0,88.5837,88.6597,88.3639,88.3723,26419.0
2015-12-07 12:30:00,104.58,104.59,104.35,104.44,42216.0,88.3977,88.4062,88.2033,88.2794,42216.0
2015-12-07 13:00:00,104.47,104.76,104.36,104.7,61066.0,88.3047,88.5499,88.2117,88.4991,61066.0
2015-12-07 13:30:00,104.71,104.74,104.43,104.59,26969.0,88.5076,88.5329,88.2709,88.4062,26969.0
2015-12-07 14:00:00,104.58,104.9,104.53,104.88,25981.0,88.3977,88.6682,88.3554,88.6513,25981.0
2015-12-07 14:30:00,104.89,104.98,104.79,104.84,37358.0,88.6597,88.7358,88.5752,88.6175,37358.0
2015-12-07 15:00:00,104.84,104.95,104.59,104.93,44016.0,88.6175,88.7105,88.4062,88.6935,44016.0
2015-12-07 15:30:00,104.92,105.15,104.71,105.01,118801.0,88.6851,88.8795,88.5076,88.7612,118801.0
2015-12-08 09:30:00,103.92,104.27,103.37,103.76,84370.0,87.8398,88.1357,87.3749,87.7046,84370.0
2015-12-08 10:00:00,103.69,103.96,103.49,103.53,77935.0,87.6454,87.8736,87.4764,87.5102,77935.0
2015-12-08 10:30:00,103.5,104.07,103.42,103.93,89153.0,87.4848,87.9666,87.4172,87.8483,89153.0
2015-12-08 11:00:00,103.92,104.53,103.87,104.05,75774.0,87.8398,88.3554,87.7976,87.9497,75774.0
2015-12-08 11:30:00,103.98,103.98,103.75,103.93,84596.0,87.8905,87.8905,87.6961,87.8483,84596.0
2015-12-08 12:00:00,103.91,104.0,103.6,103.64,53369.0,87.8314,87.9075,87.5693,87.6032,53369.0
2015-12-08 12:30:00,103.62,103.72,103.51,103.6,76114.0,87.5863,87.6708,87.4933,87.5693,76114.0
2015-12-08 13:00:00,103.63,103.64,103.15,103.24,54475.0,87.5947,87.6032,87.189,87.2651,54475.0
2015-12-08 13:30:00,103.25,103.46,103.24,103.35,42056.0,87.2735,87.451,87.2651,87.358,42056.0
2015-12-08 14:00:00,103.36,103.63,103.26,103.29,65394.0,87.3665,87.5947,87.282,87.3073,65394.0
2015-12-08 14:30:00,103.27,103.41,103.11,103.27,69823.0,87.2904,87.4087,87.1552,87.2904,69823.0
2015-12-08 15:00:00,103.26,103.28,102.73,102.76,87114.0,87.282,87.2989,86.834,86.8593,87114.0
2015-12-08 15:30:00,102.74,102.96,102.66,102.74,312503.0,86.8424,87.0284,86.7748,86.8424,312503.0
2015-12-09 09:30:00,102.75,103.0,102.21,102.64,212140.0,86.8509,87.0622,86.3944,86.7579,212140.0
2015-12-09 10:00:00,102.63,103.23,102.52,102.87,123405.0,86.7494,87.2566,86.6565,86.9523,123405.0
2015-12-09 10:30:00,102.89,103.58,102.89,103.34,83056.0,86.9692,87.5524,86.9692,87.3496,83056.0
2015-12-09 11:00:00,103.35,103.44,102.75,102.8,61023.0,87.358,87.4341,86.8509,86.8931,61023.0
2015-12-09 11:30:00,102.79,102.94,102.1,102.3,71890.0,86.8847,87.0115,86.3014,86.4705,71890.0
2015-12-09 12:00:00,102.25,102.35,101.3,101.4,96193.0,86.4282,86.5128,85.6252,85.7098,96193.0
2015-12-09 12:30:00,101.4,101.4,100.59,101.03,106508.0,85.7098,85.7098,85.0251,85.397,106508.0
2015-12-09 13:00:00,101.02,101.48,100.96,101.38,96402.0,85.3886,85.7774,85.3378,85.6929,96402.0
2015-12-09 13:30:00,101.4,101.62,101.1,101.44,55526.0,85.7098,85.8957,85.4562,85.7436,55526.0
2015-12-09 14:00:00,101.46,101.54,101.15,101.29,75949.0,85.7605,85.8281,85.4984,85.6168,75949.0
2015-12-09 14:30:00,101.28,101.43,101.13,101.15,74619.0,85.6083,85.7351,85.4815,85.4984,74619.0
2015-12-09 15:00:00,101.18,101.62,101.14,101.46,129519.0,85.5238,85.8957,85.49,85.7605,129519.0
2015-12-09 15:30:00,101.46,101.66,101.4,101.6,347916.0,85.7605,85.9295,85.7098,85.8788,347916.0
2015-12-10 09:30:00,101.33,101.42,100.91,101.15,128180.0,85.6506,85.7267,85.2956,85.4984,128180.0
2015-12-10 10:00:00,101.11,101.18,100.53,100.83,79799.0,85.4646,85.5238,84.9744,85.228,79799.0
2015-12-10 10:30:00,100.84,101.3,100.71,101.03,92048.0,85.2364,85.6252,85.1265,85.397,92048.0
2015-12-10 11:00:00,101.05,101.13,100.72,100.89,63042.0,85.4139,85.4815,85.135,85.2787,63042.0
2015-12-10 11:30:00,100.85,101.0,100.76,100.83,72391.0,85.2449,85.3717,85.1688,85.228,72391.0
2015-12-10 12:00:00,100.88,100.96,100.51,100.8,56344.0,85.2702,85.3378,84.9575,85.2026,56344.0
2015-12-10 12:30:00,100.81,101.13,100.61,101.11,49651.0,85.2111,85.4815,85.042,85.4646,49651.0
2015-12-10 13:00:00,101.14,101.25,100.98,101.04,88417.0,85.49,85.583,85.3548,85.4055,88417.0
2015-12-10 13:30:00,101.06,101.3,101.03,101.2,66647.0,85.4224,85.6252,85.397,85.5407,66647.0
2015-12-10 14:00:00,101.22,101.7,101.11,101.7,116135.0,85.5576,85.9633,85.4646,85.9633,116135.0
2015-12-10 14:30:00,101.7,101.74,101.45,101.54,86321.0,85.9633,85.9972,85.752,85.8281,86321.0
2015-12-10 15:00:00,101.54,101.55,100.83,101.11,108614.0,85.8281,85.8366,85.228,85.4646,108614.0
2015-12-10 15:30:00,101.11,101.23,100.77,100.88,207221.0,85.4646,85.5661,85.1772,85.2702,207221.0
2015-12-11 09:30:00,99.46,99.86,98.61,98.72,159621.0,84.07,84.4081,83.3515,83.4445,159621.0
2015-12-11 10:00:00,98.76,99.75,98.7,99.72,96856.0,83.4783,84.3151,83.4276,84.2897,96856.0
2015-12-11 10:30:00,99.73,99.96,99.28,99.28,51158.0,84.2982,84.4926,83.9178,83.9178,51158.0
2015-12-11 11:00:00,99.31,99.58,99.19,99.42,44657.0,83.9432,84.1714,83.8417,84.0361,44657.0
2015-12-11 11:30:00,99.35,99.49,99.05,99.05,56720.0,83.977,84.0953,83.7234,83.7234,56720.0
2015-12-11 12:00:00,99.07,99.13,98.73,98.78,69480.0,83.7403,83.791,83.4529,83.4952,69480.0
2015-12-11 12:30:00,98.79,99.07,98.79,98.92,55882.0,83.5036,83.7403,83.5036,83.6135,55882.0
2015-12-11 13:00:00,98.94,99.29,98.85,98.85,64110.0,83.6304,83.9263,83.5543,83.5543,64110.0
2015-12-11 13:30:00,98.84,99.13,98.75,98.99,57341.0,83.5459,83.791,83.4698,83.6727,57341.0
2015-12-11 14:00:00,99.0,99.37,99.0,99.11,47725.0,83.6811,83.9939,83.6811,83.7741,47725.0
2015-12-11 14:30:00,99.11,99.18,99.0,99.08,53143.0,83.7741,83.8333,83.6811,83.7488,53143.0
2015-12-11 15:00:00,99.08,99.15,98.43,98.64,85683.0,83.7488,83.8079,83.1993,83.3768,85683.0
2015-12-11 15:30:00,98.64,98.78,98.41,98.7,360021.0,83.3768,83.4952,83.1824,83.4276,360021.0
2015-12-14 09:30:00,98.56,98.96,98.0,98.1,70711.0,83.3092,83.6473,82.8359,82.9204,70711.0
2015-12-14 10:00:00,98.12,98.73,97.58,97.6,89555.0,82.9373,83.4529,82.4809,82.4978,89555.0
2015-12-14 10:30:00,97.55,98.11,97.43,97.61,86425.0,82.4555,82.9288,82.3541,82.5062,86425.0
2015-12-14 11:00:00,97.62,97.62,97.0,97.39,53059.0,82.5147,82.5147,81.9906,82.3203,53059.0
2015-12-14 11:30:00,97.34,97.38,96.88,97.3,73122.0,82.278,82.3118,81.8892,82.2442,73122.0
2015-12-14 12:00:00,97.42,97.76,97.17,97.61,77212.0,82.3456,82.633,82.1343,82.5062,77212.0
2015-12-14 12:30:00,97.66,97.75,97.29,97.61,75897.0,82.5485,82.6246,82.2357,82.5062,75897.0
2015-12-14 13:00:00,97.64,97.76,97.23,97.34,46348.0,82.5316,82.633,82.185,82.278,46348.0
2015-12-14 13:30:00,97.33,97.4,97.0,97.19,56191.0,82.2695,82.3287,81.9906,82.1512,56191.0
2015-12-14 14:00:00,97.25,97.53,97.04,97.17,79836.0,82.2019,82.4386,82.0244,82.1343,79836.0
2015-12-14 14:30:00,97.17,97.58,97.0,97.48,110174.0,82.1343,82.4809,81.9906,82.3963,110174.0
2015-12-14 15:00:00,97.49,97.49,97.02,97.26,144088.0,82.4048,82.4048,82.0075,82.2104,144088.0
2015-12-14 15:30:00,97.26,97.74,97.02,97.7,440468.0,82.2104,82.6161,82.0075,82.5823,440468.0
2015-12-15 09:30:00,98.72,99.22,98.57,99.22,80789.0,83.4445,83.8671,83.3177,83.8671,80789.0
2015-12-15 10:00:00,99.24,99.33,98.82,99.33,82130.0,83.884,83.9601,83.529,83.9601,82130.0
2015-12-15 10:30:00,99.3,99.36,98.8,99.18,99604.0,83.9347,83.9854,83.5121,83.8333,99604.0
2015-12-15 11:00:00,99.18,99.18,98.84,98.92,40808.0,83.8333,83.8333,83.5459,83.6135,40808.0
2015-12-15 11:30:00,98.96,99.02,98.54,98.81,36978.0,83.6473,83.698,83.2923,83.5205,36978.0
2015-12-15 12:00:00,98.76,99.1,98.76,98.95,41526.0,83.4783,83.7657,83.4783,83.6389,41526.0
2015-12-15 12:30:00,98.95,99.42,98.94,99.17,123758.0,83.6389,84.0361,83.6304,83.8248,123758.0
2015-12-15 13:00:00,99.16,99.22,98.79,98.79,32502.0,83.8164,83.8671,83.5036,83.5036,32502.0
2015-12-15 13:30:00,98.78,99.15,98.69,99.08,30566.0,83.4952,83.8079,83.4191,83.7488,30566.0
2015-12-15 14:00:00,99.08,99.13,98.89,98.91,50509.0,83.7488,83.791,83.5882,83.6051,50509.0
2015-12-15 14:30:00,98.92,99.03,98.81,98.82,32288.0,83.6135,83.7065,83.5205,83.529,32288.0
2015-12-15 15:00:00,98.86,98.86,98.61,98.68,48553.0,83.5628,83.5628,83.3515,83.4106,48553.0
2015-12-15 15:30:00,98.66,98.75,98.47,98.54,186547.0,83.3937,83.4698,83.2331,83.2923,186547.0
2015-12-16 09:30:00,99.18,99.77,99.18,99.54,40310.0,83.8333,84.332,83.8333,84.1376,40310.0
2015-12-16 10:00:00,99.61,99.72,99.35,99.59,55161.0,84.1967,84.2897,83.977,84.1798,55161.0
2015-12-16 10:30:00,99.56,99.57,98.99,99.25,87250.0,84.1545,84.1629,83.6727,83.8924,87250.0
2015-12-16 11:00:00,99.26,99.3,98.85,98.95,32720.0,83.9009,83.9347,83.5543,83.6389,32720.0
2015-12-16 11:30:00,98.94,99.36,98.94,99.23,78339.0,83.6304,83.9854,83.6304,83.8755,78339.0
2015-12-16 12:00:00,99.27,99.3,99.02,99.22,30035.0,83.9094,83.9347,83.698,83.8671,30035.0
2015-12-16 12:30:00,99.24,99.31,98.95,98.95,38520.0,83.884,83.9432,83.6389,83.6389,38520.0
2015-12-16 13:00:00,98.95,99.13,98.84,99.07,46205.0,83.6389,83.791,83.5459,83.7403,46205.0
2015-12-16 13:30:00,99.08,99.55,98.93,99.4,57568.0,83.7488,84.146,83.622,84.0192,57568.0
2015-12-16 14:00:00,99.39,99.8,98.53,99.13,69247.0,84.0108,84.3573,83.2839,83.791,69247.0
2015-12-16 14:30:00,99.09,99.73,98.93,99.73,102336.0,83.7572,84.2982,83.622,84.2982,102336.0
2015-12-16 15:00:00,99.78,99.91,99.4,99.88,61674.0,84.3404,84.4503,84.0192,84.425,61674.0
2015-12-16 15:30:00,99.92,100.33,99.88,100.22,233575.0,84.4588,84.8053,84.425,84.7124,233575.0
2015-12-17 09:30:00,100.53,100.66,99.64,100.42,80457.0,84.9744,85.0843,84.2221,84.8814,80457.0
2015-12-17 10:00:00,100.41,100.48,99.69,99.77,86173.0,84.873,84.9321,84.2644,84.332,86173.0
2015-12-17 10:30:00,99.78,99.87,99.02,99.15,52926.0,84.3404,84.4165,83.698,83.8079,52926.0
2015-12-17 11:00:00,99.11,99.49,98.94,99.14,55870.0,83.7741,84.0953,83.6304,83.7995,55870.0
2015-12-17 11:30:00,99.11,99.48,98.95,99.17,54284.0,83.7741,84.0869,83.6389,83.8248,54284.0
2015-12-17 12:00:00,99.18,99.35,98.95,99.1,51430.0,83.8333,83.977,83.6389,83.7657,51430.0
2015-12-17 12:30:00,99.04,99.26,98.81,99.02,25897.0,83.7149,83.9009,83.5205,83.698,25897.0
2015-12-17 13:00:00,99.05,99.12,98.93,99.02,71609.0,83.7234,83.7826,83.622,83.698,71609.0
2015-12-17 13:30:00,98.97,99.3,98.94,99.2,30688.0,83.6558,83.9347,83.6304,83.8502,30688.0
2015-12-17 14:00:00,99.22,99.29,99.05,99.06,58200.0,83.8671,83.9263,83.7234,83.7318,58200.0
2015-12-17 14:30:00,99.06,99.16,98.8,98.9,45529.0,83.7318,83.8164,83.5121,83.5966,45529.0
2015-12-17 15:00:00,98.9,99.03,98.67,98.89,48884.0,83.5966,83.7065,83.4022,83.5882,48884.0
2015-12-17 15:30:00,98.88,99.07,98.17,98.2,245427.0,83.5797,83.7403,82.9796,83.0049,245427.0
2015-12-18 09:30:00,97.99,98.12,97.38,98.01,197448.0,82.8274,82.9373,82.3118,82.8443,197448.0
2015-12-18 10:00:00,98.01,98.2,97.71,97.99,114930.0,82.8443,83.0049,82.5907,82.8274,114930.0
2015-12-18 10:30:00,97.99,97.99,97.57,97.65,61322.0,82.8274,82.8274,82.4724,82.54,61322.0
2015-12-18 11:00:00,97.67,97.82,97.5,97.55,45087.0,82.5569,82.6837,82.4132,82.4555,45087.0
2015-12-18 11:30:00,97.56,97.59,97.19,97.24,50290.0,82.464,82.4893,82.1512,82.1935,50290.0
2015-12-18 12:00:00,97.23,97.26,96.78,96.99,38746.0,82.185,82.2104,81.8046,81.9822,38746.0
2015-12-18 12:30:00,97.01,97.07,96.79,96.99,30775.0,81.9991,82.0498,81.8131,81.9822,30775.0
2015-12-18 13:00:00,97.03,97.24,96.89,97.0,58449.0,82.016,82.1935,81.8976,81.9906,58449.0
2015-12-18 13:30:00,97.04,97.06,96.8,96.86,66545.0,82.0244,82.0413,81.8216,81.8723,66545.0
2015-12-18 14:00:00,96.88,97.27,96.86,97.23,55520.0,81.8892,82.2188,81.8723,82.185,55520.0
2015-12-18 14:30:00,97.28,97.31,96.92,96.99,60236.0,82.2273,82.2526,81.923,81.9822,60236.0
2015-12-18 15:00:00,96.98,97.1,96.64,96.88,61806.0,81.9737,82.0751,81.6863,81.8892,61806.0
2015-12-18 15:30:00,96.89,97.04,96.25,96.29,338977.0,81.8976,82.0244,81.3567,81.3905,338977.0
2015-12-21 09:30:00,96.92,97.37,96.66,97.09,91662.0,81.923,82.3034,81.7032,82.0667,91662.0
2015-12-21 10:00:00,97.09,97.25,96.96,97.2,49940.0,82.0667,82.2019,81.9568,82.1597,49940.0
2015-12-21 10:30:00,97.21,97.36,96.95,97.04,57660.0,82.1681,82.2949,81.9483,82.0244,57660.0
2015-12-21 11:00:00,97.06,97.12,96.66,96.78,52880.0,82.0413,82.092,81.7032,81.8046,52880.0
2015-12-21 11:30:00,96.77,96.88,96.49,96.87,73509.0,81.7962,81.8892,81.5595,81.8807,73509.0
2015-12-21 12:00:00,96.88,97.02,96.78,96.95,35317.0,81.8892,82.0075,81.8046,81.9483,35317.0
2015-12-21 12:30:00,96.91,97.1,96.83,97.05,35686.0,81.9145,82.0751,81.8469,82.0329,35686.0
2015-12-21 13:00:00,97.03,97.24,97.02,97.1,39702.0,82.016,82.1935,82.0075,82.0751,39702.0
2015-12-21 13:30:00,97.12,97.23,97.07,97.12,44057.0,82.092,82.185,82.0498,82.092,44057.0
2015-12-21 14:00:00,97.15,97.17,96.81,96.86,41050.0,82.1174,82.1343,81.83,81.8723,41050.0
2015-12-21 14:30:00,96.83,96.97,96.77,96.93,37279.0,81.8469,81.9652,81.7962,81.9314,37279.0
2015-12-21 15:00:00,96.9,96.94,96.74,96.88,52206.0,81.9061,81.9399,81.7708,81.8892,52206.0
2015-12-21 15:30:00,96.88,97.24,96.82,97.23,186738.0,81.8892,82.1935,81.8385,82.185,186738.0
2015-12-22 09:30:00,97.9,98.52,97.7,97.83,96204.0,82.7513,83.2754,82.5823,82.6922,96204.0
2015-12-22 10:00:00,97.82,97.93,97.56,97.89,65703.0,82.6837,82.7767,82.464,82.7429,65703.0
2015-12-22 10:30:00,97.89,97.96,97.71,97.76,33629.0,82.7429,82.8021,82.5907,82.633,33629.0
2015-12-22 11:00:00,97.77,98.01,97.68,97.91,55323.0,82.6415,82.8443,82.5654,82.7598,55323.0
2015-12-22 11:30:00,97.93,98.24,97.93,98.24,42397.0,82.7767,83.0387,82.7767,83.0387,42397.0
2015-12-22 12:00:00,98.26,98.28,98.08,98.2,32182.0,83.0556,83.0725,82.9035,83.0049,32182.0
2015-12-22 12:30:00,98.16,98.63,98.16,98.63,26281.0,82.9711,83.3684,82.9711,83.3684,26281.0
2015-12-22 13:00:00,98.66,98.72,98.45,98.61,25014.0,83.3937,83.4445,83.2162,83.3515,25014.0
2015-12-22 13:30:00,98.6,98.89,98.49,98.88,28795.0,83.343,83.5882,83.25,83.5797,28795.0
2015-12-22 14:00:00,98.87,98.88,98.7,98.74,29777.0,83.5712,83.5797,83.4276,83.4614,29777.0
2015-12-22 14:30:00,98.75,98.8,98.62,98.78,35134.0,83.4698,83.5121,83.3599,83.4952,35134.0
2015-12-22 15:00:00,98.77,99.16,98.77,99.01,53262.0,83.4867,83.8164,83.4867,83.6896,53262.0
2015-12-22 15:30:00,99.01,99.04,98.52,98.75,109946.0,83.6896,83.7149,83.2754,83.4698,109946.0
2015-12-23 09:30:00,99.38,99.98,99.24,99.64,48659.0,84.0023,84.5095,83.884,84.2221,48659.0
2015-12-23 10:00:00,99.64,99.84,99.39,99.41,41544.0,84.2221,84.3912,84.0108,84.0277,41544.0
2015-12-23 10:30:00,99.4,99.52,99.34,99.5,51488.0,84.0192,84.1207,83.9685,84.1038,51488.0
2015-12-23 11:00:00,99.5,99.75,99.44,99.69,62274.0,84.1038,84.3151,84.053,84.2644,62274.0
2015-12-23 11:30:00,99.69,99.76,99.54,99.74,30242.0,84.2644,84.3235,84.1376,84.3066,30242.0
2015-12-23 12:00:00,99.75,99.91,99.7,99.77,29606.0,84.3151,84.4503,84.2728,84.332,29606.0
2015-12-23 12:30:00,99.76,99.82,99.65,99.81,23076.0,84.3235,84.3742,84.2306,84.3658,23076.0
2015-12-23 13:00:00,99.81,99.91,99.73,99.89,29363.0,84.3658,84.4503,84.2982,84.4334,29363.0
2015-12-23 13:30:00,99.9,99.93,99.74,99.91,32544.0,84.4419,84.4672,84.3066,84.4503,32544.0
2015-12-23 14:00:00,99.91,100.31,99.8,100.31,59230.0,84.4503,84.7884,84.3573,84.7884,59230.0
2015-12-23 14:30:00,100.28,100.52,100.28,100.38,51035.0,84.7631,84.9659,84.7631,84.8476,51035.0
2015-12-23 15:00:00,100.37,100.44,100.33,100.36,49714.0,84.8391,84.8983,84.8053,84.8307,49714.0
2015-12-23 15:30:00,100.34,100.35,100.11,100.25,91195.0,84.8138,84.8222,84.6194,84.7377,91195.0
2015-12-24 09:30:00,99.94,100.63,99.94,100.18,46623.0,84.4757,85.0589,84.4757,84.6785,46623.0
2015-12-24 10:00:00,100.18,100.42,100.15,100.29,29378.0,84.6785,84.8814,84.6532,84.7715,29378.0
2015-12-24 10:30:00,100.33,100.35,100.07,100.18,28277.0,84.8053,84.8222,84.5856,84.6785,28277.0
2015-12-24 11:00:00,100.2,100.49,100.17,100.44,33619.0,84.6954,84.9406,84.6701,84.8983,33619.0
2015-12-24 11:30:00,100.44,100.48,100.29,100.35,28217.0,84.8983,84.9321,84.7715,84.8222,28217.0
2015-12-24 12:00:00,100.36,100.61,100.33,100.61,28189.0,84.8307,85.042,84.8053,85.042,28189.0
2015-12-24 12:30:00,100.6,100.79,100.35,100.37,61110.0,85.0336,85.1942,84.8222,84.8391,61110.0
2015-12-28 09:30:00,100.2,100.33,99.76,100.17,48423.0,84.6954,84.8053,84.3235,84.6701,48423.0
2015-12-28 10:00:00,100.17,100.19,99.57,99.68,42911.0,84.6701,84.687,84.1629,84.2559,42911.0
2015-12-28 10:30:00,99.66,99.85,99.42,99.49,28123.0,84.239,84.3996,84.0361,84.0953,28123.0
2015-12-28 11:00:00,99.46,99.81,99.42,99.69,32192.0,84.07,84.3658,84.0361,84.2644,32192.0
2015-12-28 11:30:00,99.71,100.03,99.63,99.85,39208.0,84.2813,84.5518,84.2136,84.3996,39208.0
2015-12-28 12:00:00,99.88,100.04,99.72,99.9,20178.0,84.425,84.5602,84.2897,84.4419,20178.0
2015-12-28 12:30:00,99.84,99.95,99.67,99.71,32050.0,84.3912,84.4841,84.2475,84.2813,32050.0
2015-12-28 13:00:00,99.73,100.03,99.71,99.97,26041.0,84.2982,84.5518,84.2813,84.501,26041.0
2015-12-28 13:30:00,99.96,100.11,99.75,99.76,22187.0,84.4926,84.6194,84.3151,84.3235,22187.0
2015-12-28 14:00:00,99.74,99.85,99.64,99.85,27577.0,84.3066,84.3996,84.2221,84.3996,27577.0
2015-12-28 14:30:00,99.87,99.93,99.76,99.87,31849.0,84.4165,84.4672,84.3235,84.4165,31849.0
2015-12-28 15:00:00,99.89,99.92,99.7,99.78,36565.0,84.4334,84.4588,84.2728,84.3404,36565.0
2015-12-28 15:30:00,99.78,99.9,99.71,99.9,90400.0,84.3404,84.4419,84.2813,84.4419,90400.0
2015-12-29 09:30:00,100.82,100.88,100.41,100.79,27821.0,85.2195,85.2702,84.873,85.1942,27821.0
2015-12-29 10:00:00,100.84,100.94,100.54,100.65,44996.0,85.2364,85.3209,84.9828,85.0758,44996.0
2015-12-29 10:30:00,100.66,100.68,100.2,100.27,21521.0,85.0843,85.1012,84.6954,84.7546,21521.0
2015-12-29 11:00:00,100.24,100.4,100.17,100.4,25418.0,84.7293,84.8645,84.6701,84.8645,25418.0
2015-12-29 11:30:00,100.35,100.38,99.95,100.03,27275.0,84.8222,84.8476,84.4841,84.5518,27275.0
2015-12-29 12:00:00,100.04,100.35,100.03,100.3,21760.0,84.5602,84.8222,84.5518,84.78,21760.0
2015-12-29 12:30:00,100.3,100.34,100.01,100.17,23469.0,84.78,84.8138,84.5348,84.6701,23469.0
2015-12-29 13:00:00,100.17,100.3,100.04,100.25,17550.0,84.6701,84.78,84.5602,84.7377,17550.0
2015-12-29 13:30:00,100.27,100.47,100.19,100.43,29062.0,84.7546,84.9237,84.687,84.8899,29062.0
2015-12-29 14:00:00,100.41,100.5,100.27,100.31,35295.0,84.873,84.949,84.7546,84.7884,35295.0
2015-12-29 14:30:00,100.32,100.54,100.23,100.54,36830.0,84.7969,84.9828,84.7208,84.9828,36830.0
2015-12-29 15:00:00,100.53,100.78,100.53,100.7,49564.0,84.9744,85.1857,84.9744,85.1181,49564.0
2015-12-29 15:30:00,100.71,100.76,100.42,100.55,111736.0,85.1265,85.1688,84.8814,84.9913,111736.0
2015-12-30 09:30:00,100.33,100.51,99.98,100.44,30305.0,84.8053,84.9575,84.5095,84.8983,30305.0
2015-12-30 10:00:00,100.37,100.58,100.32,100.4,38711.0,84.8391,85.0166,84.7969,84.8645,38711.0
2015-12-30 10:30:00,100.37,100.67,100.28,100.59,26103.0,84.8391,85.0927,84.7631,85.0251,26103.0
2015-12-30 11:00:00,100.58,100.71,100.57,100.69,31221.0,85.0166,85.1265,85.0082,85.1096,31221.0
2015-12-30 11:30:00,100.66,100.67,100.46,100.52,30364.0,85.0843,85.0927,84.9152,84.9659,30364.0
2015-12-30 12:00:00,100.53,100.59,100.44,100.47,26102.0,84.9744,85.0251,84.8983,84.9237,26102.0
2015-12-30 12:30:00,100.47,100.5,100.31,100.32,31254.0,84.9237,84.949,84.7884,84.7969,31254.0
2015-12-30 13:00:00,100.3,100.42,100.12,100.13,28023.0,84.78,84.8814,84.6278,84.6363,28023.0
2015-12-30 13:30:00,100.15,100.34,100.15,100.29,24136.0,84.6532,84.8138,84.6532,84.7715,24136.0
2015-12-30 14:00:00,100.29,100.34,100.21,100.26,25553.0,84.7715,84.8138,84.7039,84.7462,25553.0
2015-12-30 14:30:00,100.28,100.31,100.12,100.15,28533.0,84.7631,84.7884,84.6278,84.6532,28533.0
2015-12-30 15:00:00,100.14,100.26,100.1,100.12,41877.0,84.6447,84.7462,84.6109,84.6278,41877.0
2015-12-30 15:30:00,100.11,100.11,99.71,99.75,125612.0,84.6194,84.6194,84.2813,84.3151,125612.0
2015-12-31 09:30:00,99.38,99.6,98.79,99.2,26061.0,84.0023,84.1883,83.5036,83.8502,26061.0
2015-12-31 10:00:00,99.22,99.27,99.04,99.09,21066.0,83.8671,83.9094,83.7149,83.7572,21066.0
2015-12-31 10:30:00,99.08,99.25,98.9,99.25,21437.0,83.7488,83.8924,83.5966,83.8924,21437.0
2015-12-31 11:00:00,99.26,99.49,99.21,99.45,33753.0,83.9009,84.0953,83.8586,84.0615,33753.0
2015-12-31 11:30:00,99.41,99.78,99.32,99.67,39737.0,84.0277,84.3404,83.9516,84.2475,39737.0
2015-12-31 12:00:00,99.67,100.0,99.63,99.95,40280.0,84.2475,84.5264,84.2136,84.4841,40280.0
2015-12-31 12:30:00,99.99,100.0,99.79,99.82,27594.0,84.5179,84.5264,84.3489,84.3742,27594.0
2015-12-31 13:00:00,99.77,99.84,99.52,99.63,28572.0,84.332,84.3912,84.1207,84.2136,28572.0
2015-12-31 13:30:00,99.63,99.83,99.55,99.79,25264.0,84.2136,84.3827,84.146,84.3489,25264.0
2015-12-31 14:00:00,99.8,99.81,99.3,99.33,42966.0,84.3573,84.3658,83.9347,83.9601,42966.0
2015-12-31 14:30:00,99.34,99.38,99.15,99.33,41362.0,83.9685,84.0023,83.8079,83.9601,41362.0
2015-12-31 15:00:00,99.33,99.33,99.04,99.07,39930.0,83.9601,83.9601,83.7149,83.7403,39930.0
2015-12-31 15:30:00,99.06,99.35,98.8,98.82,146869.0,83.7318,83.977,83.5121,83.529,146869.0
2016-01-04 09:30:00,97.27,97.49,96.45,96.86,91682.0,82.2188,82.4048,81.5257,81.8723,91682.0
2016-01-04 10:00:00,96.81,97.01,96.43,96.83,104243.0,81.83,81.9991,81.5088,81.8469,104243.0
2016-01-04 10:30:00,96.79,96.85,96.44,96.49,93356.0,81.8131,81.8638,81.5173,81.5595,93356.0
2016-01-04 11:00:00,96.48,96.6,96.06,96.59,70623.0,81.5511,81.6525,81.1961,81.644,70623.0
2016-01-04 11:30:00,96.59,97.18,96.55,97.14,82601.0,81.644,82.1428,81.6102,82.1089,82601.0
2016-01-04 12:00:00,97.13,97.33,97.0,97.31,80444.0,82.1005,82.2695,81.9906,82.2526,80444.0
2016-01-04 12:30:00,97.3,97.72,97.18,97.53,80529.0,82.2442,82.5992,82.1428,82.4386,80529.0
2016-01-04 13:00:00,97.49,97.76,97.43,97.72,65777.0,82.4048,82.633,82.3541,82.5992,65777.0
2016-01-04 13:30:00,97.72,97.83,97.59,97.62,82063.0,82.5992,82.6922,82.4893,82.5147,82063.0
2016-01-04 14:00:00,97.62,97.66,97.38,97.47,48230.0,82.5147,82.5485,82.3118,82.3879,48230.0
2016-01-04 14:30:00,97.49,97.51,97.12,97.18,56476.0,82.4048,82.4217,82.092,82.1428,56476.0
2016-01-04 15:00:00,97.18,97.18,96.86,96.96,66594.0,82.1428,82.1428,81.8723,81.9568,66594.0
2016-01-04 15:30:00,96.95,97.99,96.95,97.97,271385.0,81.9483,82.8274,81.9483,82.8105,271385.0
2016-01-05 09:30:00,98.63,99.32,98.52,98.57,115258.0,83.3684,83.9516,83.2754,83.3177,115258.0
2016-01-05 10:00:00,98.54,98.64,98.15,98.33,72014.0,83.2923,83.3768,82.9627,83.1148,72014.0
2016-01-05 10:30:00,98.31,98.66,98.14,98.42,105834.0,83.0979,83.3937,82.9542,83.1909,105834.0
2016-01-05 11:00:00,98.42,98.48,97.98,98.03,72854.0,83.1909,83.2416,82.819,82.8612,72854.0
2016-01-05 11:30:00,98.08,98.27,97.93,98.08,58053.0,82.9035,83.0641,82.7767,82.9035,58053.0
2016-01-05 12:00:00,98.07,98.07,97.46,97.75,59587.0,82.895,82.895,82.3794,82.6246,59587.0
2016-01-05 12:30:00,97.76,98.15,97.64,98.15,66162.0,82.633,82.9627,82.5316,82.9627,66162.0
2016-01-05 13:00:00,98.16,98.24,97.92,98.0,43859.0,82.9711,83.0387,82.7682,82.8359,43859.0
2016-01-05 13:30:00,97.99,98.39,97.95,98.23,40303.0,82.8274,83.1655,82.7936,83.0303,40303.0
2016-01-05 14:00:00,98.22,98.45,98.04,98.38,40947.0,83.0218,83.2162,82.8697,83.1571,40947.0
2016-01-05 14:30:00,98.37,98.4,98.01,98.11,61842.0,83.1486,83.174,82.8443,82.9288,61842.0
2016-01-05 15:00:00,98.1,98.16,97.88,98.09,70407.0,82.9204,82.9711,82.7344,82.9119,70407.0
2016-01-05 15:30:00,98.11,98.36,98.0,98.31,298070.0,82.9288,83.1402,82.8359,83.0979,298070.0
2016-01-06 09:30:00,96.44,96.82,96.35,96.51,105818.0,81.5173,81.8385,81.4412,81.5764,105818.0
2016-01-06 10:00:00,96.51,97.13,96.31,97.1,65336.0,81.5764,82.1005,81.4074,82.0751,65336.0
2016-01-06 10:30:00,97.07,97.07,96.45,96.66,77690.0,82.0498,82.0498,81.5257,81.7032,77690.0
2016-01-06 11:00:00,96.65,97.14,96.64,97.13,52555.0,81.6948,82.1089,81.6863,82.1005,52555.0
2016-01-06 11:30:00,97.11,97.2,96.54,96.54,128983.0,82.0836,82.1597,81.6018,81.6018,128983.0
2016-01-06 12:00:00,96.57,96.65,96.43,96.57,44281.0,81.6271,81.6948,81.5088,81.6271,44281.0
2016-01-06 12:30:00,96.49,96.7,96.44,96.5,24333.0,81.5595,81.737,81.5173,81.568,24333.0
2016-01-06 13:00:00,96.51,96.63,96.21,96.3,38669.0,81.5764,81.6779,81.3228,81.3989,38669.0
2016-01-06 13:30:00,96.32,96.37,96.0,96.11,34174.0,81.4158,81.4581,81.1453,81.2383,34174.0
2016-01-06 14:00:00,96.12,96.46,96.02,96.31,66364.0,81.2468,81.5342,81.1622,81.4074,66364.0
2016-01-06 14:30:00,96.32,96.33,95.93,95.99,155987.0,81.4158,81.4243,81.0862,81.1369,155987.0
2016-01-06 15:00:00,95.99,96.47,95.94,96.47,93003.0,81.1369,81.5426,81.0946,81.5426,93003.0
2016-01-06 15:30:00,96.47,96.67,96.33,96.53,414016.0,81.5426,81.7117,81.4243,81.5933,414016.0
2016-01-07 09:30:00,95.07,96.64,94.86,96.38,178445.0,80.3592,81.6863,80.1817,81.4665,178445.0
2016-01-07 10:00:00,96.42,96.43,95.74,96.28,166314.0,81.5004,81.5088,80.9256,81.382,166314.0
2016-01-07 10:30:00,96.33,96.95,96.28,96.75,129762.0,81.4243,81.9483,81.382,81.7793,129762.0
2016-01-07 11:00:00,96.75,96.98,96.47,96.84,171443.0,81.7793,81.9737,81.5426,81.8554,171443.0
2016-01-07 11:30:00,96.86,97.14,96.55,96.55,103546.0,81.8723,82.1089,81.6102,81.6102,103546.0
2016-01-07 12:00:00,96.58,97.11,96.56,96.87,197168.0,81.6356,82.0836,81.6187,81.8807,197168.0
2016-01-07 12:30:00,96.87,97.03,96.64,96.84,110151.0,81.8807,82.016,81.6863,81.8554,110151.0
2016-01-07 13:00:00,96.79,96.81,95.98,96.15,200422.0,81.8131,81.83,81.1284,81.2721,200422.0
2016-01-07 13:30:00,96.15,96.19,95.42,95.67,95277.0,81.2721,81.3059,80.6551,80.8664,95277.0
2016-01-07 14:00:00,95.64,95.72,95.19,95.19,60089.0,80.841,80.9087,80.4607,80.4607,60089.0
2016-01-07 14:30:00,95.19,95.7,95.02,95.33,222888.0,80.4607,80.8918,80.317,80.579,222888.0
2016-01-07 15:00:00,95.36,95.37,94.69,94.69,172961.0,80.6044,80.6128,80.038,80.038,172961.0
2016-01-07 15:30:00,94.7,95.75,94.68,95.26,326843.0,80.0465,80.934,80.0296,80.5198,326843.0
2016-01-08 09:30:00,95.68,96.64,95.54,96.56,119134.0,80.8749,81.6863,80.7565,81.6187,119134.0
2016-01-08 10:00:00,96.54,96.54,95.41,95.67,79591.0,81.6018,81.6018,80.6466,80.8664,79591.0
2016-01-08 10:30:00,95.64,95.79,95.33,95.58,71328.0,80.841,80.9678,80.579,80.7903,71328.0
2016-01-08 11:00:00,95.58,95.69,95.0,95.06,39396.0,80.7903,80.8833,80.3001,80.3508,39396.0
2016-01-08 11:30:00,95.09,95.77,94.78,95.73,124395.0,80.3761,80.9509,80.1141,80.9171,124395.0
2016-01-08 12:00:00,95.74,96.14,95.56,96.14,42263.0,80.9256,81.2637,80.7734,81.2637,42263.0
2016-01-08 12:30:00,96.13,96.13,95.68,95.84,48125.0,81.2552,81.2552,80.8749,81.0101,48125.0
2016-01-08 13:00:00,95.84,95.95,95.54,95.7,85422.0,81.0101,81.1031,80.7565,80.8918,85422.0
2016-01-08 13:30:00,95.66,95.88,95.45,95.59,452983.0,80.8579,81.0439,80.6804,80.7988,452983.0
2016-01-08 14:00:00,95.6,96.01,95.22,95.25,77070.0,80.8072,81.1538,80.486,80.5114,77070.0
2016-01-08 14:30:00,95.25,95.58,95.14,95.38,85467.0,80.5114,80.7903,80.4184,80.6213,85467.0
2016-01-08 15:00:00,95.38,95.47,94.86,94.9,92393.0,80.6213,80.6973,80.1817,80.2155,92393.0
2016-01-08 15:30:00,94.88,94.91,94.17,94.48,260827.0,80.1986,80.224,79.5985,79.8605,260827.0
2016-01-11 09:30:00,94.84,95.72,94.52,94.59,228362.0,80.1648,80.9087,79.8943,79.9535,228362.0
2016-01-11 10:00:00,94.56,94.83,94.43,94.68,172578.0,79.9282,80.1564,79.8183,80.0296,172578.0
2016-01-11 10:30:00,94.69,95.0,94.38,94.48,73571.0,80.038,80.3001,79.776,79.8605,73571.0
2016-01-11 11:00:00,94.48,94.58,94.16,94.44,68460.0,79.8605,79.9451,79.5901,79.8267,68460.0
2016-01-11 11:30:00,94.49,94.82,94.2,94.65,113128.0,79.869,80.1479,79.6239,80.0042,113128.0
2016-01-11 12:00:00,94.65,94.65,94.23,94.26,60023.0,80.0042,80.0042,79.6492,79.6746,60023.0
2016-01-11 12:30:00,94.29,94.44,94.2,94.33,59949.0,79.6999,79.8267,79.6239,79.7337,59949.0
2016-01-11 13:00:00,94.33,94.59,94.07,94.12,96042.0,79.7337,79.9535,79.514,79.5562,96042.0
2016-01-11 13:30:00,94.11,94.23,93.86,94.07,77531.0,79.5478,79.6492,79.3365,79.514,77531.0
2016-01-11 14:00:00,94.08,94.35,94.06,94.21,112763.0,79.5224,79.7507,79.5055,79.6323,112763.0
2016-01-11 14:30:00,94.22,94.36,93.96,94.05,114464.0,79.6408,79.7591,79.421,79.4971,114464.0
2016-01-11 15:00:00,94.02,94.42,93.73,94.31,165790.0,79.4717,79.8098,79.2266,79.7168,165790.0
2016-01-11 15:30:00,94.3,94.82,94.3,94.47,324912.0,79.7084,80.1479,79.7084,79.8521,324912.0
2016-01-12 09:30:00,95.33,95.56,95.05,95.18,110885.0,80.579,80.7734,80.3423,80.4522,110885.0
2016-01-12 10:00:00,95.11,95.27,94.4,94.61,53142.0,80.3931,80.5283,79.7929,79.9704,53142.0
2016-01-12 10:30:00,94.56,94.76,94.01,94.45,58568.0,79.9282,80.0972,79.4633,79.8352,58568.0
2016-01-12 11:00:00,94.44,94.54,93.99,94.06,67494.0,79.8267,79.9113,79.4464,79.5055,67494.0
2016-01-12 11:30:00,94.04,94.56,93.79,94.49,56331.0,79.4886,79.9282,79.2773,79.869,56331.0
2016-01-12 12:00:00,94.51,94.69,94.08,94.31,46072.0,79.8859,80.038,79.5224,79.7168,46072.0
2016-01-12 12:30:00,94.27,94.46,94.11,94.28,43650.0,79.683,79.8436,79.5478,79.6915,43650.0
2016-01-12 13:00:00,94.28,94.56,94.11,94.13,29277.0,79.6915,79.9282,79.5478,79.5647,29277.0
2016-01-12 13:30:00,94.14,94.67,94.07,94.43,48888.0,79.5731,80.0211,79.514,79.8183,48888.0
2016-01-12 14:00:00,94.44,94.51,94.13,94.37,95468.0,79.8267,79.8859,79.5647,79.7676,95468.0
2016-01-12 14:30:00,94.37,94.83,94.29,94.79,117404.0,79.7676,80.1564,79.6999,80.1226,117404.0
2016-01-12 15:00:00,94.81,95.2,94.49,95.04,102379.0,80.1395,80.4691,79.869,80.3339,102379.0
2016-01-12 15:30:00,95.05,95.27,94.88,95.09,202033.0,80.3423,80.5283,80.1986,80.3761,202033.0
2016-01-13 09:30:00,95.98,96.24,95.77,95.94,138237.0,81.1284,81.3482,80.9509,81.0946,138237.0
2016-01-13 10:00:00,95.89,96.16,95.6,95.83,82794.0,81.0524,81.2806,80.8072,81.0016,82794.0
2016-01-13 10:30:00,95.82,95.95,95.22,95.94,64260.0,80.9932,81.1031,80.486,81.0946,64260.0
2016-01-13 11:00:00,95.9,95.9,95.44,95.55,77917.0,81.0608,81.0608,80.672,80.765,77917.0
2016-01-13 11:30:00,95.55,95.77,95.2,95.34,88809.0,80.765,80.9509,80.4691,80.5875,88809.0
2016-01-13 12:00:00,95.36,95.69,95.28,95.67,167283.0,80.6044,80.8833,80.5367,80.8664,167283.0
2016-01-13 12:30:00,95.65,95.66,94.97,95.1,101053.0,80.8495,80.8579,80.2747,80.3846,101053.0
2016-01-13 13:00:00,95.07,95.16,94.61,94.7,100421.0,80.3592,80.4353,79.9704,80.0465,100421.0
2016-01-13 13:30:00,94.69,94.8,94.05,94.05,85129.0,80.038,80.131,79.4971,79.4971,85129.0
2016-01-13 14:00:00,94.05,94.23,93.66,93.97,98879.0,79.4971,79.6492,79.1674,79.4295,98879.0
2016-01-13 14:30:00,93.95,93.95,93.01,93.39,152527.0,79.4125,79.4125,78.618,78.9392,152527.0
2016-01-13 15:00:00,93.42,93.74,93.31,93.48,174526.0,78.9646,79.235,78.8716,79.0153,174526.0
2016-01-13 15:30:00,93.48,93.58,93.01,93.05,314677.0,79.0153,79.0998,78.618,78.6518,314677.0
2016-01-14 09:30:00,93.29,93.78,91.65,91.7,110623.0,78.8547,79.2689,77.4684,77.5107,110623.0
2016-01-14 10:00:00,91.74,92.78,91.6,92.78,91546.0,77.5445,78.4236,77.4262,78.4236,91546.0
2016-01-14 10:30:00,92.82,93.85,92.67,93.47,249070.0,78.4574,79.328,78.3306,79.0068,249070.0
2016-01-14 11:00:00,93.47,93.55,92.47,92.64,55433.0,79.0068,79.0744,78.1616,78.3053,55433.0
2016-01-14 11:30:00,92.54,92.83,92.25,92.8,42148.0,78.2207,78.4659,77.9756,78.4405,42148.0
2016-01-14 12:00:00,92.87,92.97,92.52,92.86,37956.0,78.4997,78.5842,78.2038,78.4912,37956.0
2016-01-14 12:30:00,92.88,93.14,92.8,92.83,58725.0,78.5081,78.7279,78.4405,78.4659,58725.0
2016-01-14 13:00:00,92.82,93.46,92.78,93.42,95748.0,78.4574,78.9984,78.4236,78.9646,95748.0
2016-01-14 13:30:00,93.43,93.49,93.22,93.45,50476.0,78.973,79.0237,78.7955,78.9899,50476.0
2016-01-14 14:00:00,93.44,93.55,93.32,93.52,99711.0,78.9815,79.0744,78.88,79.0491,99711.0
2016-01-14 14:30:00,93.53,93.85,93.45,93.85,77747.0,79.0575,79.328,78.9899,79.328,77747.0
2016-01-14 15:00:00,93.87,94.12,93.82,93.94,82227.0,79.3449,79.5562,79.3027,79.4041,82227.0
2016-01-14 15:30:00,93.96,93.98,93.49,93.59,295405.0,79.421,79.4379,79.0237,79.1083,295405.0
2016-01-15 09:30:00,91.64,92.15,91.14,91.6,175775.0,77.46,77.8911,77.0374,77.4262,175775.0
2016-01-15 10:00:00,91.76,92.15,91.3,91.86,74735.0,77.5614,77.8911,77.1726,77.6459,74735.0
2016-01-15 10:30:00,91.8,92.35,91.62,91.67,77496.0,77.5952,78.0601,77.4431,77.4853,77496.0
2016-01-15 11:00:00,91.7,91.83,91.29,91.62,145320.0,77.5107,77.6206,77.1641,77.4431,145320.0
2016-01-15 11:30:00,91.63,91.76,91.48,91.52,70292.0,77.4515,77.5614,77.3247,77.3586,70292.0
2016-01-15 12:00:00,91.54,91.63,90.59,90.74,75138.0,77.3755,77.4515,76.5725,76.6993,75138.0
2016-01-15 12:30:00,90.76,91.02,90.34,91.0,34385.0,76.7162,76.9359,76.3611,76.919,34385.0
2016-01-15 13:00:00,90.98,91.37,90.76,91.28,54680.0,76.9021,77.2318,76.7162,77.1557,54680.0
2016-01-15 13:30:00,91.28,91.69,91.19,91.56,83437.0,77.1557,77.5023,77.0796,77.3924,83437.0
2016-01-15 14:00:00,91.5,91.81,91.23,91.23,60675.0,77.3417,77.6037,77.1134,77.1134,60675.0
2016-01-15 14:30:00,91.22,92.07,91.15,92.03,115686.0,77.105,77.8235,77.0458,77.7896,115686.0
2016-01-15 15:00:00,92.01,92.2,91.59,91.93,83129.0,77.7727,77.9333,77.4177,77.7051,83129.0
2016-01-15 15:30:00,91.92,92.05,91.56,91.89,391053.0,77.6967,77.8065,77.3924,77.6713,391053.0
2016-01-19 09:30:00,92.8,93.25,91.71,91.81,155796.0,78.4405,78.8209,77.5192,77.6037,155796.0
2016-01-19 10:00:00,91.82,92.58,91.77,92.38,188715.0,77.6121,78.2545,77.5699,78.0855,188715.0
2016-01-19 10:30:00,92.37,92.4,91.93,92.02,121467.0,78.077,78.1024,77.7051,77.7812,121467.0
2016-01-19 11:00:00,91.96,92.33,91.88,92.32,162731.0,77.7305,78.0432,77.6629,78.0348,162731.0
2016-01-19 11:30:00,92.32,92.33,91.91,91.95,99404.0,78.0348,78.0432,77.6882,77.722,99404.0
2016-01-19 12:00:00,91.96,92.1,91.63,91.81,408361.0,77.7305,77.8488,77.4515,77.6037,408361.0
2016-01-19 12:30:00,91.83,91.86,91.18,91.32,128601.0,77.6206,77.6459,77.0712,77.1895,128601.0
2016-01-19 13:00:00,91.38,91.52,90.95,91.05,118634.0,77.2402,77.3586,76.8768,76.9613,118634.0
2016-01-19 13:30:00,91.05,91.36,90.85,90.85,103087.0,76.9613,77.2233,76.7922,76.7922,103087.0
2016-01-19 14:00:00,90.88,90.95,90.1,90.28,77255.0,76.8176,76.8768,76.1583,76.3104,77255.0
2016-01-19 14:30:00,90.28,90.51,89.9,90.48,121181.0,76.3104,76.5048,75.9892,76.4795,121181.0
2016-01-19 15:00:00,90.48,91.86,90.45,91.75,293551.0,76.4795,77.6459,76.4541,77.553,293551.0
2016-01-19 15:30:00,91.75,92.15,91.54,91.56,507099.0,77.553,77.8911,77.3755,77.3924,507099.0
2016-01-20 09:30:00,90.45,91.7,90.37,90.56,418361.0,76.4541,77.5107,76.3865,76.5471,418361.0
2016-01-20 10:00:00,90.56,91.16,90.43,90.78,276817.0,76.5471,77.0543,76.4372,76.7331,276817.0
2016-01-20 10:30:00,90.81,90.88,90.02,90.44,243687.0,76.7584,76.8176,76.0907,76.4457,243687.0
2016-01-20 11:00:00,90.42,91.37,90.42,91.24,299166.0,76.4288,77.2318,76.4288,77.1219,299166.0
2016-01-20 11:30:00,91.26,91.35,90.39,90.58,237997.0,77.1388,77.2149,76.4034,76.564,237997.0
2016-01-20 12:00:00,90.56,90.84,90.09,90.16,228355.0,76.5471,76.7838,76.1498,76.209,228355.0
2016-01-20 12:30:00,90.17,91.4,90.17,91.39,277511.0,76.2175,77.2571,76.2175,77.2487,277511.0
2016-01-20 13:00:00,91.42,92.11,91.32,91.79,278257.0,77.274,77.8573,77.1895,77.5868,278257.0
2016-01-20 13:30:00,91.75,93.15,91.72,93.06,281974.0,77.553,78.7363,77.5276,78.6603,281974.0
2016-01-20 14:00:00,93.06,93.5,92.24,93.42,367630.0,78.6603,79.0322,77.9671,78.9646,367630.0
2016-01-20 14:30:00,93.41,94.67,93.03,94.22,360760.0,78.9561,80.0211,78.6349,79.6408,360760.0
2016-01-20 15:00:00,94.11,94.69,93.27,94.46,300179.0,79.5478,80.038,78.8378,79.8436,300179.0
2016-01-20 15:30:00,94.45,94.47,93.39,93.53,466231.0,79.8352,79.8521,78.9392,79.0575,466231.0
2016-01-21 09:30:00,93.0,94.67,92.19,93.47,329795.0,78.6095,80.0211,77.9249,79.0068,329795.0
2016-01-21 10:00:00,93.52,93.68,91.73,91.89,221667.0,79.0491,79.1843,77.5361,77.6713,221667.0
2016-01-21 10:30:00,91.9,92.28,91.49,91.49,405260.0,77.6798,78.001,77.3332,77.3332,405260.0
2016-01-21 11:00:00,91.58,91.9,90.61,90.77,170924.0,77.4093,77.6798,76.5894,76.7246,170924.0
2016-01-21 11:30:00,90.81,91.52,90.8,91.38,133948.0,76.7584,77.3586,76.75,77.2402,133948.0
2016-01-21 12:00:00,91.41,91.98,91.0,91.46,147584.0,77.2656,77.7474,76.919,77.3078,147584.0
2016-01-21 12:30:00,91.47,92.29,91.39,92.2,170123.0,77.3163,78.0094,77.2487,77.9333,170123.0
2016-01-21 13:00:00,92.17,93.05,92.04,92.13,254742.0,77.908,78.6518,77.7981,77.8742,254742.0
2016-01-21 13:30:00,92.14,93.24,92.11,92.55,188720.0,77.8826,78.8124,77.8573,78.2292,188720.0
2016-01-21 14:00:00,92.57,92.96,91.52,91.82,207992.0,78.2461,78.5757,77.3586,77.6121,207992.0
2016-01-21 14:30:00,91.82,92.98,91.74,92.5,274035.0,77.6121,78.5926,77.5445,78.1869,274035.0
2016-01-21 15:00:00,92.49,92.66,91.72,91.85,349457.0,78.1785,78.3222,77.5276,77.6375,349457.0
2016-01-21 15:30:00,91.84,92.48,91.84,91.89,541034.0,77.629,78.17,77.629,77.6713,541034.0
2016-01-22 09:30:00,92.79,94.28,92.33,94.28,138876.0,78.432,79.6915,78.0432,79.6915,138876.0
2016-01-22 10:00:00,94.29,94.81,94.0,94.35,114963.0,79.6999,80.1395,79.4548,79.7507,114963.0
2016-01-22 10:30:00,94.36,94.47,93.32,93.32,83068.0,79.7591,79.8521,78.88,78.88,83068.0
2016-01-22 11:00:00,93.35,93.6,92.99,93.58,70098.0,78.9054,79.1167,78.6011,79.0998,70098.0
2016-01-22 11:30:00,93.58,93.62,92.68,92.71,66050.0,79.0998,79.1336,78.3391,78.3644,66050.0
2016-01-22 12:00:00,92.68,93.11,92.53,92.91,77832.0,78.3391,78.7025,78.2123,78.5335,77832.0
2016-01-22 12:30:00,92.91,93.34,92.79,93.18,70406.0,78.5335,78.8969,78.432,78.7617,70406.0
2016-01-22 13:00:00,93.16,93.17,92.66,92.75,101321.0,78.7448,78.7532,78.3222,78.3982,101321.0
2016-01-22 13:30:00,92.78,93.11,92.69,93.09,71465.0,78.4236,78.7025,78.3475,78.6856,71465.0
2016-01-22 14:00:00,93.08,93.31,92.86,93.2,108291.0,78.6772,78.8716,78.4912,78.7786,108291.0
2016-01-22 14:30:00,93.17,93.19,92.87,93.13,100022.0,78.7532,78.7701,78.4997,78.7194,100022.0
2016-01-22 15:00:00,93.13,93.15,92.76,93.06,131264.0,78.7194,78.7363,78.4067,78.6603,131264.0
2016-01-22 15:30:00,93.06,93.22,92.9,93.15,279556.0,78.6603,78.7955,78.525,78.7363,279556.0
2016-01-25 09:30:00,92.81,92.88,91.9,92.65,87212.0,78.4489,78.5081,77.6798,78.3137,87212.0
2016-01-25 10:00:00,92.58,93.32,92.33,92.89,60094.0,78.2545,78.88,78.0432,78.5166,60094.0
2016-01-25 10:30:00,92.9,93.25,92.28,92.57,55487.0,78.525,78.8209,78.001,78.2461,55487.0
2016-01-25 11:00:00,92.51,92.52,92.05,92.33,48077.0,78.1954,78.2038,77.8065,78.0432,48077.0
2016-01-25 11:30:00,92.28,92.46,91.88,92.35,47349.0,78.001,78.1531,77.6629,78.0601,47349.0
2016-01-25 12:00:00,92.37,92.45,91.98,92.14,36881.0,78.077,78.1447,77.7474,77.8826,36881.0
2016-01-25 12:30:00,92.11,92.45,92.01,92.43,70955.0,77.8573,78.1447,77.7727,78.1277,70955.0
2016-01-25 13:00:00,92.41,92.7,92.2,92.36,61128.0,78.1108,78.356,77.9333,78.0686,61128.0
2016-01-25 13:30:00,92.34,92.39,91.76,91.79,51226.0,78.0517,78.0939,77.5614,77.5868,51226.0
2016-01-25 14:00:00,91.77,92.1,91.62,91.75,61880.0,77.5699,77.8488,77.4431,77.553,61880.0
2016-01-25 14:30:00,91.75,91.93,91.57,91.93,102255.0,77.553,77.7051,77.4008,77.7051,102255.0
2016-01-25 15:00:00,91.93,92.15,91.26,91.31,85501.0,77.7051,77.8911,77.1388,77.1811,85501.0
2016-01-25 15:30:00,91.33,91.39,90.93,91.13,321779.0,77.198,77.2487,76.8599,77.0289,321779.0
2016-01-26 09:30:00,91.48,91.98,91.11,91.67,57181.0,77.3247,77.7474,77.012,77.4853,57181.0
2016-01-26 10:00:00,91.67,92.86,91.61,92.79,105209.0,77.4853,78.4912,77.4346,78.432,105209.0
2016-01-26 10:30:00,92.83,92.91,92.53,92.58,57881.0,78.4659,78.5335,78.2123,78.2545,57881.0
2016-01-26 11:00:00,92.61,93.28,92.58,93.07,71793.0,78.2799,78.8462,78.2545,78.6687,71793.0
2016-01-26 11:30:00,93.07,93.29,92.85,93.08,111745.0,78.6687,78.8547,78.4828,78.6772,111745.0
2016-01-26 12:00:00,93.08,93.23,92.98,93.08,49410.0,78.6772,78.804,78.5926,78.6772,49410.0
2016-01-26 12:30:00,93.08,93.12,92.78,92.83,26986.0,78.6772,78.711,78.4236,78.4659,26986.0
2016-01-26 13:00:00,92.84,92.95,92.61,92.86,22702.0,78.4743,78.5673,78.2799,78.4912,22702.0
2016-01-26 13:30:00,92.83,92.85,92.56,92.58,34772.0,78.4659,78.4828,78.2376,78.2545,34772.0
2016-01-26 14:00:00,92.56,92.6,92.32,92.39,46791.0,78.2376,78.2714,78.0348,78.0939,46791.0
2016-01-26 14:30:00,92.39,92.49,92.32,92.38,38745.0,78.0939,78.1785,78.0348,78.0855,38745.0
2016-01-26 15:00:00,92.37,92.53,92.18,92.41,67413.0,78.077,78.2123,77.9164,78.1108,67413.0
2016-01-26 15:30:00,92.41,92.88,92.36,92.59,208205.0,78.1108,78.5081,78.0686,78.263,208205.0
2016-01-27 09:30:00,92.43,93.02,92.02,92.33,51221.0,78.1277,78.6265,77.7812,78.0432,51221.0
2016-01-27 10:00:00,92.34,92.37,91.9,92.01,34523.0,78.0517,78.077,77.6798,77.7727,34523.0
2016-01-27 10:30:00,92.07,92.51,91.96,92.25,47883.0,77.8235,78.1954,77.7305,77.9756,47883.0
2016-01-27 11:00:00,92.24,92.92,92.14,92.86,88910.0,77.9671,78.5419,77.8826,78.4912,88910.0
2016-01-27 11:30:00,92.84,93.51,92.84,93.34,44336.0,78.4743,79.0406,78.4743,78.8969,44336.0
2016-01-27 12:00:00,93.32,94.09,93.28,94.06,84144.0,78.88,79.5309,78.8462,79.5055,84144.0
2016-01-27 12:30:00,94.05,94.24,93.87,94.14,310107.0,79.4971,79.6577,79.3449,79.5731,310107.0
2016-01-27 13:00:00,94.1,94.14,93.87,94.0,81958.0,79.5393,79.5731,79.3449,79.4548,81958.0
2016-01-27 13:30:00,93.97,94.21,93.63,93.98,95439.0,79.4295,79.6323,79.1421,79.4379,95439.0
2016-01-27 14:00:00,94.0,94.07,93.3,93.56,163741.0,79.4548,79.514,78.8631,79.0829,163741.0
2016-01-27 14:30:00,93.54,93.75,92.75,92.84,164779.0,79.066,79.2435,78.3982,78.4743,164779.0
2016-01-27 15:00:00,92.85,92.92,92.14,92.5,99894.0,78.4828,78.5419,77.8826,78.1869,99894.0
2016-01-27 15:30:00,92.48,92.92,92.38,92.8,240881.0,78.17,78.5419,78.0855,78.4405,240881.0
2016-01-28 09:30:00,93.29,94.03,92.96,94.03,132075.0,78.8547,79.4802,78.5757,79.4802,132075.0
2016-01-28 10:00:00,94.03,94.04,92.97,92.97,156103.0,79.4802,79.4886,78.5842,78.5842,156103.0
2016-01-28 10:30:00,93.04,93.48,92.81,93.4,106036.0,78.6434,79.0153,78.4489,78.9477,106036.0
2016-01-28 11:00:00,93.34,93.76,93.34,93.44,170095.0,78.8969,79.2519,78.8969,78.9815,170095.0
2016-01-28 11:30:00,93.5,93.51,92.51,92.52,114112.0,79.0322,79.0406,78.1954,78.2038,114112.0
2016-01-28 12:00:00,92.5,92.87,92.44,92.81,99932.0,78.1869,78.4997,78.1362,78.4489,99932.0
2016-01-28 12:30:00,92.87,93.36,92.82,93.11,74401.0,78.4997,78.9138,78.4574,78.7025,74401.0
2016-01-28 13:00:00,93.14,93.28,92.34,92.67,106515.0,78.7279,78.8462,78.0517,78.3306,106515.0
2016-01-28 13:30:00,92.66,92.98,92.52,92.65,125193.0,78.3222,78.5926,78.2038,78.3137,125193.0
2016-01-28 14:00:00,92.61,93.12,92.58,93.03,101603.0,78.2799,78.711,78.2545,78.6349,101603.0
2016-01-28 14:30:00,93.01,93.09,92.15,92.25,146399.0,78.618,78.6856,77.8911,77.9756,146399.0
2016-01-28 15:00:00,92.23,92.68,92.11,92.11,213940.0,77.9587,78.3391,77.8573,77.8573,213940.0
2016-01-28 15:30:00,92.1,92.48,91.97,92.08,389658.0,77.8488,78.17,77.7389,77.8319,389658.0
2016-01-29 09:30:00,92.72,93.11,92.28,92.96,95610.0,78.3729,78.7025,78.001,78.5757,95610.0
2016-01-29 10:00:00,93.01,93.49,92.87,92.87,85725.0,78.618,79.0237,78.4997,78.4997,85725.0
2016-01-29 10:30:00,92.92,92.92,92.45,92.56,111382.0,78.5419,78.5419,78.1447,78.2376,111382.0
2016-01-29 11:00:00,92.57,92.92,92.3,92.83,76560.0,78.2461,78.5419,78.0179,78.4659,76560.0
2016-01-29 11:30:00,92.89,92.98,92.41,92.96,61347.0,78.5166,78.5926,78.1108,78.5757,61347.0
2016-01-29 12:00:00,92.96,93.28,92.83,93.18,51148.0,78.5757,78.8462,78.4659,78.7617,51148.0
2016-01-29 12:30:00,93.18,93.24,93.03,93.21,57151.0,78.7617,78.8124,78.6349,78.7871,57151.0
2016-01-29 13:00:00,93.21,93.61,93.2,93.43,94109.0,78.7871,79.1252,78.7786,78.973,94109.0
2016-01-29 13:30:00,93.43,93.88,93.41,93.71,64761.0,78.973,79.3534,78.9561,79.2097,64761.0
2016-01-29 14:00:00,93.7,94.33,93.59,94.33,130381.0,79.2012,79.7337,79.1083,79.7337,130381.0
2016-01-29 14:30:00,94.31,94.65,94.21,94.56,119732.0,79.7168,80.0042,79.6323,79.9282,119732.0
2016-01-29 15:00:00,94.58,94.81,94.5,94.81,147839.0,79.9451,80.1395,79.8774,80.1395,147839.0
2016-01-29 15:30:00,94.81,95.14,94.69,95.08,408008.0,80.1395,80.4184,80.038,80.3677,408008.0
2016-02-01 09:30:00,93.71,94.32,93.25,94.04,136388.0,79.2097,79.7253,78.8209,79.4886,136388.0
2016-02-01 10:00:00,94.0,94.78,93.84,94.48,74322.0,79.4548,80.1141,79.3196,79.8605,74322.0
2016-02-01 10:30:00,94.5,95.0,94.41,94.98,69830.0,79.8774,80.3001,79.8014,80.2832,69830.0
2016-02-01 11:00:00,95.0,95.01,94.5,94.56,61729.0,80.3001,80.3085,79.8774,79.9282,61729.0
2016-02-01 11:30:00,94.58,95.25,94.52,95.15,109444.0,79.9451,80.5114,79.8943,80.4269,109444.0
2016-02-01 12:00:00,95.14,95.26,94.85,95.05,53942.0,80.4184,80.5198,80.1733,80.3423,53942.0
2016-02-01 12:30:00,95.06,95.23,94.54,94.69,42045.0,80.3508,80.4945,79.9113,80.038,42045.0
2016-02-01 13:00:00,94.73,95.1,94.67,95.1,61973.0,80.0719,80.3846,80.0211,80.3846,61973.0
2016-02-01 13:30:00,95.06,95.1,94.73,95.05,62578.0,80.3508,80.3846,80.0719,80.3423,62578.0
2016-02-01 14:00:00,95.05,95.26,94.73,95.17,80515.0,80.3423,80.5198,80.0719,80.4438,80515.0
2016-02-01 14:30:00,95.16,95.4,95.14,95.37,69668.0,80.4353,80.6382,80.4184,80.6128,69668.0
2016-02-01 15:00:00,95.34,95.89,95.32,95.85,93310.0,80.5875,81.0524,80.5706,81.0186,93310.0
2016-02-01 15:30:00,95.86,95.9,95.54,95.58,226524.0,81.027,81.0608,80.7565,80.7903,226524.0
2016-02-02 09:30:00,94.97,94.97,93.92,94.09,78967.0,80.2747,80.2747,79.3872,79.5309,78967.0
2016-02-02 10:00:00,94.05,94.21,93.29,93.51,54442.0,79.4971,79.6323,78.8547,79.0406,54442.0
2016-02-02 10:30:00,93.42,93.68,93.29,93.58,58168.0,78.9646,79.1843,78.8547,79.0998,58168.0
2016-02-02 11:00:00,93.57,93.83,93.36,93.46,83614.0,79.0913,79.3111,78.9138,78.9984,83614.0
2016-02-02 11:30:00,93.45,93.9,93.35,93.42,37076.0,78.9899,79.3703,78.9054,78.9646,37076.0
2016-02-02 12:00:00,93.45,93.45,92.79,92.97,65106.0,78.9899,78.9899,78.432,78.5842,65106.0
2016-02-02 12:30:00,92.95,93.0,92.66,92.76,44447.0,78.5673,78.6095,78.3222,78.4067,44447.0
2016-02-02 13:00:00,92.79,93.17,92.68,93.15,47926.0,78.432,78.7532,78.3391,78.7363,47926.0
2016-02-02 13:30:00,93.14,93.2,92.78,92.83,68323.0,78.7279,78.7786,78.4236,78.4659,68323.0
2016-02-02 14:00:00,92.82,92.96,92.66,92.78,75549.0,78.4574,78.5757,78.3222,78.4236,75549.0
2016-02-02 14:30:00,92.8,93.21,92.76,92.94,66965.0,78.4405,78.7871,78.4067,78.5588,66965.0
2016-02-02 15:00:00,92.96,92.99,92.69,92.87,76158.0,78.5757,78.6011,78.3475,78.4997,76158.0
2016-02-02 15:30:00,92.87,93.11,92.79,93.02,259954.0,78.4997,78.7025,78.432,78.6265,259954.0
2016-02-03 09:30:00,94.29,94.54,93.53,93.58,104399.0,79.6999,79.9113,79.0575,79.0998,104399.0
2016-02-03 10:00:00,93.53,93.53,92.24,92.24,86459.0,79.0575,79.0575,77.9671,77.9671,86459.0
2016-02-03 10:30:00,92.25,92.95,91.87,92.7,116620.0,77.9756,78.5673,77.6544,78.356,116620.0
2016-02-03 11:00:00,92.66,93.1,92.1,93.0,51796.0,78.3222,78.6941,77.8488,78.6095,51796.0
2016-02-03 11:30:00,92.98,93.6,92.93,93.32,64126.0,78.5926,79.1167,78.5504,78.88,64126.0
2016-02-03 12:00:00,93.36,93.81,93.35,93.55,38429.0,78.9138,79.2942,78.9054,79.0744,38429.0
2016-02-03 12:30:00,93.55,93.58,93.1,93.54,28976.0,79.0744,79.0998,78.6941,79.066,28976.0
2016-02-03 13:00:00,93.59,93.67,93.09,93.16,34263.0,79.1083,79.1759,78.6856,78.7448,34263.0
2016-02-03 13:30:00,93.15,93.43,93.02,93.24,54127.0,78.7363,78.973,78.6265,78.8124,54127.0
2016-02-03 14:00:00,93.25,94.54,93.25,94.48,89843.0,78.8209,79.9113,78.8209,79.8605,89843.0
2016-02-03 14:30:00,94.43,94.85,94.22,94.74,80296.0,79.8183,80.1733,79.6408,80.0803,80296.0
2016-02-03 15:00:00,94.78,95.06,94.48,94.5,109840.0,80.1141,80.3508,79.8605,79.8774,109840.0
2016-02-03 15:30:00,94.53,95.15,94.45,95.11,312511.0,79.9028,80.4269,79.8352,80.3931,312511.0
2016-02-04 09:30:00,95.33,95.96,94.97,95.24,95064.0,80.579,81.1115,80.2747,80.5029,95064.0
2016-02-04 10:00:00,95.25,96.32,94.97,96.14,84355.0,80.5114,81.4158,80.2747,81.2637,84355.0
2016-02-04 10:30:00,96.14,96.27,95.81,96.21,66247.0,81.2637,81.3736,80.9847,81.3228,66247.0
2016-02-04 11:00:00,96.21,96.21,94.94,94.95,70659.0,81.3228,81.3228,80.2494,80.2578,70659.0
2016-02-04 11:30:00,94.9,95.24,94.6,94.88,94444.0,80.2155,80.5029,79.962,80.1986,94444.0
2016-02-04 12:00:00,94.94,95.51,94.83,95.19,39759.0,80.2494,80.7312,80.1564,80.4607,39759.0
2016-02-04 12:30:00,95.15,95.52,95.04,95.23,60135.0,80.4269,80.7396,80.3339,80.4945,60135.0
2016-02-04 13:00:00,95.21,95.46,94.97,95.08,53076.0,80.4776,80.6889,80.2747,80.3677,53076.0
2016-02-04 13:30:00,95.14,95.29,94.69,94.97,40350.0,80.4184,80.5452,80.038,80.2747,40350.0
2016-02-04 14:00:00,94.99,95.19,94.74,95.11,89579.0,80.2916,80.4607,80.0803,80.3931,89579.0
2016-02-04 14:30:00,95.11,95.35,95.02,95.34,88760.0,80.3931,80.5959,80.317,80.5875,88760.0
2016-02-04 15:00:00,95.31,95.54,95.12,95.19,71553.0,80.5621,80.7565,80.4015,80.4607,71553.0
2016-02-04 15:30:00,95.23,95.75,95.16,95.68,174857.0,80.4945,80.934,80.4353,80.8749,174857.0
2016-02-05 09:30:00,95.31,95.44,94.93,95.19,49430.0,80.5621,80.672,80.2409,80.4607,49430.0
2016-02-05 10:00:00,95.24,95.83,94.74,94.84,58573.0,80.5029,81.0016,80.0803,80.1648,58573.0
2016-02-05 10:30:00,94.81,95.3,94.26,94.26,55823.0,80.1395,80.5537,79.6746,79.6746,55823.0
2016-02-05 11:00:00,94.34,94.37,93.44,93.51,94601.0,79.7422,79.7676,78.9815,79.0406,94601.0
2016-02-05 11:30:00,93.48,93.74,93.31,93.41,99509.0,79.0153,79.235,78.8716,78.9561,99509.0
2016-02-05 12:00:00,93.41,93.69,93.21,93.55,61600.0,78.9561,79.1928,78.7871,79.0744,61600.0
2016-02-05 12:30:00,93.56,93.64,93.2,93.4,70093.0,79.0829,79.1505,78.7786,78.9477,70093.0
2016-02-05 13:00:00,93.39,93.72,93.32,93.68,71035.0,78.9392,79.2181,78.88,79.1843,71035.0
2016-02-05 13:30:00,93.69,93.71,93.34,93.54,58958.0,79.1928,79.2097,78.8969,79.066,58958.0
2016-02-05 14:00:00,93.52,93.58,93.13,93.13,58635.0,79.0491,79.0998,78.7194,78.7194,58635.0
2016-02-05 14:30:00,93.13,93.39,93.09,93.14,68667.0,78.7194,78.9392,78.6856,78.7279,68667.0
2016-02-05 15:00:00,93.2,93.24,92.93,92.94,88302.0,78.7786,78.8124,78.5504,78.5588,88302.0
2016-02-05 15:30:00,92.94,93.08,92.71,92.87,269886.0,78.5588,78.6772,78.3644,78.4997,269886.0
2016-02-08 09:30:00,92.21,92.28,91.28,91.31,107690.0,77.9418,78.001,77.1557,77.1811,107690.0
2016-02-08 10:00:00,91.3,91.67,90.74,90.86,79676.0,77.1726,77.4853,76.6993,76.8007,79676.0
2016-02-08 10:30:00,90.84,91.22,90.56,90.61,38892.0,76.7838,77.105,76.5471,76.5894,38892.0
2016-02-08 11:00:00,90.68,90.71,90.11,90.49,37753.0,76.6485,76.6739,76.1667,76.4879,37753.0
2016-02-08 11:30:00,90.49,90.55,89.96,90.14,30889.0,76.4879,76.5387,76.0399,76.1921,30889.0
2016-02-08 12:00:00,90.29,90.43,90.15,90.16,33086.0,76.3189,76.4372,76.2005,76.209,33086.0
2016-02-08 12:30:00,90.19,90.48,90.16,90.16,44832.0,76.2344,76.4795,76.209,76.209,44832.0
2016-02-08 13:00:00,90.22,90.23,89.46,89.54,75790.0,76.2597,76.2682,75.6173,75.6849,75790.0
2016-02-08 13:30:00,89.58,89.75,89.17,89.2,96962.0,75.7187,75.8624,75.3722,75.3975,96962.0
2016-02-08 14:00:00,89.19,89.44,88.87,89.1,65800.0,75.3891,75.6004,75.1186,75.313,65800.0
2016-02-08 14:30:00,89.11,89.31,88.86,88.93,86559.0,75.3215,75.4905,75.1102,75.1693,86559.0
2016-02-08 15:00:00,88.93,89.51,88.91,89.5,190595.0,75.1693,75.6596,75.1524,75.6511,190595.0
2016-02-08 15:30:00,89.5,90.07,89.44,89.67,430189.0,75.6511,76.1329,75.6004,75.7948,430189.0
2016-02-09 09:30:00,88.62,90.36,88.37,90.23,97972.0,74.9073,76.3781,74.696,76.2682,97972.0
2016-02-09 10:00:00,90.22,90.78,90.16,90.37,86061.0,76.2597,76.7331,76.209,76.3865,86061.0
2016-02-09 10:30:00,90.39,90.46,89.83,90.0,93289.0,76.4034,76.4626,75.9301,76.0738,93289.0
2016-02-09 11:00:00,89.86,90.62,89.86,90.49,64766.0,75.9554,76.5978,75.9554,76.4879,64766.0
2016-02-09 11:30:00,90.47,90.53,90.11,90.12,59859.0,76.471,76.5217,76.1667,76.1752,59859.0
2016-02-09 12:00:00,90.1,90.39,90.0,90.32,48750.0,76.1583,76.4034,76.0738,76.3442,48750.0
2016-02-09 12:30:00,90.32,90.62,90.28,90.59,42001.0,76.3442,76.5978,76.3104,76.5725,42001.0
2016-02-09 13:00:00,90.58,90.61,90.18,90.49,60511.0,76.564,76.5894,76.2259,76.4879,60511.0
2016-02-09 13:30:00,90.48,90.7,90.2,90.47,68435.0,76.4795,76.6654,76.2428,76.471,68435.0
2016-02-09 14:00:00,90.49,90.97,90.49,90.65,61714.0,76.4879,76.8937,76.4879,76.6232,61714.0
2016-02-09 14:30:00,90.68,91.35,90.66,91.14,59397.0,76.6485,77.2149,76.6316,77.0374,59397.0
2016-02-09 15:00:00,91.16,91.68,90.88,90.93,98156.0,77.0543,77.4938,76.8176,76.8599,98156.0
2016-02-09 15:30:00,90.91,91.16,90.55,90.97,279414.0,76.8429,77.0543,76.5387,76.8937,279414.0
2016-02-10 09:30:00,91.67,92.24,91.04,92.2,83272.0,77.4853,77.9671,76.9528,77.9333,83272.0
2016-02-10 10:00:00,92.13,92.91,92.11,92.77,97803.0,77.8742,78.5335,77.8573,78.4151,97803.0
2016-02-10 10:30:00,92.78,93.21,92.13,92.23,67119.0,78.4236,78.7871,77.8742,77.9587,67119.0
2016-02-10 11:00:00,92.19,92.5,92.0,92.12,68064.0,77.9249,78.1869,77.7643,77.8657,68064.0
2016-02-10 11:30:00,92.07,92.09,91.54,91.97,27451.0,77.8235,77.8404,77.3755,77.7389,27451.0
2016-02-10 12:00:00,91.98,92.12,91.72,92.03,29152.0,77.7474,77.8657,77.5276,77.7896,29152.0
2016-02-10 12:30:00,92.05,92.56,92.04,92.54,30842.0,77.8065,78.2376,77.7981,78.2207,30842.0
2016-02-10 13:00:00,92.58,92.62,92.27,92.35,25957.0,78.2545,78.2883,77.9925,78.0601,25957.0
2016-02-10 13:30:00,92.35,92.5,92.12,92.19,33202.0,78.0601,78.1869,77.8657,77.9249,33202.0
2016-02-10 14:00:00,92.22,92.6,92.12,92.19,48841.0,77.9502,78.2714,77.8657,77.9249,48841.0
2016-02-10 14:30:00,92.15,92.32,91.75,91.85,41304.0,77.8911,78.0348,77.553,77.6375,41304.0
2016-02-10 15:00:00,91.89,92.24,91.37,91.4,75165.0,77.6713,77.9671,77.2318,77.2571,75165.0
2016-02-10 15:30:00,91.39,91.54,91.1,91.29,233271.0,77.2487,77.3755,77.0035,77.1641,233271.0
2016-02-11 09:30:00,89.35,90.58,88.94,90.45,80326.0,75.5243,76.564,75.1778,76.4541,80326.0
2016-02-11 10:00:00,90.4,90.73,89.8,89.88,59801.0,76.4119,76.6908,75.9047,75.9723,59801.0
2016-02-11 10:30:00,89.79,89.92,89.47,89.65,36290.0,75.8963,76.0061,75.6258,75.7779,36290.0
2016-02-11 11:00:00,89.66,90.01,89.28,89.31,41060.0,75.7864,76.0822,75.4652,75.4905,41060.0
2016-02-11 11:30:00,89.31,89.44,88.98,89.19,41560.0,75.4905,75.6004,75.2116,75.3891,41560.0
2016-02-11 12:00:00,89.23,89.49,89.02,89.04,33758.0,75.4229,75.6427,75.2454,75.2623,33758.0
2016-02-11 12:30:00,89.07,89.52,88.91,89.35,30565.0,75.2877,75.668,75.1524,75.5243,30565.0
2016-02-11 13:00:00,89.39,89.62,89.28,89.34,21488.0,75.5581,75.7526,75.4652,75.5159,21488.0
2016-02-11 13:30:00,89.32,89.48,88.95,89.01,27165.0,75.499,75.6342,75.1862,75.2369,27165.0
2016-02-11 14:00:00,88.97,89.26,88.6,88.62,47402.0,75.2031,75.4483,74.8904,74.9073,47402.0
2016-02-11 14:30:00,88.56,89.98,88.46,89.54,77074.0,74.8566,76.0569,74.772,75.6849,77074.0
2016-02-11 15:00:00,89.59,89.63,89.09,89.41,69246.0,75.7272,75.761,75.3046,75.5751,69246.0
2016-02-11 15:30:00,89.37,89.86,89.16,89.21,210116.0,75.5412,75.9554,75.3637,75.406,210116.0
2016-02-12 09:30:00,90.06,90.5,89.62,90.33,46751.0,76.1245,76.4964,75.7526,76.3527,46751.0
2016-02-12 10:00:00,90.25,90.98,89.75,90.93,59259.0,76.2851,76.9021,75.8624,76.8599,59259.0
2016-02-12 10:30:00,90.91,91.06,90.18,90.29,84729.0,76.8429,76.9697,76.2259,76.3189,84729.0
2016-02-12 11:00:00,90.28,91.26,90.28,91.19,52790.0,76.3104,77.1388,76.3104,77.0796,52790.0
2016-02-12 11:30:00,91.35,91.37,90.93,91.05,48564.0,77.2149,77.2318,76.8599,76.9613,48564.0
2016-02-12 12:00:00,91.06,91.68,91.02,91.57,102485.0,76.9697,77.4938,76.9359,77.4008,102485.0
2016-02-12 12:30:00,91.54,91.97,91.49,91.82,58720.0,77.3755,77.7389,77.3332,77.6121,58720.0
2016-02-12 13:00:00,91.85,91.97,91.56,91.56,53421.0,77.6375,77.7389,77.3924,77.3924,53421.0
2016-02-12 13:30:00,91.56,91.97,91.52,91.67,31797.0,77.3924,77.7389,77.3586,77.4853,31797.0
2016-02-12 14:00:00,91.67,92.14,91.61,92.06,82232.0,77.4853,77.8826,77.4346,77.815,82232.0
2016-02-12 14:30:00,92.06,92.11,91.64,91.64,95858.0,77.815,77.8573,77.46,77.46,95858.0
2016-02-12 15:00:00,91.63,91.7,91.4,91.59,117458.0,77.4515,77.5107,77.2571,77.4177,117458.0
2016-02-12 15:30:00,91.61,91.85,91.31,91.77,228525.0,77.4346,77.6375,77.1811,77.5699,228525.0
2016-02-16 09:30:00,93.06,93.21,91.77,92.09,64567.0,78.6603,78.7871,77.5699,77.8404,64567.0
2016-02-16 10:00:00,92.03,92.73,91.9,92.69,49653.0,77.7896,78.3813,77.6798,78.3475,49653.0
2016-02-16 10:30:00,92.66,93.21,92.42,92.73,44333.0,78.3222,78.7871,78.1193,78.3813,44333.0
2016-02-16 11:00:00,92.77,92.9,92.25,92.9,41832.0,78.4151,78.525,77.9756,78.525,41832.0
2016-02-16 11:30:00,92.89,93.1,92.64,93.07,39298.0,78.5166,78.6941,78.3053,78.6687,39298.0
2016-02-16 12:00:00,93.08,93.34,92.96,93.23,23180.0,78.6772,78.8969,78.5757,78.804,23180.0
2016-02-16 12:30:00,93.24,93.4,92.97,93.32,25154.0,78.8124,78.9477,78.5842,78.88,25154.0
2016-02-16 13:00:00,93.34,93.65,93.32,93.57,27213.0,78.8969,79.159,78.88,79.0913,27213.0
2016-02-16 13:30:00,93.58,93.6,93.32,93.51,51222.0,79.0998,79.1167,78.88,79.0406,51222.0
2016-02-16 14:00:00,93.51,93.55,93.36,93.51,58370.0,79.0406,79.0744,78.9138,79.0406,58370.0
2016-02-16 14:30:00,93.52,93.57,93.26,93.4,65331.0,79.0491,79.0913,78.8293,78.9477,65331.0
2016-02-16 15:00:00,93.41,93.75,93.27,93.74,77444.0,78.9561,79.2435,78.8378,79.235,77444.0
2016-02-16 15:30:00,93.76,93.77,93.4,93.58,194481.0,79.2519,79.2604,78.9477,79.0998,194481.0
2016-02-17 09:30:00,94.31,94.99,93.01,94.4,63455.0,80.0189,80.5959,78.9159,80.0953,63455.0
2016-02-17 10:00:00,94.5,94.87,94.44,94.87,154794.0,80.1801,80.4941,80.1292,80.4941,154794.0
2016-02-17 10:30:00,94.87,94.89,94.39,94.44,58190.0,80.4941,80.511,80.0868,80.1292,58190.0
2016-02-17 11:00:00,94.39,94.89,94.39,94.88,98174.0,80.0868,80.511,80.0868,80.5026,98174.0
2016-02-17 11:30:00,94.88,95.0,94.79,94.99,52730.0,80.5026,80.6044,80.4262,80.5959,52730.0
2016-02-17 12:00:00,94.99,95.26,94.86,95.2,70710.0,80.5959,80.825,80.4856,80.7741,70710.0
2016-02-17 12:30:00,95.21,95.28,94.63,94.91,35895.0,80.7825,80.8419,80.2904,80.528,35895.0
2016-02-17 13:00:00,94.94,95.11,94.9,95.08,61675.0,80.5535,80.6977,80.5195,80.6722,61675.0
2016-02-17 13:30:00,95.08,95.08,94.64,94.67,63804.0,80.6722,80.6722,80.2989,80.3244,63804.0
2016-02-17 14:00:00,94.7,95.45,94.65,95.23,61531.0,80.3498,80.9862,80.3074,80.7995,61531.0
2016-02-17 14:30:00,95.2,95.33,95.1,95.16,95496.0,80.7741,80.8844,80.6892,80.7401,95496.0
2016-02-17 15:00:00,95.18,95.42,95.12,95.28,71835.0,80.7571,80.9607,80.7062,80.8419,71835.0
2016-02-17 15:30:00,95.29,95.32,94.98,95.02,264721.0,80.8504,80.8759,80.5874,80.6213,264721.0
2016-02-18 09:30:00,95.2,95.58,94.81,95.58,125565.0,80.7741,81.0965,80.4432,81.0965,125565.0
2016-02-18 10:00:00,95.52,95.57,94.7,94.99,45031.0,81.0456,81.088,80.3498,80.5959,45031.0
2016-02-18 10:30:00,95.01,95.02,94.52,94.56,42778.0,80.6129,80.6213,80.1971,80.231,42778.0
2016-02-18 11:00:00,94.53,94.73,94.36,94.57,57486.0,80.2056,80.3753,80.0614,80.2395,57486.0
2016-02-18 11:30:00,94.61,94.69,94.41,94.67,107193.0,80.2735,80.3413,80.1038,80.3244,107193.0
2016-02-18 12:00:00,94.67,94.68,94.28,94.39,113578.0,80.3244,80.3329,79.9935,80.0868,113578.0
2016-02-18 12:30:00,94.4,94.6,94.35,94.47,64244.0,80.0953,80.265,80.0529,80.1547,64244.0
2016-02-18 13:00:00,94.5,94.58,94.36,94.4,95014.0,80.1801,80.248,80.0614,80.0953,95014.0
2016-02-18 13:30:00,94.42,94.43,94.14,94.35,34129.0,80.1123,80.1207,79.8747,80.0529,34129.0
2016-02-18 14:00:00,94.36,94.6,94.34,94.54,92311.0,80.0614,80.265,80.0444,80.2141,92311.0
2016-02-18 14:30:00,94.58,94.8,94.55,94.71,48513.0,80.248,80.4347,80.2226,80.3583,48513.0
2016-02-18 15:00:00,94.72,94.78,94.42,94.59,61607.0,80.3668,80.4177,80.1123,80.2565,61607.0
2016-02-18 15:30:00,94.57,94.75,94.49,94.69,278197.0,80.2395,80.3923,80.1717,80.3413,278197.0
2016-02-19 09:30:00,94.66,95.11,93.68,94.64,187924.0,80.3159,80.6977,79.4844,80.2989,187924.0
2016-02-19 10:00:00,94.66,95.44,94.44,95.13,57329.0,80.3159,80.9777,80.1292,80.7147,57329.0
2016-02-19 10:30:00,95.02,95.27,94.78,94.78,69844.0,80.6213,80.8335,80.4177,80.4177,69844.0
2016-02-19 11:00:00,94.8,95.09,94.48,95.07,63099.0,80.4347,80.6807,80.1632,80.6638,63099.0
2016-02-19 11:30:00,95.06,95.2,94.87,94.93,60347.0,80.6553,80.7741,80.4941,80.545,60347.0
2016-02-19 12:00:00,94.95,95.23,94.89,95.02,50172.0,80.5619,80.7995,80.511,80.6213,50172.0
2016-02-19 12:30:00,95.02,95.22,94.92,95.06,43804.0,80.6213,80.791,80.5365,80.6553,43804.0
2016-02-19 13:00:00,95.1,95.16,94.93,95.1,40698.0,80.6892,80.7401,80.545,80.6892,40698.0
2016-02-19 13:30:00,95.11,95.28,95.05,95.23,44026.0,80.6977,80.8419,80.6468,80.7995,44026.0
2016-02-19 14:00:00,95.22,95.6,95.18,95.44,71659.0,80.791,81.1135,80.7571,80.9777,71659.0
2016-02-19 14:30:00,95.44,95.57,95.39,95.5,66585.0,80.9777,81.088,80.9353,81.0286,66585.0
2016-02-19 15:00:00,95.48,95.66,95.46,95.64,105600.0,81.0116,81.1644,80.9947,81.1474,105600.0
2016-02-19 15:30:00,95.62,95.74,95.52,95.61,314004.0,81.1304,81.2322,81.0456,81.1219,314004.0
2016-02-22 09:30:00,96.87,97.7,95.86,96.9,142671.0,82.191,82.8952,81.3341,82.2165,142671.0
2016-02-22 10:00:00,96.93,97.67,96.83,97.55,66070.0,82.2419,82.8698,82.1571,82.768,66070.0
2016-02-22 10:30:00,97.58,98.0,97.49,97.5,90168.0,82.7934,83.1498,82.7171,82.7255,90168.0
2016-02-22 11:00:00,97.5,97.56,96.71,96.83,132459.0,82.7255,82.7764,82.0552,82.1571,132459.0
2016-02-22 11:30:00,96.83,96.96,96.7,96.76,66779.0,82.1571,82.2674,82.0468,82.0977,66779.0
2016-02-22 12:00:00,96.71,96.99,96.66,96.69,28730.0,82.0552,82.2928,82.0128,82.0383,28730.0
2016-02-22 12:30:00,96.66,96.82,96.53,96.61,32977.0,82.0128,82.1486,81.9025,81.9704,32977.0
2016-02-22 13:00:00,96.6,96.82,96.5,96.82,79734.0,81.9619,82.1486,81.8771,82.1486,79734.0
2016-02-22 13:30:00,96.8,96.96,96.8,96.94,42230.0,82.1316,82.2674,82.1316,82.2504,42230.0
2016-02-22 14:00:00,96.94,96.95,96.61,96.65,44102.0,82.2504,82.2589,81.9704,82.0043,44102.0
2016-02-22 14:30:00,96.64,96.78,96.56,96.76,30661.0,81.9959,82.1146,81.928,82.0977,30661.0
2016-02-22 15:00:00,96.75,96.79,96.61,96.62,45894.0,82.0892,82.1231,81.9704,81.9789,45894.0
2016-02-22 15:30:00,96.65,96.77,96.56,96.74,114206.0,82.0043,82.1062,81.928,82.0807,114206.0
2016-02-23 09:30:00,96.54,96.66,95.99,96.28,70010.0,81.911,82.0128,81.4444,81.6904,70010.0
2016-02-23 10:00:00,96.28,96.45,95.55,95.83,53117.0,81.6904,81.8346,81.071,81.3086,53117.0
2016-02-23 10:30:00,95.81,96.14,95.64,95.76,111803.0,81.2916,81.5716,81.1474,81.2492,111803.0
2016-02-23 11:00:00,95.72,95.73,95.21,95.3,50547.0,81.2153,81.2238,80.7825,80.8589,50547.0
2016-02-23 11:30:00,95.3,95.65,95.18,95.53,60369.0,80.8589,81.1559,80.7571,81.0541,60369.0
2016-02-23 12:00:00,95.52,95.55,95.18,95.34,20803.0,81.0456,81.071,80.7571,80.8928,20803.0
2016-02-23 12:30:00,95.34,95.44,95.2,95.36,21027.0,80.8928,80.9777,80.7741,80.9098,21027.0
2016-02-23 13:00:00,95.42,95.7,95.37,95.63,39173.0,80.9607,81.1983,80.9183,81.1389,39173.0
2016-02-23 13:30:00,95.63,95.65,95.42,95.62,56754.0,81.1389,81.1559,80.9607,81.1304,56754.0
2016-02-23 14:00:00,95.6,95.64,95.47,95.47,49836.0,81.1135,81.1474,81.0032,81.0032,49836.0
2016-02-23 14:30:00,95.48,95.54,95.26,95.28,79083.0,81.0116,81.0625,80.825,80.8419,79083.0
2016-02-23 15:00:00,95.28,95.28,94.7,94.7,87877.0,80.8419,80.8419,80.3498,80.3498,87877.0
2016-02-23 15:30:00,94.72,95.19,94.71,94.88,231013.0,80.3668,80.7656,80.3583,80.5026,231013.0
2016-02-24 09:30:00,93.61,94.02,92.95,93.65,72877.0,79.425,79.7729,78.865,79.4589,72877.0
2016-02-24 10:00:00,93.74,94.03,93.55,94.03,55438.0,79.5353,79.7814,79.3741,79.7814,55438.0
2016-02-24 10:30:00,94.03,94.59,93.78,94.38,29705.0,79.7814,80.2565,79.5692,80.0783,29705.0
2016-02-24 11:00:00,94.37,94.46,94.02,94.08,25120.0,80.0698,80.1462,79.7729,79.8238,25120.0
2016-02-24 11:30:00,94.07,94.64,94.05,94.51,47209.0,79.8153,80.2989,79.7983,80.1886,47209.0
2016-02-24 12:00:00,94.52,94.8,94.35,94.37,26313.0,80.1971,80.4347,80.0529,80.0698,26313.0
2016-02-24 12:30:00,94.41,94.61,94.23,94.55,34773.0,80.1038,80.2735,79.9511,80.2226,34773.0
2016-02-24 13:00:00,94.55,94.76,94.5,94.56,16496.0,80.2226,80.4007,80.1801,80.231,16496.0
2016-02-24 13:30:00,94.59,94.61,94.38,94.38,22379.0,80.2565,80.2735,80.0783,80.0783,22379.0
2016-02-24 14:00:00,94.43,95.15,94.31,95.14,28925.0,80.1207,80.7316,80.0189,80.7232,28925.0
2016-02-24 14:30:00,95.09,95.26,95.04,95.08,38831.0,80.6807,80.825,80.6383,80.6722,38831.0
2016-02-24 15:00:00,95.1,95.64,95.08,95.59,65062.0,80.6892,81.1474,80.6722,81.105,65062.0
2016-02-24 15:30:00,95.6,95.81,95.51,95.67,132358.0,81.1135,81.2916,81.0371,81.1728,132358.0
2016-02-25 09:30:00,96.11,96.56,95.1,95.44,112138.0,81.5462,81.928,80.6892,80.9777,112138.0
2016-02-25 10:00:00,95.48,95.61,95.13,95.58,71599.0,81.0116,81.1219,80.7147,81.0965,71599.0
2016-02-25 10:30:00,95.61,95.61,94.86,94.87,39255.0,81.1219,81.1219,80.4856,80.4941,39255.0
2016-02-25 11:00:00,94.86,94.96,94.56,94.86,37930.0,80.4856,80.5704,80.231,80.4856,37930.0
2016-02-25 11:30:00,94.85,95.53,94.76,95.49,69714.0,80.4771,81.0541,80.4007,81.0201,69714.0
2016-02-25 12:00:00,95.48,95.6,95.38,95.54,38908.0,81.0116,81.1135,80.9268,81.0625,38908.0
2016-02-25 12:30:00,95.57,95.71,95.43,95.69,20814.0,81.088,81.2068,80.9692,81.1898,20814.0
2016-02-25 13:00:00,95.68,96.12,95.66,96.12,86031.0,81.1813,81.5547,81.1644,81.5547,86031.0
2016-02-25 13:30:00,96.11,96.42,96.05,96.39,35373.0,81.5462,81.8092,81.4953,81.7837,35373.0
2016-02-25 14:00:00,96.39,96.76,96.32,96.64,54598.0,81.7837,82.0977,81.7243,81.9959,54598.0
2016-02-25 14:30:00,96.67,96.68,96.47,96.55,44467.0,82.0213,82.0298,81.8516,81.9195,44467.0
2016-02-25 15:00:00,96.56,96.82,96.55,96.67,59215.0,81.928,82.1486,81.9195,82.0213,59215.0
2016-02-25 15:30:00,96.7,97.06,96.63,97.03,149506.0,82.0468,82.3522,81.9874,82.3268,149506.0
2016-02-26 09:30:00,97.73,97.98,97.36,97.6,47240.0,82.9207,83.1328,82.6068,82.8104,47240.0
2016-02-26 10:00:00,97.6,97.87,97.5,97.77,51524.0,82.8104,83.0395,82.7255,82.9546,51524.0
2016-02-26 10:30:00,97.83,98.24,97.77,98.24,56128.0,83.0055,83.3534,82.9546,83.3534,56128.0
2016-02-26 11:00:00,98.24,98.31,97.87,97.87,53136.0,83.3534,83.4128,83.0395,83.0395,53136.0
2016-02-26 11:30:00,97.85,98.05,97.7,97.97,39165.0,83.0225,83.1922,82.8952,83.1243,39165.0
2016-02-26 12:00:00,97.97,98.26,97.73,98.24,61266.0,83.1243,83.3704,82.9207,83.3534,61266.0
2016-02-26 12:30:00,98.24,98.36,98.13,98.29,25260.0,83.3534,83.4552,83.2601,83.3958,25260.0
2016-02-26 13:00:00,98.3,98.45,98.19,98.23,54230.0,83.4043,83.5316,83.311,83.3449,54230.0
2016-02-26 13:30:00,98.23,98.28,97.96,98.05,38521.0,83.3449,83.3873,83.1158,83.1922,38521.0
2016-02-26 14:00:00,98.08,98.25,98.04,98.21,65105.0,83.2176,83.3619,83.1837,83.3279,65105.0
2016-02-26 14:30:00,98.2,98.23,97.88,97.98,57878.0,83.3195,83.3449,83.048,83.1328,57878.0
2016-02-26 15:00:00,97.98,98.25,97.94,97.98,64845.0,83.1328,83.3619,83.0989,83.1328,64845.0
2016-02-26 15:30:00,97.99,98.26,97.98,98.15,219923.0,83.1413,83.3704,83.1328,83.277,219923.0
2016-02-29 09:30:00,97.97,98.33,97.68,97.87,56606.0,83.1243,83.4298,82.8783,83.0395,56606.0
2016-02-29 10:00:00,97.88,98.49,97.84,98.32,31184.0,83.048,83.5655,83.014,83.4213,31184.0
2016-02-29 10:30:00,98.41,98.77,98.25,98.51,40826.0,83.4976,83.8031,83.3619,83.5825,40826.0
2016-02-29 11:00:00,98.52,98.76,98.43,98.5,36754.0,83.591,83.7946,83.5146,83.574,36754.0
2016-02-29 11:30:00,98.5,98.85,98.45,98.53,40163.0,83.574,83.871,83.5316,83.5995,40163.0
2016-02-29 12:00:00,98.51,98.68,98.49,98.58,30208.0,83.5825,83.7267,83.5655,83.6419,30208.0
2016-02-29 12:30:00,98.55,98.59,98.32,98.35,58332.0,83.6164,83.6504,83.4213,83.4467,58332.0
2016-02-29 13:00:00,98.35,98.38,98.04,98.06,84675.0,83.4467,83.4722,83.1837,83.2007,84675.0
2016-02-29 13:30:00,98.05,98.07,97.87,97.92,20749.0,83.1922,83.2092,83.0395,83.0819,20749.0
2016-02-29 14:00:00,97.94,97.94,97.32,97.42,35284.0,83.0989,83.0989,82.5728,82.6577,35284.0
2016-02-29 14:30:00,97.44,97.49,97.02,97.09,34865.0,82.6746,82.7171,82.3183,82.3777,34865.0
2016-02-29 15:00:00,97.06,97.06,96.61,96.73,78052.0,82.3522,82.3522,81.9704,82.0722,78052.0
2016-02-29 15:30:00,96.75,96.89,96.49,96.51,223196.0,82.0892,82.208,81.8686,81.8856,223196.0
2016-03-01 09:30:00,97.55,97.69,96.92,97.66,54075.0,82.768,82.8867,82.2334,82.8613,54075.0
2016-03-01 10:00:00,97.67,98.21,97.47,98.16,68900.0,82.8698,83.3279,82.7001,83.2855,68900.0
2016-03-01 10:30:00,98.19,98.4,98.0,98.2,42444.0,83.311,83.4892,83.1498,83.3195,42444.0
2016-03-01 11:00:00,98.24,98.9,98.15,98.9,253870.0,83.3534,83.9134,83.277,83.9134,253870.0
2016-03-01 11:30:00,98.9,99.31,98.74,99.25,59918.0,83.9134,84.2613,83.7776,84.2104,59918.0
2016-03-01 12:00:00,99.24,99.56,99.2,99.56,53694.0,84.2019,84.4734,84.1679,84.4734,53694.0
2016-03-01 12:30:00,99.58,99.92,99.43,99.85,88281.0,84.4903,84.7788,84.3631,84.7194,88281.0
2016-03-01 13:00:00,99.85,99.98,99.46,99.96,71299.0,84.7194,84.8297,84.3885,84.8128,71299.0
2016-03-01 13:30:00,99.98,100.49,99.64,99.69,142612.0,84.8297,85.2625,84.5413,84.5837,142612.0
2016-03-01 14:00:00,99.7,99.87,99.61,99.64,45336.0,84.5922,84.7364,84.5158,84.5413,45336.0
2016-03-01 14:30:00,99.62,99.87,99.46,99.77,57436.0,84.5243,84.7364,84.3885,84.6516,57436.0
2016-03-01 15:00:00,99.77,99.92,99.61,99.61,65392.0,84.6516,84.7788,84.5158,84.5158,65392.0
2016-03-01 15:30:00,99.63,99.8,99.37,99.57,192529.0,84.5328,84.677,84.3122,84.4819,192529.0
2016-03-02 09:30:00,99.22,99.74,98.59,99.22,64050.0,84.1849,84.6261,83.6504,84.1849,64050.0
2016-03-02 10:00:00,99.25,99.43,98.91,98.93,83276.0,84.2104,84.3631,83.9219,83.9388,83276.0
2016-03-02 10:30:00,98.9,99.15,98.63,99.11,59216.0,83.9134,84.1255,83.6843,84.0916,59216.0
2016-03-02 11:00:00,99.08,99.5,99.02,99.32,32415.0,84.0661,84.4225,84.0152,84.2697,32415.0
2016-03-02 11:30:00,99.33,99.42,98.69,98.69,41517.0,84.2782,84.3546,83.7352,83.7352,41517.0
2016-03-02 12:00:00,98.63,98.84,98.43,98.53,41356.0,83.6843,83.8625,83.5146,83.5995,41356.0
2016-03-02 12:30:00,98.5,99.01,98.49,98.94,24049.0,83.574,84.0067,83.5655,83.9473,24049.0
2016-03-02 13:00:00,99.01,99.16,98.85,99.1,20509.0,84.0067,84.134,83.871,84.0831,20509.0
2016-03-02 13:30:00,99.11,99.27,99.01,99.01,29505.0,84.0916,84.2273,84.0067,84.0067,29505.0
2016-03-02 14:00:00,99.03,99.13,98.83,99.1,45491.0,84.0237,84.1085,83.854,84.0831,45491.0
2016-03-02 14:30:00,99.1,99.33,99.07,99.28,48544.0,84.0831,84.2782,84.0576,84.2358,48544.0
2016-03-02 15:00:00,99.28,99.33,99.03,99.03,52762.0,84.2358,84.2782,84.0237,84.0237,52762.0
2016-03-02 15:30:00,99.03,99.4,98.93,99.29,127593.0,84.0237,84.3376,83.9388,84.2443,127593.0
2016-03-03 09:30:00,98.96,99.58,98.23,99.58,51987.0,83.9643,84.4903,83.3449,84.4903,51987.0
2016-03-03 10:00:00,99.58,100.45,99.26,100.45,220172.0,84.4903,85.2285,84.2188,85.2285,220172.0
2016-03-03 10:30:00,100.44,100.68,100.39,100.5,136583.0,85.22,85.4237,85.1776,85.2709,136583.0
2016-03-03 11:00:00,100.5,100.75,100.41,100.5,136989.0,85.2709,85.4831,85.1946,85.2709,136989.0
2016-03-03 11:30:00,100.49,100.63,100.19,100.35,272133.0,85.2625,85.3812,85.0079,85.1437,272133.0
2016-03-03 12:00:00,100.35,100.51,100.24,100.24,223155.0,85.1437,85.2794,85.0503,85.0503,223155.0
2016-03-03 12:30:00,100.25,100.26,99.71,99.72,60319.0,85.0588,85.0673,84.6007,84.6091,60319.0
2016-03-03 13:00:00,99.71,99.96,99.68,99.87,57453.0,84.6007,84.8128,84.5752,84.7364,57453.0
2016-03-03 13:30:00,99.88,100.25,99.87,100.08,39651.0,84.7449,85.0588,84.7364,84.9146,39651.0
2016-03-03 14:00:00,100.05,100.32,99.99,100.2,40505.0,84.8891,85.1182,84.8382,85.0164,40505.0
2016-03-03 14:30:00,100.21,100.37,100.16,100.18,47781.0,85.0249,85.1606,84.9825,84.9994,47781.0
2016-03-03 15:00:00,100.2,100.27,100.1,100.16,38072.0,85.0164,85.0758,84.9316,84.9825,38072.0
2016-03-03 15:30:00,100.16,100.43,100.13,100.3,114941.0,84.9825,85.2115,84.957,85.1012,114941.0
2016-03-04 09:30:00,100.67,101.16,100.31,100.6,115972.0,85.4152,85.8309,85.1097,85.3558,115972.0
2016-03-04 10:00:00,100.6,101.44,100.48,101.37,83440.0,85.3558,86.0685,85.254,86.0091,83440.0
2016-03-04 10:30:00,101.34,102.01,101.34,101.68,75028.0,85.9837,86.5521,85.9837,86.2721,75028.0
2016-03-04 11:00:00,101.72,102.35,101.69,102.17,72487.0,86.3061,86.8406,86.2806,86.6879,72487.0
2016-03-04 11:30:00,102.21,102.8,102.15,102.79,93346.0,86.7218,87.2224,86.6709,87.2139,93346.0
2016-03-04 12:00:00,102.78,102.84,102.5,102.53,150066.0,87.2054,87.2564,86.9679,86.9933,150066.0
2016-03-04 12:30:00,102.53,102.8,102.39,102.56,61472.0,86.9933,87.2224,86.8745,87.0188,61472.0
2016-03-04 13:00:00,102.6,102.67,102.39,102.66,46413.0,87.0527,87.1121,86.8745,87.1036,46413.0
2016-03-04 13:30:00,102.65,102.93,102.58,102.92,42299.0,87.0951,87.3327,87.0358,87.3242,42299.0
2016-03-04 14:00:00,102.9,102.92,102.31,102.31,101375.0,87.3073,87.3242,86.8067,86.8067,101375.0
2016-03-04 14:30:00,102.29,102.53,102.11,102.4,151066.0,86.7897,86.9933,86.637,86.883,151066.0
2016-03-04 15:00:00,102.42,102.54,102.27,102.49,183829.0,86.9,87.0018,86.7727,86.9594,183829.0
2016-03-04 15:30:00,102.49,102.62,102.23,102.32,330723.0,86.9594,87.0697,86.7388,86.8151,330723.0
2016-03-07 09:30:00,101.84,102.59,101.75,101.8,79891.0,86.4079,87.0442,86.3315,86.3739,79891.0
2016-03-07 10:00:00,101.82,102.71,101.64,102.46,61658.0,86.3909,87.1461,86.2382,86.9339,61658.0
2016-03-07 10:30:00,102.45,102.92,102.36,102.92,109426.0,86.9255,87.3242,86.8491,87.3242,109426.0
2016-03-07 11:00:00,102.91,103.45,102.88,103.01,127157.0,87.3157,87.7739,87.2903,87.4006,127157.0
2016-03-07 11:30:00,102.98,103.07,102.74,102.87,74160.0,87.3751,87.4515,87.1715,87.2818,74160.0
2016-03-07 12:00:00,102.9,103.11,102.87,103.0,46569.0,87.3073,87.4854,87.2818,87.3921,46569.0
2016-03-07 12:30:00,103.0,103.12,102.97,103.11,35860.0,87.3921,87.4939,87.3667,87.4854,35860.0
2016-03-07 13:00:00,103.1,103.17,103.01,103.1,79765.0,87.477,87.5363,87.4006,87.477,79765.0
2016-03-07 13:30:00,103.09,103.19,102.92,102.94,80408.0,87.4685,87.5533,87.3242,87.3412,80408.0
2016-03-07 14:00:00,102.95,103.05,102.56,102.61,65335.0,87.3497,87.4345,87.0188,87.0612,65335.0
2016-03-07 14:30:00,102.62,102.99,102.43,102.93,63055.0,87.0697,87.3836,86.9085,87.3327,63055.0
2016-03-07 15:00:00,102.92,103.13,102.65,102.98,101219.0,87.3242,87.5024,87.0951,87.3751,101219.0
2016-03-07 15:30:00,102.99,103.35,102.97,103.34,242527.0,87.3836,87.6891,87.3667,87.6806,242527.0
2016-03-08 09:30:00,102.38,102.49,101.46,101.46,68797.0,86.8661,86.9594,86.0855,86.0855,68797.0
2016-03-08 10:00:00,101.46,101.92,101.35,101.64,51192.0,86.0855,86.4758,85.9921,86.2382,51192.0
2016-03-08 10:30:00,101.59,101.9,101.47,101.8,90804.0,86.1958,86.4588,86.094,86.3739,90804.0
2016-03-08 11:00:00,101.77,102.1,101.74,102.03,70440.0,86.3485,86.6285,86.323,86.5691,70440.0
2016-03-08 11:30:00,102.02,102.32,101.87,102.2,34196.0,86.5606,86.8151,86.4333,86.7133,34196.0
2016-03-08 12:00:00,102.16,102.59,102.1,102.49,38151.0,86.6794,87.0442,86.6285,86.9594,38151.0
2016-03-08 12:30:00,102.47,102.59,102.35,102.52,67516.0,86.9424,87.0442,86.8406,86.9848,67516.0
2016-03-08 13:00:00,102.52,102.65,102.31,102.57,60556.0,86.9848,87.0951,86.8067,87.0273,60556.0
2016-03-08 13:30:00,102.56,102.56,102.25,102.25,51694.0,87.0188,87.0188,86.7558,86.7558,51694.0
2016-03-08 14:00:00,102.23,102.38,101.93,101.97,56410.0,86.7388,86.8661,86.4842,86.5182,56410.0
2016-03-08 14:30:00,101.98,102.05,101.8,101.93,65230.0,86.5267,86.5861,86.3739,86.4842,65230.0
2016-03-08 15:00:00,101.93,101.99,101.58,101.58,81238.0,86.4842,86.5352,86.1873,86.1873,81238.0
2016-03-08 15:30:00,101.6,101.65,101.45,101.53,206655.0,86.2043,86.2467,86.077,86.1449,206655.0
2016-03-09 09:30:00,102.2,102.53,101.38,102.48,52250.0,86.7133,86.9933,86.0176,86.9509,52250.0
2016-03-09 10:00:00,102.48,102.67,102.11,102.32,65658.0,86.9509,87.1121,86.637,86.8151,65658.0
2016-03-09 10:30:00,102.32,102.61,101.87,102.04,59490.0,86.8151,87.0612,86.4333,86.5776,59490.0
2016-03-09 11:00:00,102.03,102.56,102.01,102.46,59735.0,86.5691,87.0188,86.5521,86.9339,59735.0
2016-03-09 11:30:00,102.47,102.71,102.3,102.63,49094.0,86.9424,87.1461,86.7982,87.0782,49094.0
2016-03-09 12:00:00,102.61,102.63,102.26,102.42,35127.0,87.0612,87.0782,86.7642,86.9,35127.0
2016-03-09 12:30:00,102.42,102.53,101.85,101.98,37584.0,86.9,86.9933,86.4164,86.5267,37584.0
2016-03-09 13:00:00,101.94,101.97,101.65,101.73,40268.0,86.4927,86.5182,86.2467,86.3146,40268.0
2016-03-09 13:30:00,101.75,101.92,101.75,101.88,97299.0,86.3315,86.4758,86.3315,86.4418,97299.0
2016-03-09 14:00:00,101.89,102.21,101.88,102.09,67321.0,86.4503,86.7218,86.4418,86.62,67321.0
2016-03-09 14:30:00,102.1,102.27,101.9,102.23,50187.0,86.6285,86.7727,86.4588,86.7388,50187.0
2016-03-09 15:00:00,102.22,102.31,102.05,102.21,56931.0,86.7303,86.8067,86.5861,86.7218,56931.0
2016-03-09 15:30:00,102.2,102.33,102.02,102.26,167808.0,86.7133,86.8236,86.5606,86.7642,167808.0
2016-03-10 09:30:00,102.6,103.98,102.45,103.95,81589.0,87.0527,88.2236,86.9255,88.1982,81589.0
2016-03-10 10:00:00,103.95,104.22,103.47,103.81,94050.0,88.1982,88.4272,87.7909,88.0794,94050.0
2016-03-10 10:30:00,103.86,103.86,103.12,103.26,85360.0,88.1218,88.1218,87.4939,87.6127,85360.0
2016-03-10 11:00:00,103.28,103.38,102.56,102.76,59544.0,87.6297,87.7145,87.0188,87.1885,59544.0
2016-03-10 11:30:00,102.75,103.01,102.52,102.79,29314.0,87.18,87.4006,86.9848,87.2139,29314.0
2016-03-10 12:00:00,102.78,102.96,102.68,102.68,25431.0,87.2054,87.3582,87.1206,87.1206,25431.0
2016-03-10 12:30:00,102.69,102.69,102.24,102.43,21000.0,87.1291,87.1291,86.7473,86.9085,21000.0
2016-03-10 13:00:00,102.43,102.64,102.21,102.61,21427.0,86.9085,87.0867,86.7218,87.0612,21427.0
2016-03-10 13:30:00,102.65,102.77,102.34,102.43,26871.0,87.0951,87.197,86.8321,86.9085,26871.0
2016-03-10 14:00:00,102.38,102.58,101.84,102.53,40714.0,86.8661,87.0358,86.4079,86.9933,40714.0
2016-03-10 14:30:00,102.56,102.83,102.42,102.65,29217.0,87.0188,87.2479,86.9,87.0951,29217.0
2016-03-10 15:00:00,102.63,103.1,102.53,103.07,64970.0,87.0782,87.477,86.9933,87.4515,64970.0
2016-03-10 15:30:00,103.02,103.09,102.65,102.93,102775.0,87.4091,87.4685,87.0951,87.3327,102775.0
2016-03-11 09:30:00,104.15,104.52,103.78,104.31,86268.0,88.3678,88.6818,88.0539,88.5036,86268.0
2016-03-11 10:00:00,104.35,104.47,104.03,104.39,61911.0,88.5375,88.6394,88.266,88.5715,61911.0
2016-03-11 10:30:00,104.43,104.83,104.43,104.64,73297.0,88.6054,88.9448,88.6054,88.7836,73297.0
2016-03-11 11:00:00,104.65,105.23,104.65,105.09,100560.0,88.7921,89.2842,88.7921,89.1654,100560.0
2016-03-11 11:30:00,105.08,105.21,104.94,104.99,94541.0,89.1569,89.2672,89.0381,89.0806,94541.0
2016-03-11 12:00:00,104.99,105.18,104.84,105.06,97726.0,89.0806,89.2418,88.9533,89.1399,97726.0
2016-03-11 12:30:00,105.04,105.2,104.83,104.93,133036.0,89.123,89.2587,88.9448,89.0296,133036.0
2016-03-11 13:00:00,104.97,105.09,104.53,104.6,110824.0,89.0636,89.1654,88.6903,88.7497,110824.0
2016-03-11 13:30:00,104.6,104.78,104.5,104.72,59732.0,88.7497,88.9024,88.6648,88.8515,59732.0
2016-03-11 14:00:00,104.71,104.84,104.68,104.83,37678.0,88.843,88.9533,88.8175,88.9448,37678.0
2016-03-11 14:30:00,104.82,104.84,104.67,104.76,48169.0,88.9363,88.9533,88.809,88.8854,48169.0
2016-03-11 15:00:00,104.76,105.02,104.75,104.97,66822.0,88.8854,89.106,88.8769,89.0636,66822.0
2016-03-11 15:30:00,104.97,105.06,104.89,104.99,246754.0,89.0636,89.1399,88.9957,89.0806,246754.0
2016-03-14 09:30:00,104.34,104.88,104.0,104.3,81024.0,88.5291,88.9872,88.2406,88.4951,81024.0
2016-03-14 10:00:00,104.3,104.76,104.19,104.58,42268.0,88.4951,88.8854,88.4018,88.7327,42268.0
2016-03-14 10:30:00,104.57,104.8,104.39,104.58,62366.0,88.7242,88.9193,88.5715,88.7327,62366.0
2016-03-14 11:00:00,104.61,104.91,104.57,104.75,57085.0,88.7581,89.0127,88.7242,88.8769,57085.0
2016-03-14 11:30:00,104.76,104.99,104.59,104.81,65815.0,88.8854,89.0806,88.7412,88.9278,65815.0
2016-03-14 12:00:00,104.82,104.87,104.62,104.84,31352.0,88.9363,88.9787,88.7666,88.9533,31352.0
2016-03-14 12:30:00,104.85,105.04,104.83,104.95,19411.0,88.9618,89.123,88.9448,89.0466,19411.0
2016-03-14 13:00:00,104.96,105.1,104.94,104.98,26663.0,89.0551,89.1739,89.0381,89.0721,26663.0
2016-03-14 13:30:00,104.97,104.98,104.75,104.77,30745.0,89.0636,89.0721,88.8769,88.8939,30745.0
2016-03-14 14:00:00,104.76,104.88,104.64,104.87,30136.0,88.8854,88.9872,88.7836,88.9787,30136.0
2016-03-14 14:30:00,104.86,104.92,104.81,104.85,33240.0,88.9703,89.0212,88.9278,88.9618,33240.0
2016-03-14 15:00:00,104.82,105.0,104.76,104.99,37001.0,88.9363,89.089,88.8854,89.0806,37001.0
2016-03-14 15:30:00,104.98,104.98,104.69,104.7,105919.0,89.0721,89.0721,88.826,88.8345,105919.0
2016-03-15 09:30:00,103.95,104.17,103.62,104.11,37279.0,88.1982,88.3848,87.9182,88.3339,37279.0
2016-03-15 10:00:00,104.1,104.87,103.96,104.84,41950.0,88.3254,88.9787,88.2066,88.9533,41950.0
2016-03-15 10:30:00,104.82,104.9,104.55,104.58,34585.0,88.9363,89.0042,88.7072,88.7327,34585.0
2016-03-15 11:00:00,104.58,104.85,104.38,104.82,58116.0,88.7327,88.9618,88.563,88.9363,58116.0
2016-03-15 11:30:00,104.82,104.95,104.38,104.5,54796.0,88.9363,89.0466,88.563,88.6648,54796.0
2016-03-15 12:00:00,104.49,104.68,104.44,104.68,29062.0,88.6563,88.8175,88.6139,88.8175,29062.0
2016-03-15 12:30:00,104.66,104.67,104.4,104.41,31134.0,88.8006,88.809,88.58,88.5884,31134.0
2016-03-15 13:00:00,104.4,104.56,104.28,104.52,36447.0,88.58,88.7157,88.4781,88.6818,36447.0
2016-03-15 13:30:00,104.53,104.66,104.41,104.51,24123.0,88.6903,88.8006,88.5884,88.6733,24123.0
2016-03-15 14:00:00,104.51,104.65,104.46,104.55,34658.0,88.6733,88.7921,88.6309,88.7072,34658.0
2016-03-15 14:30:00,104.54,104.54,104.35,104.45,45625.0,88.6987,88.6987,88.5375,88.6224,45625.0
2016-03-15 15:00:00,104.44,104.76,104.31,104.69,50672.0,88.6139,88.8854,88.5036,88.826,50672.0
2016-03-15 15:30:00,104.69,104.82,104.56,104.78,120312.0,88.826,88.9363,88.7157,88.9024,120312.0
2016-03-16 09:30:00,104.22,105.31,104.13,105.11,95299.0,88.4272,89.3521,88.3509,89.1824,95299.0
2016-03-16 10:00:00,105.19,105.61,104.97,105.34,64297.0,89.2503,89.6066,89.0636,89.3775,64297.0
2016-03-16 10:30:00,105.34,105.43,105.04,105.19,22332.0,89.3775,89.4539,89.123,89.2503,22332.0
2016-03-16 11:00:00,105.18,105.24,105.04,105.06,28650.0,89.2418,89.2927,89.123,89.1399,28650.0
2016-03-16 11:30:00,105.07,105.22,105.0,105.15,38810.0,89.1484,89.2757,89.089,89.2163,38810.0
2016-03-16 12:00:00,105.18,105.38,105.1,105.27,22304.0,89.2418,89.4115,89.1739,89.3181,22304.0
2016-03-16 12:30:00,105.28,105.36,105.07,105.17,33265.0,89.3266,89.3945,89.1484,89.2333,33265.0
2016-03-16 13:00:00,105.2,105.25,104.96,105.08,30677.0,89.2587,89.3012,89.0551,89.1569,30677.0
2016-03-16 13:30:00,105.09,105.23,105.02,105.13,30313.0,89.1654,89.2842,89.106,89.1993,30313.0
2016-03-16 14:00:00,105.1,106.07,105.1,106.04,75736.0,89.1739,89.9969,89.1739,89.9714,75736.0
2016-03-16 14:30:00,106.06,106.55,106.01,106.01,78554.0,89.9884,90.4042,89.946,89.946,78554.0
2016-03-16 15:00:00,106.01,106.49,105.98,106.4,87673.0,89.946,90.3533,89.9205,90.2769,87673.0
2016-03-16 15:30:00,106.42,106.67,106.35,106.64,265756.0,90.2939,90.506,90.2345,90.4805,265756.0
2016-03-17 09:30:00,106.9,107.46,106.9,107.46,80695.0,90.7011,91.1763,90.7011,91.1763,80695.0
2016-03-17 10:00:00,107.47,107.62,107.3,107.58,109881.0,91.1848,91.312,91.0405,91.2781,109881.0
2016-03-17 10:30:00,107.58,107.8,107.53,107.71,48950.0,91.2781,91.4647,91.2357,91.3884,48950.0
2016-03-17 11:00:00,107.72,107.83,107.59,107.78,44535.0,91.3969,91.4902,91.2866,91.4478,44535.0
2016-03-17 11:30:00,107.8,108.23,107.8,108.08,40542.0,91.4647,91.8296,91.4647,91.7023,40542.0
2016-03-17 12:00:00,108.09,108.47,107.95,108.45,29670.0,91.7108,92.0332,91.592,92.0163,29670.0
2016-03-17 12:30:00,108.43,108.5,108.22,108.45,60646.0,91.9993,92.0587,91.8211,92.0163,60646.0
2016-03-17 13:00:00,108.47,108.59,108.36,108.47,45038.0,92.0332,92.135,91.9399,92.0332,45038.0
2016-03-17 13:30:00,108.46,108.8,108.4,108.77,39191.0,92.0247,92.3132,91.9738,92.2878,39191.0
2016-03-17 14:00:00,108.77,109.5,108.67,109.5,141417.0,92.2878,92.9071,92.2029,92.9071,141417.0
2016-03-17 14:30:00,109.5,109.53,109.22,109.24,151351.0,92.9071,92.9326,92.6696,92.6865,151351.0
2016-03-17 15:00:00,109.25,109.44,109.12,109.44,164001.0,92.695,92.8562,92.5847,92.8562,164001.0
2016-03-17 15:30:00,109.44,109.71,109.34,109.42,445323.0,92.8562,93.0853,92.7714,92.8393,445323.0
2016-03-18 09:30:00,109.62,110.58,109.62,110.4,345848.0,93.009,93.8235,93.009,93.6708,345848.0
2016-03-18 10:00:00,110.45,110.46,109.65,109.7,89376.0,93.7132,93.7217,93.0344,93.0768,89376.0
2016-03-18 10:30:00,109.73,109.76,109.4,109.61,68463.0,93.1023,93.1277,92.8223,93.0005,68463.0
2016-03-18 11:00:00,109.68,109.96,109.66,109.73,64080.0,93.0599,93.2974,93.0429,93.1023,64080.0
2016-03-18 11:30:00,109.72,109.95,109.66,109.71,42837.0,93.0938,93.289,93.0429,93.0853,42837.0
2016-03-18 12:00:00,109.71,109.74,109.43,109.43,39566.0,93.0853,93.1108,92.8478,92.8478,39566.0
2016-03-18 12:30:00,109.41,109.46,109.06,109.07,46108.0,92.8308,92.8732,92.5338,92.5423,46108.0
2016-03-18 13:00:00,109.06,109.18,108.79,108.84,79040.0,92.5338,92.6356,92.3047,92.3472,79040.0
2016-03-18 13:30:00,108.82,108.97,108.63,108.68,142751.0,92.3302,92.4575,92.169,92.2114,142751.0
2016-03-18 14:00:00,108.67,108.68,108.05,108.38,180033.0,92.2029,92.2114,91.6769,91.9569,180033.0
2016-03-18 14:30:00,108.39,108.58,108.39,108.48,77809.0,91.9653,92.1266,91.9653,92.0417,77809.0
2016-03-18 15:00:00,108.48,108.9,108.47,108.83,72412.0,92.0417,92.3981,92.0332,92.3387,72412.0
2016-03-18 15:30:00,108.83,109.18,108.72,108.9,274227.0,92.3387,92.6356,92.2453,92.3981,274227.0
2016-03-21 09:30:00,109.5,110.53,109.2,109.51,269367.0,92.9071,93.7811,92.6526,92.9156,269367.0
2016-03-21 10:00:00,109.51,109.75,108.53,108.6,169901.0,92.9156,93.1193,92.0841,92.1435,169901.0
2016-03-21 10:30:00,108.61,108.76,108.36,108.46,122003.0,92.152,92.2793,91.9399,92.0247,122003.0
2016-03-21 11:00:00,108.48,108.92,108.28,108.87,122832.0,92.0417,92.415,91.872,92.3726,122832.0
2016-03-21 11:30:00,108.92,109.06,108.74,108.88,44815.0,92.415,92.5338,92.2623,92.3811,44815.0
2016-03-21 12:00:00,108.85,108.93,108.64,108.67,26571.0,92.3556,92.4235,92.1775,92.2029,26571.0
2016-03-21 12:30:00,108.68,109.1,108.67,109.08,31797.0,92.2114,92.5678,92.2029,92.5508,31797.0
2016-03-21 13:00:00,109.05,109.1,108.73,109.1,40137.0,92.5253,92.5678,92.2538,92.5678,40137.0
2016-03-21 13:30:00,109.09,109.11,108.84,108.87,37622.0,92.5593,92.5762,92.3472,92.3726,37622.0
2016-03-21 14:00:00,108.88,108.93,108.53,108.58,57234.0,92.3811,92.4235,92.0841,92.1266,57234.0
2016-03-21 14:30:00,108.59,108.81,108.55,108.77,63283.0,92.135,92.3217,92.1011,92.2878,63283.0
2016-03-21 15:00:00,108.81,108.99,108.69,108.96,99378.0,92.3217,92.4744,92.2199,92.449,99378.0
2016-03-21 15:30:00,108.98,108.98,108.79,108.85,266545.0,92.4659,92.4659,92.3047,92.3556,266545.0
2016-03-22 09:30:00,108.8,109.5,108.56,109.3,90892.0,92.3132,92.9071,92.1096,92.7374,90892.0
2016-03-22 10:00:00,109.33,109.74,109.27,109.55,150463.0,92.7629,93.1108,92.712,92.9496,150463.0
2016-03-22 10:30:00,109.53,109.9,109.49,109.65,108115.0,92.9326,93.2465,92.8987,93.0344,108115.0
2016-03-22 11:00:00,109.63,110.2,109.55,109.98,143690.0,93.0174,93.5011,92.9496,93.3144,143690.0
2016-03-22 11:30:00,109.97,110.03,109.62,109.8,59569.0,93.3059,93.3568,93.009,93.1617,59569.0
2016-03-22 12:00:00,109.77,109.9,109.59,109.87,49512.0,93.1362,93.2465,92.9835,93.2211,49512.0
2016-03-22 12:30:00,109.85,109.97,109.7,109.94,28393.0,93.2041,93.3059,93.0768,93.2805,28393.0
2016-03-22 13:00:00,109.97,110.04,109.77,109.92,34805.0,93.3059,93.3653,93.1362,93.2635,34805.0
2016-03-22 13:30:00,109.92,109.92,109.61,109.66,40797.0,93.2635,93.2635,93.0005,93.0429,40797.0
2016-03-22 14:00:00,109.67,109.81,109.54,109.75,52864.0,93.0514,93.1702,92.9411,93.1193,52864.0
2016-03-22 14:30:00,109.75,109.91,109.67,109.68,75561.0,93.1193,93.255,93.0514,93.0599,75561.0
2016-03-22 15:00:00,109.67,109.8,109.61,109.72,76091.0,93.0514,93.1617,93.0005,93.0938,76091.0
2016-03-22 15:30:00,109.69,109.86,109.54,109.82,183841.0,93.0684,93.2126,92.9411,93.1787,183841.0
2016-03-23 09:30:00,108.91,109.45,108.13,109.42,86414.0,92.4065,92.8647,91.7447,92.8393,86414.0
2016-03-23 10:00:00,109.46,109.49,109.02,109.08,48322.0,92.8732,92.8987,92.4999,92.5508,48322.0
2016-03-23 10:30:00,109.09,109.41,108.93,109.37,72150.0,92.5593,92.8308,92.4235,92.7968,72150.0
2016-03-23 11:00:00,109.39,109.63,109.2,109.33,86744.0,92.8138,93.0174,92.6526,92.7629,86744.0
2016-03-23 11:30:00,109.34,109.35,109.08,109.31,55002.0,92.7714,92.7799,92.5508,92.7459,55002.0
2016-03-23 12:00:00,109.32,109.57,109.22,109.47,38321.0,92.7544,92.9665,92.6696,92.8817,38321.0
2016-03-23 12:30:00,109.49,109.58,109.31,109.44,38470.0,92.8987,92.975,92.7459,92.8562,38470.0
2016-03-23 13:00:00,109.44,109.68,109.31,109.49,44653.0,92.8562,93.0599,92.7459,92.8987,44653.0
2016-03-23 13:30:00,109.49,109.49,109.31,109.33,47018.0,92.8987,92.8987,92.7459,92.7629,47018.0
2016-03-23 14:00:00,109.34,109.6,109.28,109.28,72439.0,92.7714,92.992,92.7205,92.7205,72439.0
2016-03-23 14:30:00,109.29,109.43,108.97,108.99,69500.0,92.729,92.8478,92.4575,92.4744,69500.0
2016-03-23 15:00:00,108.99,109.23,108.99,109.13,95820.0,92.4744,92.6781,92.4744,92.5932,95820.0
2016-03-23 15:30:00,109.12,109.28,109.04,109.15,202318.0,92.5847,92.7205,92.5168,92.6102,202318.0
2016-03-24 09:30:00,108.2,108.46,107.73,108.46,57280.0,91.8041,92.0247,91.4054,92.0247,57280.0
2016-03-24 10:00:00,108.47,108.47,107.73,107.83,112020.0,92.0332,92.0332,91.4054,91.4902,112020.0
2016-03-24 10:30:00,107.83,108.09,107.75,107.78,94632.0,91.4902,91.7108,91.4223,91.4478,94632.0
2016-03-24 11:00:00,107.78,107.83,107.38,107.71,183685.0,91.4478,91.4902,91.1084,91.3884,183685.0
2016-03-24 11:30:00,107.71,107.97,107.71,107.96,73662.0,91.3884,91.609,91.3884,91.6005,73662.0
2016-03-24 12:00:00,107.97,108.13,107.91,108.03,55525.0,91.609,91.7447,91.5581,91.6599,55525.0
2016-03-24 12:30:00,108.03,108.22,107.96,108.1,38794.0,91.6599,91.8211,91.6005,91.7193,38794.0
2016-03-24 13:00:00,108.11,108.14,107.84,107.9,58127.0,91.7278,91.7532,91.4987,91.5496,58127.0
2016-03-24 13:30:00,107.91,108.43,107.88,108.43,67791.0,91.5581,91.9993,91.5326,91.9993,67791.0
2016-03-24 14:00:00,108.44,108.87,108.29,108.82,82966.0,92.0078,92.3726,91.8805,92.3302,82966.0
2016-03-24 14:30:00,108.84,109.06,108.73,108.85,69800.0,92.3472,92.5338,92.2538,92.3556,69800.0
2016-03-24 15:00:00,108.86,108.96,108.75,108.91,49338.0,92.3641,92.449,92.2708,92.4065,49338.0
2016-03-24 15:30:00,108.91,109.01,108.83,108.94,196598.0,92.4065,92.4914,92.3387,92.432,196598.0
2016-03-28 09:30:00,109.39,109.48,108.8,108.88,56361.0,92.8138,92.8902,92.3132,92.3811,56361.0
2016-03-28 10:00:00,108.91,109.1,108.74,109.03,42330.0,92.4065,92.5678,92.2623,92.5084,42330.0
2016-03-28 10:30:00,109.03,109.14,108.81,109.05,37965.0,92.5084,92.6017,92.3217,92.5253,37965.0
2016-03-28 11:00:00,109.09,109.19,108.88,109.17,31126.0,92.5593,92.6441,92.3811,92.6271,31126.0
2016-03-28 11:30:00,109.2,109.35,109.05,109.09,52469.0,92.6526,92.7799,92.5253,92.5593,52469.0
2016-03-28 12:00:00,109.09,109.15,108.88,108.96,85704.0,92.5593,92.6102,92.3811,92.449,85704.0
2016-03-28 12:30:00,108.95,109.46,108.9,109.42,49779.0,92.4405,92.8732,92.3981,92.8393,49779.0
2016-03-28 13:00:00,109.44,109.44,109.31,109.36,40273.0,92.8562,92.8562,92.7459,92.7884,40273.0
2016-03-28 13:30:00,109.39,109.56,109.37,109.5,26924.0,92.8138,92.9581,92.7968,92.9071,26924.0
2016-03-28 14:00:00,109.49,109.61,109.4,109.46,31158.0,92.8987,93.0005,92.8223,92.8732,31158.0
2016-03-28 14:30:00,109.46,109.46,109.22,109.34,30856.0,92.8732,92.8732,92.6696,92.7714,30856.0
2016-03-28 15:00:00,109.33,109.53,109.29,109.38,68015.0,92.7629,92.9326,92.729,92.8053,68015.0
2016-03-28 15:30:00,109.37,109.48,109.19,109.38,164703.0,92.7968,92.8902,92.6441,92.8053,164703.0
2016-03-29 09:30:00,108.8,109.48,108.61,109.41,33391.0,92.3132,92.8902,92.152,92.8308,33391.0
2016-03-29 10:00:00,109.41,109.53,109.21,109.36,29997.0,92.8308,92.9326,92.6611,92.7884,29997.0
2016-03-29 10:30:00,109.37,109.41,109.15,109.36,21730.0,92.7968,92.8308,92.6102,92.7884,21730.0
2016-03-29 11:00:00,109.43,109.57,109.27,109.54,50760.0,92.8478,92.9665,92.712,92.9411,50760.0
2016-03-29 11:30:00,109.56,109.63,109.45,109.57,51013.0,92.9581,93.0174,92.8647,92.9665,51013.0
2016-03-29 12:00:00,109.58,109.99,109.42,109.97,23612.0,92.975,93.3229,92.8393,93.3059,23612.0
2016-03-29 12:30:00,109.99,110.22,109.86,110.11,53377.0,93.3229,93.518,93.2126,93.4247,53377.0
2016-03-29 13:00:00,110.12,110.27,109.97,110.22,30202.0,93.4332,93.5605,93.3059,93.518,30202.0
2016-03-29 13:30:00,110.23,110.28,110.1,110.11,42713.0,93.5265,93.5689,93.4162,93.4247,42713.0
2016-03-29 14:00:00,110.14,110.58,110.11,110.55,41198.0,93.4502,93.8235,93.4247,93.798,41198.0
2016-03-29 14:30:00,110.54,110.56,110.36,110.47,52248.0,93.7895,93.8065,93.6368,93.7302,52248.0
2016-03-29 15:00:00,110.46,110.59,110.41,110.53,69702.0,93.7217,93.832,93.6792,93.7811,69702.0
2016-03-29 15:30:00,110.54,110.57,110.35,110.55,220285.0,93.7895,93.815,93.6283,93.798,220285.0
2016-03-30 09:30:00,111.0,111.39,110.73,111.02,50262.0,94.1798,94.5107,93.9508,94.1968,50262.0
2016-03-30 10:00:00,111.17,111.44,111.07,111.36,79349.0,94.3241,94.5532,94.2392,94.4853,79349.0
2016-03-30 10:30:00,111.38,111.59,111.33,111.54,33703.0,94.5023,94.6804,94.4598,94.638,33703.0
2016-03-30 11:00:00,111.53,111.62,111.29,111.34,76861.0,94.6295,94.7059,94.4259,94.4683,76861.0
2016-03-30 11:30:00,111.32,111.56,111.23,111.56,94948.0,94.4514,94.655,94.375,94.655,94948.0
2016-03-30 12:00:00,111.57,111.57,111.12,111.14,55574.0,94.6635,94.6635,94.2817,94.2986,55574.0
2016-03-30 12:30:00,111.11,111.29,111.08,111.24,29171.0,94.2732,94.4259,94.2477,94.3835,29171.0
2016-03-30 13:00:00,111.23,111.29,111.09,111.21,51363.0,94.375,94.4259,94.2562,94.358,51363.0
2016-03-30 13:30:00,111.22,111.39,111.13,111.35,43893.0,94.3665,94.5107,94.2901,94.4768,43893.0
2016-03-30 14:00:00,111.35,111.56,111.27,111.5,108684.0,94.4768,94.655,94.4089,94.6041,108684.0
2016-03-30 14:30:00,111.49,111.82,111.37,111.68,84581.0,94.5956,94.8756,94.4938,94.7568,84581.0
2016-03-30 15:00:00,111.69,112.06,111.68,112.0,123146.0,94.7653,95.0792,94.7568,95.0283,123146.0
2016-03-30 15:30:00,111.99,112.1,111.79,111.87,444068.0,95.0198,95.1132,94.8501,94.918,444068.0
2016-03-31 09:30:00,111.9,112.09,111.27,111.36,74875.0,94.9435,95.1047,94.4089,94.4853,74875.0
2016-03-31 10:00:00,111.35,111.55,111.13,111.35,71906.0,94.4768,94.6465,94.2901,94.4768,71906.0
2016-03-31 10:30:00,111.24,111.52,111.16,111.31,28172.0,94.3835,94.621,94.3156,94.4429,28172.0
2016-03-31 11:00:00,111.32,111.75,111.27,111.57,72940.0,94.4514,94.8162,94.4089,94.6635,72940.0
2016-03-31 11:30:00,111.57,112.04,111.48,111.93,65249.0,94.6635,95.0622,94.5871,94.9689,65249.0
2016-03-31 12:00:00,111.92,111.92,111.56,111.68,73948.0,94.9604,94.9604,94.655,94.7568,73948.0
2016-03-31 12:30:00,111.67,111.69,111.56,111.65,47481.0,94.7483,94.7653,94.655,94.7313,47481.0
2016-03-31 13:00:00,111.66,111.66,111.5,111.54,37633.0,94.7398,94.7398,94.6041,94.638,37633.0
2016-03-31 13:30:00,111.53,111.62,111.43,111.53,96738.0,94.6295,94.7059,94.5447,94.6295,96738.0
2016-03-31 14:00:00,111.5,111.63,111.43,111.45,74851.0,94.6041,94.7144,94.5447,94.5617,74851.0
2016-03-31 14:30:00,111.44,111.62,111.19,111.4,86398.0,94.5532,94.7059,94.3411,94.5192,86398.0
2016-03-31 15:00:00,111.4,111.54,111.29,111.36,111722.0,94.5192,94.638,94.4259,94.4853,111722.0
2016-03-31 15:30:00,111.36,111.66,111.34,111.46,252882.0,94.4853,94.7398,94.4683,94.5701,252882.0
2016-04-01 09:30:00,110.44,111.26,110.22,111.24,125333.0,93.7047,94.4004,93.518,94.3835,125333.0
2016-04-01 10:00:00,111.29,111.91,111.16,111.85,75563.0,94.4259,94.9519,94.3156,94.901,75563.0
2016-04-01 10:30:00,111.83,112.29,111.72,112.12,57930.0,94.8841,95.2744,94.7907,95.1301,57930.0
2016-04-01 11:00:00,112.12,112.4,112.07,112.27,94151.0,95.1301,95.3677,95.0877,95.2574,94151.0
2016-04-01 11:30:00,112.27,112.71,112.07,112.2,85241.0,95.2574,95.6307,95.0877,95.198,85241.0
2016-04-01 12:00:00,112.2,112.23,111.89,112.09,70296.0,95.198,95.2235,94.935,95.1047,70296.0
2016-04-01 12:30:00,112.07,112.18,111.89,112.18,28370.0,95.0877,95.181,94.935,95.181,28370.0
2016-04-01 13:00:00,112.17,112.21,111.99,112.07,63113.0,95.1726,95.2065,95.0198,95.0877,63113.0
2016-04-01 13:30:00,112.08,112.25,111.96,112.07,61105.0,95.0962,95.2404,94.9944,95.0877,61105.0
2016-04-01 14:00:00,112.09,112.46,112.07,112.39,56691.0,95.1047,95.4186,95.0877,95.3592,56691.0
2016-04-01 14:30:00,112.41,112.73,112.35,112.53,52552.0,95.3762,95.6477,95.3253,95.478,52552.0
2016-04-01 15:00:00,112.54,112.92,112.53,112.88,96024.0,95.4865,95.8089,95.478,95.775,96024.0
2016-04-01 15:30:00,112.91,113.29,112.85,113.08,230421.0,95.8004,96.1228,95.7495,95.9447,230421.0
2016-04-04 09:30:00,113.15,113.23,112.45,112.78,60412.0,96.004,96.0719,95.4101,95.6901,60412.0
2016-04-04 10:00:00,112.77,112.77,112.04,112.35,107608.0,95.6816,95.6816,95.0622,95.3253,107608.0
2016-04-04 10:30:00,112.35,112.46,111.77,112.05,90940.0,95.3253,95.4186,94.8332,95.0707,90940.0
2016-04-04 11:00:00,112.05,112.67,111.63,112.47,115665.0,95.0707,95.5968,94.7144,95.4271,115665.0
2016-04-04 11:30:00,112.48,112.66,112.29,112.61,86619.0,95.4356,95.5883,95.2744,95.5459,86619.0
2016-04-04 12:00:00,112.62,112.65,112.34,112.44,58167.0,95.5544,95.5798,95.3168,95.4016,58167.0
2016-04-04 12:30:00,112.47,112.68,112.43,112.64,45048.0,95.4271,95.6053,95.3932,95.5713,45048.0
2016-04-04 13:00:00,112.61,112.76,112.5,112.58,34065.0,95.5459,95.6731,95.4525,95.5204,34065.0
2016-04-04 13:30:00,112.59,112.59,112.35,112.42,36752.0,95.5289,95.5289,95.3253,95.3847,36752.0
2016-04-04 14:00:00,112.43,112.57,112.29,112.55,75592.0,95.3932,95.5119,95.2744,95.495,75592.0
2016-04-04 14:30:00,112.56,112.74,112.45,112.59,55755.0,95.5035,95.6562,95.4101,95.5289,55755.0
2016-04-04 15:00:00,112.59,112.63,112.19,112.2,73601.0,95.5289,95.5628,95.1895,95.198,73601.0
2016-04-04 15:30:00,112.21,112.38,112.02,112.2,203868.0,95.2065,95.3507,95.0453,95.198,203868.0
2016-04-05 09:30:00,111.49,111.54,110.91,111.33,101387.0,94.5956,94.638,94.1035,94.4598,101387.0
2016-04-05 10:00:00,111.38,111.93,111.38,111.57,91187.0,94.5023,94.9689,94.5023,94.6635,91187.0
2016-04-05 10:30:00,111.55,111.55,111.29,111.39,30836.0,94.6465,94.6465,94.4259,94.5107,30836.0
2016-04-05 11:00:00,111.36,111.65,111.32,111.57,63436.0,94.4853,94.7313,94.4514,94.6635,63436.0
2016-04-05 11:30:00,111.6,111.6,111.31,111.36,33403.0,94.6889,94.6889,94.4429,94.4853,33403.0
2016-04-05 12:00:00,111.39,111.74,111.39,111.52,49274.0,94.5107,94.8077,94.5107,94.621,49274.0
2016-04-05 12:30:00,111.54,111.69,111.41,111.43,51138.0,94.638,94.7653,94.5277,94.5447,51138.0
2016-04-05 13:00:00,111.41,111.44,111.25,111.39,33304.0,94.5277,94.5532,94.392,94.5107,33304.0
2016-04-05 13:30:00,111.41,111.65,111.26,111.65,110351.0,94.5277,94.7313,94.4004,94.7313,110351.0
2016-04-05 14:00:00,111.65,111.91,111.62,111.91,139153.0,94.7313,94.9519,94.7059,94.9519,139153.0
2016-04-05 14:30:00,111.93,112.04,111.77,111.79,63166.0,94.9689,95.0622,94.8332,94.8501,63166.0
2016-04-05 15:00:00,111.81,111.83,111.45,111.58,48489.0,94.8671,94.8841,94.5617,94.672,48489.0
2016-04-05 15:30:00,111.57,111.65,111.31,111.47,184880.0,94.6635,94.7313,94.4429,94.5786,184880.0
2016-04-06 09:30:00,111.37,111.55,110.85,111.01,54932.0,94.4938,94.6465,94.0526,94.1883,54932.0
2016-04-06 10:00:00,111.0,111.15,110.66,110.74,39012.0,94.1798,94.3071,93.8914,93.9592,39012.0
2016-04-06 10:30:00,110.76,111.34,110.64,111.33,33078.0,93.9762,94.4683,93.8744,94.4598,33078.0
2016-04-06 11:00:00,111.46,111.61,111.32,111.52,37928.0,94.5701,94.6974,94.4514,94.621,37928.0
2016-04-06 11:30:00,111.55,111.6,111.37,111.45,47433.0,94.6465,94.6889,94.4938,94.5617,47433.0
2016-04-06 12:00:00,111.45,111.5,111.36,111.45,44133.0,94.5617,94.6041,94.4853,94.5617,44133.0
2016-04-06 12:30:00,111.45,111.74,111.45,111.68,39575.0,94.5617,94.8077,94.5617,94.7568,39575.0
2016-04-06 13:00:00,111.68,111.9,111.62,111.62,29332.0,94.7568,94.9435,94.7059,94.7059,29332.0
2016-04-06 13:30:00,111.62,111.83,111.6,111.64,18419.0,94.7059,94.8841,94.6889,94.7229,18419.0
2016-04-06 14:00:00,111.65,111.73,111.39,111.55,40563.0,94.7313,94.7992,94.5107,94.6465,40563.0
2016-04-06 14:30:00,111.56,111.66,111.42,111.66,34824.0,94.655,94.7398,94.5362,94.7398,34824.0
2016-04-06 15:00:00,111.64,112.04,111.58,111.98,57673.0,94.7229,95.0622,94.672,95.0113,57673.0
2016-04-06 15:30:00,111.99,112.2,111.91,112.09,119587.0,95.0198,95.198,94.9519,95.1047,119587.0
2016-04-07 09:30:00,111.35,111.62,111.15,111.55,27280.0,94.4768,94.7059,94.3071,94.6465,27280.0
2016-04-07 10:00:00,111.61,111.83,111.0,111.03,20397.0,94.6974,94.8841,94.1798,94.2053,20397.0
2016-04-07 10:30:00,111.02,111.21,110.9,111.03,32112.0,94.1968,94.358,94.095,94.2053,32112.0
2016-04-07 11:00:00,111.05,111.05,110.8,111.0,30375.0,94.2223,94.2223,94.0102,94.1798,30375.0
2016-04-07 11:30:00,110.97,111.11,110.88,111.03,17080.0,94.1544,94.2732,94.078,94.2053,17080.0
2016-04-07 12:00:00,111.04,111.06,110.43,110.57,74171.0,94.2138,94.2308,93.6962,93.815,74171.0
2016-04-07 12:30:00,110.59,110.79,110.48,110.73,58880.0,93.832,94.0017,93.7386,93.9508,58880.0
2016-04-07 13:00:00,110.72,110.91,110.7,110.78,26787.0,93.9423,94.1035,93.9253,93.9932,26787.0
2016-04-07 13:30:00,110.79,110.84,110.39,110.42,38421.0,94.0017,94.0441,93.6623,93.6877,38421.0
2016-04-07 14:00:00,110.39,110.39,110.11,110.24,40387.0,93.6623,93.6623,93.4247,93.535,40387.0
2016-04-07 14:30:00,110.25,110.38,110.08,110.1,53551.0,93.5435,93.6538,93.3993,93.4162,53551.0
2016-04-07 15:00:00,110.12,110.48,110.09,110.45,95314.0,93.4332,93.7386,93.4077,93.7132,95314.0
2016-04-07 15:30:00,110.44,110.64,110.35,110.59,171854.0,93.7047,93.8744,93.6283,93.832,171854.0
2016-04-08 09:30:00,111.03,112.05,111.03,112.02,41359.0,94.2053,95.0707,94.2053,95.0453,41359.0
2016-04-08 10:00:00,112.08,112.14,111.64,111.74,27100.0,95.0962,95.1471,94.7229,94.8077,27100.0
2016-04-08 10:30:00,111.75,111.85,111.59,111.73,30910.0,94.8162,94.901,94.6804,94.7992,30910.0
2016-04-08 11:00:00,111.74,111.96,111.69,111.84,36769.0,94.8077,94.9944,94.7653,94.8926,36769.0
2016-04-08 11:30:00,111.86,111.87,111.19,111.47,33685.0,94.9095,94.918,94.3411,94.5786,33685.0
2016-04-08 12:00:00,111.52,111.73,111.5,111.5,37673.0,94.621,94.7992,94.6041,94.6041,37673.0
2016-04-08 12:30:00,111.47,111.81,111.43,111.78,23124.0,94.5786,94.8671,94.5447,94.8416,23124.0
2016-04-08 13:00:00,111.8,111.94,111.7,111.83,32652.0,94.8586,94.9774,94.7738,94.8841,32652.0
2016-04-08 13:30:00,111.8,112.09,111.78,112.03,46605.0,94.8586,95.1047,94.8416,95.0538,46605.0
2016-04-08 14:00:00,112.03,112.08,111.92,112.01,33745.0,95.0538,95.0962,94.9604,95.0368,33745.0
2016-04-08 14:30:00,112.02,112.04,111.53,111.62,52758.0,95.0453,95.0622,94.6295,94.7059,52758.0
2016-04-08 15:00:00,111.61,111.66,111.42,111.55,34455.0,94.6974,94.7398,94.5362,94.6465,34455.0
2016-04-08 15:30:00,111.5,111.83,111.44,111.82,108343.0,94.6041,94.8841,94.5532,94.8756,108343.0
2016-04-11 09:30:00,112.07,112.68,112.04,112.28,47698.0,95.0877,95.6053,95.0622,95.2659,47698.0
2016-04-11 10:00:00,112.22,112.77,112.19,112.65,52927.0,95.215,95.6816,95.1895,95.5798,52927.0
2016-04-11 10:30:00,112.7,112.81,112.13,112.13,45941.0,95.6222,95.7156,95.1386,95.1386,45941.0
2016-04-11 11:00:00,112.09,112.5,111.97,112.46,26653.0,95.1047,95.4525,95.0029,95.4186,26653.0
2016-04-11 11:30:00,112.39,112.46,112.08,112.42,17456.0,95.3592,95.4186,95.0962,95.3847,17456.0
2016-04-11 12:00:00,112.42,112.53,112.28,112.47,39396.0,95.3847,95.478,95.2659,95.4271,39396.0
2016-04-11 12:30:00,112.48,112.73,112.36,112.62,26178.0,95.4356,95.6477,95.3338,95.5544,26178.0
2016-04-11 13:00:00,112.67,112.84,112.61,112.64,27503.0,95.5968,95.741,95.5459,95.5713,27503.0
2016-04-11 13:30:00,112.66,112.71,112.28,112.3,46770.0,95.5883,95.6307,95.2659,95.2829,46770.0
2016-04-11 14:00:00,112.31,112.41,112.06,112.17,38806.0,95.2913,95.3762,95.0792,95.1726,38806.0
2016-04-11 14:30:00,112.14,112.35,112.07,112.2,44638.0,95.1471,95.3253,95.0877,95.198,44638.0
2016-04-11 15:00:00,112.22,112.23,111.86,111.86,63568.0,95.215,95.2235,94.9095,94.9095,63568.0
2016-04-11 15:30:00,111.88,111.94,111.59,111.66,156924.0,94.9265,94.9774,94.6804,94.7398,156924.0
2016-04-12 09:30:00,112.09,112.39,111.63,111.89,50189.0,95.1047,95.3592,94.7144,94.935,50189.0
2016-04-12 10:00:00,111.91,111.91,111.36,111.43,47804.0,94.9519,94.9519,94.4853,94.5447,47804.0
2016-04-12 10:30:00,111.43,112.53,111.43,112.53,35470.0,94.5447,95.478,94.5447,95.478,35470.0
2016-04-12 11:00:00,112.5,112.65,112.25,112.57,30618.0,95.4525,95.5798,95.2404,95.5119,30618.0
2016-04-12 11:30:00,112.54,112.81,112.5,112.78,40565.0,95.4865,95.7156,95.4525,95.6901,40565.0
2016-04-12 12:00:00,112.75,112.88,112.55,112.75,17907.0,95.6647,95.775,95.495,95.6647,17907.0
2016-04-12 12:30:00,112.75,113.0,112.66,112.91,33778.0,95.6647,95.8768,95.5883,95.8004,33778.0
2016-04-12 13:00:00,112.89,112.99,112.78,112.93,35890.0,95.7834,95.8683,95.6901,95.8174,35890.0
2016-04-12 13:30:00,112.92,113.13,112.82,113.0,44697.0,95.8089,95.9871,95.7241,95.8768,44697.0
2016-04-12 14:00:00,112.96,113.1,112.89,112.95,49248.0,95.8428,95.9616,95.7834,95.8344,49248.0
2016-04-12 14:30:00,112.89,113.03,112.87,113.01,53892.0,95.7834,95.9022,95.7665,95.8853,53892.0
2016-04-12 15:00:00,112.99,113.17,112.91,112.99,99821.0,95.8683,96.021,95.8004,95.8683,99821.0
2016-04-12 15:30:00,112.98,113.14,112.82,112.96,119314.0,95.8598,95.9956,95.7241,95.8428,119314.0
2016-04-13 09:30:00,113.42,114.0,112.93,113.46,53075.0,96.2331,96.7252,95.8174,96.2671,53075.0
2016-04-13 10:00:00,113.43,113.43,113.05,113.05,21920.0,96.2416,96.2416,95.9192,95.9192,21920.0
2016-04-13 10:30:00,113.09,113.15,112.88,112.92,56841.0,95.9531,96.004,95.775,95.8089,56841.0
2016-04-13 11:00:00,112.86,113.19,112.86,113.16,111133.0,95.758,96.038,95.758,96.0125,111133.0
2016-04-13 11:30:00,113.2,113.33,113.18,113.28,34306.0,96.0465,96.1568,96.0295,96.1143,34306.0
2016-04-13 12:00:00,113.23,113.23,112.79,112.89,37110.0,96.0719,96.0719,95.6986,95.7834,37110.0
2016-04-13 12:30:00,112.89,112.99,112.74,112.95,77438.0,95.7834,95.8683,95.6562,95.8344,77438.0
2016-04-13 13:00:00,112.94,113.1,112.89,113.08,40598.0,95.8259,95.9616,95.7834,95.9447,40598.0
2016-04-13 13:30:00,113.09,113.59,113.05,113.56,99689.0,95.9531,96.3774,95.9192,96.3519,99689.0
2016-04-13 14:00:00,113.53,113.68,113.48,113.59,63719.0,96.3265,96.4537,96.284,96.3774,63719.0
2016-04-13 14:30:00,113.58,113.85,113.57,113.82,60279.0,96.3689,96.598,96.3604,96.5725,60279.0
2016-04-13 15:00:00,113.82,113.99,113.81,113.98,62895.0,96.5725,96.7168,96.564,96.7083,62895.0
2016-04-13 15:30:00,113.99,114.29,113.97,114.23,136189.0,96.7168,96.9713,96.6998,96.9204,136189.0
2016-04-14 09:30:00,113.74,114.47,113.74,114.31,51174.0,96.5046,97.124,96.5046,96.9883,51174.0
2016-04-14 10:00:00,114.27,114.38,113.95,114.13,77415.0,96.9543,97.0477,96.6828,96.8355,77415.0
2016-04-14 10:30:00,114.13,114.26,113.96,114.16,30633.0,96.8355,96.9458,96.6913,96.861,30633.0
2016-04-14 11:00:00,114.16,114.3,114.09,114.1,35198.0,96.861,96.9798,96.8016,96.8101,35198.0
2016-04-14 11:30:00,114.13,114.2,114.01,114.11,62348.0,96.8355,96.8949,96.7337,96.8186,62348.0
2016-04-14 12:00:00,114.11,114.17,114.08,114.15,23766.0,96.8186,96.8695,96.7931,96.8525,23766.0
2016-04-14 12:30:00,114.12,114.39,114.07,114.36,34396.0,96.8271,97.0561,96.7846,97.0307,34396.0
2016-04-14 13:00:00,114.34,114.53,114.33,114.43,47200.0,97.0137,97.1749,97.0052,97.0901,47200.0
2016-04-14 13:30:00,114.44,114.47,114.32,114.32,33976.0,97.0986,97.124,96.9968,96.9968,33976.0
2016-04-14 14:00:00,114.31,114.33,114.1,114.24,71352.0,96.9883,97.0052,96.8101,96.9289,71352.0
2016-04-14 14:30:00,114.25,114.32,114.18,114.3,43343.0,96.9374,96.9968,96.878,96.9798,43343.0
2016-04-14 15:00:00,114.3,114.45,114.27,114.41,67855.0,96.9798,97.1071,96.9543,97.0731,67855.0
2016-04-14 15:30:00,114.39,114.59,114.38,114.49,274356.0,97.0561,97.2258,97.0477,97.141,274356.0
2016-04-15 09:30:00,114.69,115.09,114.39,114.91,138667.0,97.3107,97.6501,97.0561,97.4973,138667.0
2016-04-15 10:00:00,114.87,115.12,114.64,115.11,138970.0,97.4634,97.6755,97.2683,97.667,138970.0
2016-04-15 10:30:00,115.13,115.13,114.82,115.0,103329.0,97.684,97.684,97.421,97.5737,103329.0
2016-04-15 11:00:00,115.02,115.13,114.9,115.09,66508.0,97.5907,97.684,97.4889,97.6501,66508.0
2016-04-15 11:30:00,115.1,115.18,115.03,115.12,50183.0,97.6586,97.7264,97.5992,97.6755,50183.0
2016-04-15 12:00:00,115.12,115.15,114.98,114.98,45112.0,97.6755,97.701,97.5567,97.5567,45112.0
2016-04-15 12:30:00,115.0,115.15,114.95,115.13,41150.0,97.5737,97.701,97.5313,97.684,41150.0
2016-04-15 13:00:00,115.13,115.24,115.07,115.18,44432.0,97.684,97.7773,97.6331,97.7264,44432.0
2016-04-15 13:30:00,115.17,115.17,114.91,115.0,41032.0,97.718,97.718,97.4973,97.5737,41032.0
2016-04-15 14:00:00,115.01,115.09,114.88,115.06,50814.0,97.5822,97.6501,97.4719,97.6246,50814.0
2016-04-15 14:30:00,115.07,115.18,114.99,115.15,52624.0,97.6331,97.7264,97.5652,97.701,52624.0
2016-04-15 15:00:00,115.15,115.38,115.12,115.37,106127.0,97.701,97.8961,97.6755,97.8876,106127.0
2016-04-15 15:30:00,115.38,115.4,115.22,115.31,203209.0,97.8961,97.9131,97.7604,97.8367,203209.0
2016-04-18 09:30:00,115.0,115.42,114.64,115.36,45234.0,97.5737,97.9301,97.2683,97.8792,45234.0
2016-04-18 10:00:00,115.39,115.73,115.03,115.24,67087.0,97.9046,98.1931,97.5992,97.7773,67087.0
2016-04-18 10:30:00,115.26,115.72,115.25,115.58,38363.0,97.7943,98.1846,97.7858,98.0658,38363.0
2016-04-18 11:00:00,115.55,115.62,115.36,115.47,38839.0,98.0404,98.0998,97.8792,97.9725,38839.0
2016-04-18 11:30:00,115.47,115.69,115.39,115.51,36118.0,97.9725,98.1592,97.9046,98.0064,36118.0
2016-04-18 12:00:00,115.47,115.64,115.39,115.59,62499.0,97.9725,98.1167,97.9046,98.0743,62499.0
2016-04-18 12:30:00,115.57,115.77,115.55,115.63,31698.0,98.0573,98.227,98.0404,98.1082,31698.0
2016-04-18 13:00:00,115.63,115.71,115.55,115.66,32493.0,98.1082,98.1761,98.0404,98.1337,32493.0
2016-04-18 13:30:00,115.66,115.81,115.61,115.8,33747.0,98.1337,98.261,98.0913,98.2525,33747.0
2016-04-18 14:00:00,115.8,115.82,115.6,115.66,39203.0,98.2525,98.2695,98.0828,98.1337,39203.0
2016-04-18 14:30:00,115.67,115.93,115.67,115.84,33854.0,98.1422,98.3628,98.1422,98.2864,33854.0
2016-04-18 15:00:00,115.84,115.86,115.55,115.55,89972.0,98.2864,98.3034,98.0404,98.0404,89972.0
2016-04-18 15:30:00,115.56,115.75,115.49,115.75,159753.0,98.0489,98.2101,97.9895,98.2101,159753.0
2016-04-19 09:30:00,116.24,116.6,115.77,116.47,78380.0,98.6258,98.9313,98.227,98.821,78380.0
2016-04-19 10:00:00,116.47,116.71,116.33,116.41,60356.0,98.821,99.0246,98.7022,98.7701,60356.0
2016-04-19 10:30:00,116.43,116.45,116.05,116.26,41282.0,98.787,98.804,98.4646,98.6428,41282.0
2016-04-19 11:00:00,116.27,116.4,116.23,116.23,27416.0,98.6513,98.7616,98.6173,98.6173,27416.0
2016-04-19 11:30:00,116.23,116.48,116.13,116.14,28657.0,98.6173,98.8294,98.5325,98.541,28657.0
2016-04-19 12:00:00,116.13,116.19,116.01,116.14,27658.0,98.5325,98.5834,98.4307,98.541,27658.0
2016-04-19 12:30:00,116.13,116.32,116.02,116.32,26954.0,98.5325,98.6937,98.4391,98.6937,26954.0
2016-04-19 13:00:00,116.3,116.54,116.27,116.44,29361.0,98.6767,98.8804,98.6513,98.7955,29361.0
2016-04-19 13:30:00,116.43,116.58,116.29,116.56,27962.0,98.787,98.9143,98.6682,98.8973,27962.0
2016-04-19 14:00:00,116.56,116.65,116.45,116.55,35226.0,98.8973,98.9737,98.804,98.8888,35226.0
2016-04-19 14:30:00,116.57,116.77,116.49,116.6,41892.0,98.9058,99.0755,98.8379,98.9313,41892.0
2016-04-19 15:00:00,116.59,116.78,116.56,116.7,54508.0,98.9228,99.084,98.8973,99.0161,54508.0
2016-04-19 15:30:00,116.7,116.8,116.55,116.59,209309.0,99.0161,99.101,98.8888,98.9228,209309.0
2016-04-20 09:30:00,116.85,117.0,115.66,115.96,112256.0,99.1434,99.2706,98.1337,98.3882,112256.0
2016-04-20 10:00:00,115.96,116.02,115.55,115.77,94461.0,98.3882,98.4391,98.0404,98.227,94461.0
2016-04-20 10:30:00,115.76,116.06,115.69,115.9,62635.0,98.2185,98.4731,98.1592,98.3373,62635.0
2016-04-20 11:00:00,115.92,116.41,115.84,116.27,101754.0,98.3543,98.7701,98.2864,98.6513,101754.0
2016-04-20 11:30:00,116.31,116.43,116.17,116.28,67777.0,98.6852,98.787,98.5664,98.6597,67777.0
2016-04-20 12:00:00,116.31,116.46,116.2,116.24,45144.0,98.6852,98.8125,98.5919,98.6258,45144.0
2016-04-20 12:30:00,116.24,116.4,116.21,116.34,110636.0,98.6258,98.7616,98.6004,98.7107,110636.0
2016-04-20 13:00:00,116.35,116.36,116.15,116.26,48981.0,98.7191,98.7276,98.5494,98.6428,48981.0
2016-04-20 13:30:00,116.25,116.38,116.18,116.27,60945.0,98.6343,98.7446,98.5749,98.6513,60945.0
2016-04-20 14:00:00,116.28,116.74,116.28,116.67,67882.0,98.6597,99.05,98.6597,98.9907,67882.0
2016-04-20 14:30:00,116.67,116.72,116.57,116.58,54821.0,98.9907,99.0331,98.9058,98.9143,54821.0
2016-04-20 15:00:00,116.6,116.64,116.42,116.53,102433.0,98.9313,98.9652,98.7785,98.8719,102433.0
2016-04-20 15:30:00,116.53,116.56,115.93,116.06,368048.0,98.8719,98.8973,98.3628,98.4731,368048.0
2016-04-21 09:30:00,111.7,113.0,111.0,111.79,416493.0,94.7738,95.8768,94.1798,94.8501,416493.0
2016-04-21 10:00:00,111.77,111.85,111.37,111.82,140877.0,94.8332,94.901,94.4938,94.8756,140877.0
2016-04-21 10:30:00,111.83,112.33,111.36,111.98,155615.0,94.8841,95.3083,94.4853,95.0113,155615.0
2016-04-21 11:00:00,111.96,112.03,111.5,111.66,114772.0,94.9944,95.0538,94.6041,94.7398,114772.0
2016-04-21 11:30:00,111.65,111.71,111.27,111.7,145376.0,94.7313,94.7823,94.4089,94.7738,145376.0
2016-04-21 12:00:00,111.7,111.83,111.31,111.63,109034.0,94.7738,94.8841,94.4429,94.7144,109034.0
2016-04-21 12:30:00,111.61,111.69,111.22,111.3,126086.0,94.6974,94.7653,94.3665,94.4344,126086.0
2016-04-21 13:00:00,111.29,111.41,111.02,111.04,212959.0,94.4259,94.5277,94.1968,94.2138,212959.0
2016-04-21 13:30:00,111.03,111.1,110.72,110.81,164203.0,94.2053,94.2647,93.9423,94.0186,164203.0
2016-04-21 14:00:00,110.81,111.74,110.74,111.72,286922.0,94.0186,94.8077,93.9592,94.7907,286922.0
2016-04-21 14:30:00,111.7,111.78,111.46,111.52,144728.0,94.7738,94.8416,94.5701,94.621,144728.0
2016-04-21 15:00:00,111.51,111.68,110.9,110.98,204150.0,94.6126,94.7568,94.095,94.1629,204150.0
2016-04-21 15:30:00,110.97,110.98,110.1,110.28,715034.0,94.1544,94.1629,93.4162,93.5689,715034.0
2016-04-22 09:30:00,111.35,112.5,110.78,112.13,279426.0,94.4768,95.4525,93.9932,95.1386,279426.0
2016-04-22 10:00:00,112.15,113.15,112.05,112.98,225188.0,95.1556,96.004,95.0707,95.8598,225188.0
2016-04-22 10:30:00,113.02,113.15,112.65,112.9,140359.0,95.8937,96.004,95.5798,95.7919,140359.0
2016-04-22 11:00:00,112.89,112.94,112.3,112.33,78428.0,95.7834,95.8259,95.2829,95.3083,78428.0
2016-04-22 11:30:00,112.33,112.51,111.99,112.32,95442.0,95.3083,95.461,95.0198,95.2998,95442.0
2016-04-22 12:00:00,112.31,112.58,112.15,112.39,69052.0,95.2913,95.5204,95.1556,95.3592,69052.0
2016-04-22 12:30:00,112.38,112.77,112.38,112.65,38460.0,95.3507,95.6816,95.3507,95.5798,38460.0
2016-04-22 13:00:00,112.65,112.92,112.59,112.66,47180.0,95.5798,95.8089,95.5289,95.5883,47180.0
2016-04-22 13:30:00,112.65,112.94,112.55,112.83,79151.0,95.5798,95.8259,95.495,95.7325,79151.0
2016-04-22 14:00:00,112.82,113.02,112.7,113.0,60396.0,95.7241,95.8937,95.6222,95.8768,60396.0
2016-04-22 14:30:00,112.98,113.23,112.93,113.17,68351.0,95.8598,96.0719,95.8174,96.021,68351.0
2016-04-22 15:00:00,113.17,113.33,112.96,113.31,121421.0,96.021,96.1568,95.8428,96.1398,121421.0
2016-04-22 15:30:00,113.3,113.39,113.05,113.17,349673.0,96.1313,96.2077,95.9192,96.021,349673.0
2016-04-25 09:30:00,113.0,113.3,112.61,112.88,91278.0,95.8768,96.1313,95.5459,95.775,91278.0
2016-04-25 10:00:00,112.87,113.14,112.07,112.22,65357.0,95.7665,95.9956,95.0877,95.215,65357.0
2016-04-25 10:30:00,112.23,112.46,112.15,112.15,29387.0,95.2235,95.4186,95.1556,95.1556,29387.0
2016-04-25 11:00:00,112.15,112.72,111.97,112.57,37115.0,95.1556,95.6392,95.0029,95.5119,37115.0
2016-04-25 11:30:00,112.56,112.56,112.1,112.13,23999.0,95.5035,95.5035,95.1132,95.1386,23999.0
2016-04-25 12:00:00,112.15,112.37,112.06,112.32,22268.0,95.1556,95.3422,95.0792,95.2998,22268.0
2016-04-25 12:30:00,112.32,112.57,112.2,112.47,25184.0,95.2998,95.5119,95.198,95.4271,25184.0
2016-04-25 13:00:00,112.48,112.71,112.4,112.65,27190.0,95.4356,95.6307,95.3677,95.5798,27190.0
2016-04-25 13:30:00,112.66,112.77,112.62,112.66,41173.0,95.5883,95.6816,95.5544,95.5883,41173.0
2016-04-25 14:00:00,112.65,112.76,112.58,112.74,40419.0,95.5798,95.6731,95.5204,95.6562,40419.0
2016-04-25 14:30:00,112.73,112.78,112.45,112.48,57736.0,95.6477,95.6901,95.4101,95.4356,57736.0
2016-04-25 15:00:00,112.46,112.49,112.18,112.37,68847.0,95.4186,95.4441,95.181,95.3422,68847.0
2016-04-25 15:30:00,112.36,112.59,112.28,112.57,152526.0,95.3338,95.5289,95.2659,95.5119,152526.0
2016-04-26 09:30:00,113.37,113.77,113.09,113.5,83928.0,96.1907,96.5301,95.9531,96.301,83928.0
2016-04-26 10:00:00,113.5,113.77,113.14,113.17,76332.0,96.301,96.5301,95.9956,96.021,76332.0
2016-04-26 10:30:00,113.18,113.32,113.01,113.27,56442.0,96.0295,96.1483,95.8853,96.1059,56442.0
2016-04-26 11:00:00,113.27,113.34,113.17,113.29,33176.0,96.1059,96.1653,96.021,96.1228,33176.0
2016-04-26 11:30:00,113.27,113.67,113.2,113.61,31209.0,96.1059,96.4453,96.0465,96.3943,31209.0
2016-04-26 12:00:00,113.66,113.91,113.32,113.32,65004.0,96.4368,96.6489,96.1483,96.1483,65004.0
2016-04-26 12:30:00,113.32,113.45,113.18,113.19,27261.0,96.1483,96.2586,96.0295,96.038,27261.0
2016-04-26 13:00:00,113.19,113.27,113.11,113.15,26282.0,96.038,96.1059,95.9701,96.004,26282.0
2016-04-26 13:30:00,113.17,113.32,113.02,113.17,184966.0,96.021,96.1483,95.8937,96.021,184966.0
2016-04-26 14:00:00,113.16,113.55,113.05,113.47,114598.0,96.0125,96.3434,95.9192,96.2756,114598.0
2016-04-26 14:30:00,113.44,113.86,113.4,113.82,159704.0,96.2501,96.6065,96.2162,96.5725,159704.0
2016-04-26 15:00:00,113.82,113.84,113.36,113.55,135765.0,96.5725,96.5895,96.1822,96.3434,135765.0
2016-04-26 15:30:00,113.56,113.75,113.5,113.58,179495.0,96.3519,96.5131,96.301,96.3689,179495.0
2016-04-27 09:30:00,113.89,114.65,113.88,113.96,85404.0,96.6319,97.2767,96.6234,96.6913,85404.0
2016-04-27 10:00:00,114.0,114.04,113.28,113.28,52732.0,96.7252,96.7592,96.1143,96.1143,52732.0
2016-04-27 10:30:00,113.28,113.3,112.79,113.1,20572.0,96.1143,96.1313,95.6986,95.9616,20572.0
2016-04-27 11:00:00,113.06,113.1,112.9,113.09,22198.0,95.9277,95.9616,95.7919,95.9531,22198.0
2016-04-27 11:30:00,113.11,113.31,112.92,113.05,57220.0,95.9701,96.1398,95.8089,95.9192,57220.0
2016-04-27 12:00:00,113.05,113.32,112.83,113.25,26090.0,95.9192,96.1483,95.7325,96.0889,26090.0
2016-04-27 12:30:00,113.23,113.32,113.16,113.2,23749.0,96.0719,96.1483,96.0125,96.0465,23749.0
2016-04-27 13:00:00,113.19,113.27,113.1,113.18,34423.0,96.038,96.1059,95.9616,96.0295,34423.0
2016-04-27 13:30:00,113.19,113.36,112.69,112.71,71580.0,96.038,96.1822,95.6138,95.6307,71580.0
2016-04-27 14:00:00,112.71,113.4,112.59,113.19,50675.0,95.6307,96.2162,95.5289,96.038,50675.0
2016-04-27 14:30:00,113.19,113.24,112.93,113.08,73309.0,96.038,96.0804,95.8174,95.9447,73309.0
2016-04-27 15:00:00,113.06,113.32,112.99,113.24,54893.0,95.9277,96.1483,95.8683,96.0804,54893.0
2016-04-27 15:30:00,113.23,113.35,112.9,113.01,170520.0,96.0719,96.1737,95.7919,95.8853,170520.0
2016-04-28 09:30:00,111.89,112.13,111.53,112.13,74929.0,94.935,95.1386,94.6295,95.1386,74929.0
2016-04-28 10:00:00,112.13,112.82,112.12,112.67,58302.0,95.1386,95.7241,95.1301,95.5968,58302.0
2016-04-28 10:30:00,112.67,112.75,112.25,112.39,54043.0,95.5968,95.6647,95.2404,95.3592,54043.0
2016-04-28 11:00:00,112.41,112.77,112.41,112.68,41505.0,95.3762,95.6816,95.3762,95.6053,41505.0
2016-04-28 11:30:00,112.68,112.88,112.63,112.73,86821.0,95.6053,95.775,95.5628,95.6477,86821.0
2016-04-28 12:00:00,112.75,112.89,112.63,112.86,55647.0,95.6647,95.7834,95.5628,95.758,55647.0
2016-04-28 12:30:00,112.85,113.24,112.79,113.11,63954.0,95.7495,96.0804,95.6986,95.9701,63954.0
2016-04-28 13:00:00,113.12,113.14,112.88,113.05,72672.0,95.9786,95.9956,95.775,95.9192,72672.0
2016-04-28 13:30:00,113.04,113.28,112.96,113.12,66770.0,95.9107,96.1143,95.8428,95.9786,66770.0
2016-04-28 14:00:00,113.12,113.3,113.04,113.29,75955.0,95.9786,96.1313,95.9107,96.1228,75955.0
2016-04-28 14:30:00,113.28,113.4,113.15,113.23,111863.0,96.1143,96.2162,96.004,96.0719,111863.0
2016-04-28 15:00:00,113.21,113.21,112.5,112.51,224659.0,96.055,96.055,95.4525,95.461,224659.0
2016-04-28 15:30:00,112.51,112.89,112.51,112.78,265312.0,95.461,95.7834,95.461,95.6901,265312.0
2016-04-29 09:30:00,112.4,112.73,111.79,111.86,60416.0,95.3677,95.6477,94.8501,94.9095,60416.0
2016-04-29 10:00:00,111.88,111.9,111.35,111.62,100584.0,94.9265,94.9435,94.4768,94.7059,100584.0
2016-04-29 10:30:00,111.64,111.83,111.39,111.46,101154.0,94.7229,94.8841,94.5107,94.5701,101154.0
2016-04-29 11:00:00,111.5,111.79,111.43,111.56,103406.0,94.6041,94.8501,94.5447,94.655,103406.0
2016-04-29 11:30:00,111.5,111.52,110.95,111.5,77474.0,94.6041,94.621,94.1374,94.6041,77474.0
2016-04-29 12:00:00,111.49,111.51,110.78,110.81,57987.0,94.5956,94.6126,93.9932,94.0186,57987.0
2016-04-29 12:30:00,110.82,111.17,110.68,110.86,48653.0,94.0271,94.3241,93.9083,94.0611,48653.0
2016-04-29 13:00:00,110.85,111.08,110.69,110.99,38799.0,94.0526,94.2477,93.9168,94.1714,38799.0
2016-04-29 13:30:00,111.0,111.01,110.48,110.66,62628.0,94.1798,94.1883,93.7386,93.8914,62628.0
2016-04-29 14:00:00,110.65,110.7,110.43,110.62,112510.0,93.8829,93.9253,93.6962,93.8574,112510.0
2016-04-29 14:30:00,110.63,110.63,109.82,109.88,208986.0,93.8659,93.8659,93.1787,93.2296,208986.0
2016-04-29 15:00:00,109.88,110.12,109.75,109.98,231220.0,93.2296,93.4332,93.1193,93.3144,231220.0
2016-04-29 15:30:00,109.99,110.67,109.97,110.43,351528.0,93.3229,93.8998,93.3059,93.6962,351528.0
2016-05-02 09:30:00,110.18,110.89,109.04,110.32,157664.0,93.4841,94.0865,92.5168,93.6029,157664.0
2016-05-02 10:00:00,110.27,110.89,110.2,110.81,58813.0,93.5605,94.0865,93.5011,94.0186,58813.0
2016-05-02 10:30:00,110.8,111.14,110.7,110.81,47610.0,94.0102,94.2986,93.9253,94.0186,47610.0
2016-05-02 11:00:00,110.9,111.22,110.75,110.95,43236.0,94.095,94.3665,93.9677,94.1374,43236.0
2016-05-02 11:30:00,110.99,111.18,110.77,110.78,39519.0,94.1714,94.3326,93.9847,93.9932,39519.0
2016-05-02 12:00:00,110.76,110.83,110.5,110.61,30439.0,93.9762,94.0356,93.7556,93.8489,30439.0
2016-05-02 12:30:00,110.63,110.72,110.51,110.71,37039.0,93.8659,93.9423,93.7641,93.9338,37039.0
2016-05-02 13:00:00,110.71,111.07,110.68,110.96,34858.0,93.9338,94.2392,93.9083,94.1459,34858.0
2016-05-02 13:30:00,110.98,111.0,110.75,110.78,42899.0,94.1629,94.1798,93.9677,93.9932,42899.0
2016-05-02 14:00:00,110.8,110.84,110.54,110.64,44572.0,94.0102,94.0441,93.7895,93.8744,44572.0
2016-05-02 14:30:00,110.68,110.9,110.66,110.9,59108.0,93.9083,94.095,93.8914,94.095,59108.0
2016-05-02 15:00:00,110.9,111.23,110.9,111.18,97083.0,94.095,94.375,94.095,94.3326,97083.0
2016-05-02 15:30:00,111.18,111.25,111.05,111.2,228933.0,94.3326,94.392,94.2223,94.3495,228933.0
2016-05-03 09:30:00,110.09,110.22,109.25,109.37,50725.0,93.4077,93.518,92.695,92.7968,50725.0
2016-05-03 10:00:00,109.36,109.58,109.19,109.48,32899.0,92.7884,92.975,92.6441,92.8902,32899.0
2016-05-03 10:30:00,109.5,109.91,109.38,109.39,50187.0,92.9071,93.255,92.8053,92.8138,50187.0
2016-05-03 11:00:00,109.43,109.5,109.18,109.18,29726.0,92.8478,92.9071,92.6356,92.6356,29726.0
2016-05-03 11:30:00,109.15,109.47,109.02,109.35,35349.0,92.6102,92.8817,92.4999,92.7799,35349.0
2016-05-03 12:00:00,109.33,109.53,109.22,109.49,38589.0,92.7629,92.9326,92.6696,92.8987,38589.0
2016-05-03 12:30:00,109.49,109.5,109.34,109.43,31034.0,92.8987,92.9071,92.7714,92.8478,31034.0
2016-05-03 13:00:00,109.44,109.56,109.31,109.54,34798.0,92.8562,92.9581,92.7459,92.9411,34798.0
2016-05-03 13:30:00,109.53,109.72,109.52,109.53,30312.0,92.9326,93.0938,92.9241,92.9326,30312.0
2016-05-03 14:00:00,109.54,109.72,109.43,109.56,33294.0,92.9411,93.0938,92.8478,92.9581,33294.0
2016-05-03 14:30:00,109.57,109.65,109.4,109.52,49021.0,92.9665,93.0344,92.8223,92.9241,49021.0
2016-05-03 15:00:00,109.53,109.63,109.23,109.4,80734.0,92.9326,93.0174,92.6781,92.8223,80734.0
2016-05-03 15:30:00,109.4,109.51,109.16,109.48,230206.0,92.8223,92.9156,92.6187,92.8902,230206.0
2016-05-04 09:30:00,108.51,109.09,108.21,108.98,68280.0,92.0672,92.5593,91.8126,92.4659,68280.0
2016-05-04 10:00:00,109.06,109.36,108.88,109.05,36650.0,92.5338,92.7884,92.3811,92.5253,36650.0
2016-05-04 10:30:00,109.05,109.05,108.54,108.57,38879.0,92.5253,92.5253,92.0926,92.1181,38879.0
2016-05-04 11:00:00,108.54,108.68,108.0,108.05,58896.0,92.0926,92.2114,91.6344,91.6769,58896.0
2016-05-04 11:30:00,108.03,108.56,108.03,108.41,65039.0,91.6599,92.1096,91.6599,91.9823,65039.0
2016-05-04 12:00:00,108.44,108.82,108.31,108.69,30012.0,92.0078,92.3302,91.8975,92.2199,30012.0
2016-05-04 12:30:00,108.69,108.92,108.46,108.46,30805.0,92.2199,92.415,92.0247,92.0247,30805.0
2016-05-04 13:00:00,108.46,108.67,108.41,108.6,31173.0,92.0247,92.2029,91.9823,92.1435,31173.0
2016-05-04 13:30:00,108.64,108.67,108.26,108.26,43755.0,92.1775,92.2029,91.855,91.855,43755.0
2016-05-04 14:00:00,108.3,108.68,108.24,108.68,56537.0,91.889,92.2114,91.8381,92.2114,56537.0
2016-05-04 14:30:00,108.66,108.68,108.49,108.53,47079.0,92.1944,92.2114,92.0502,92.0841,47079.0
2016-05-04 15:00:00,108.55,108.72,108.46,108.54,63162.0,92.1011,92.2453,92.0247,92.0926,63162.0
2016-05-04 15:30:00,108.54,108.88,108.51,108.62,201490.0,92.0926,92.3811,92.0672,92.1605,201490.0
2016-05-05 09:30:00,109.04,109.53,108.68,109.16,39364.0,92.5168,92.9326,92.2114,92.6187,39364.0
2016-05-05 10:00:00,109.19,109.37,108.83,108.89,38745.0,92.6441,92.7968,92.3387,92.3896,38745.0
2016-05-05 10:30:00,108.84,109.02,108.74,108.94,22375.0,92.3472,92.4999,92.2623,92.432,22375.0
2016-05-05 11:00:00,108.93,109.01,108.64,108.75,32510.0,92.4235,92.4914,92.1775,92.2708,32510.0
2016-05-05 11:30:00,108.72,109.24,108.71,109.12,25506.0,92.2453,92.6865,92.2369,92.5847,25506.0
2016-05-05 12:00:00,109.09,109.17,108.96,108.96,22091.0,92.5593,92.6271,92.449,92.449,22091.0
2016-05-05 12:30:00,108.92,108.98,108.68,108.79,38842.0,92.415,92.4659,92.2114,92.3047,38842.0
2016-05-05 13:00:00,108.78,108.82,108.34,108.38,24912.0,92.2962,92.3302,91.9229,91.9569,24912.0
2016-05-05 13:30:00,108.37,108.5,108.34,108.4,25462.0,91.9484,92.0587,91.9229,91.9738,25462.0
2016-05-05 14:00:00,108.39,108.67,108.39,108.59,24771.0,91.9653,92.2029,91.9653,92.135,24771.0
2016-05-05 14:30:00,108.59,108.63,108.37,108.37,41102.0,92.135,92.169,91.9484,91.9484,41102.0
2016-05-05 15:00:00,108.37,108.6,108.23,108.58,61467.0,91.9484,92.1435,91.8296,92.1266,61467.0
2016-05-05 15:30:00,108.58,108.62,108.42,108.6,147275.0,92.1266,92.1605,91.9908,92.1435,147275.0
2016-05-06 09:30:00,107.7,108.18,107.29,107.74,109013.0,91.7174,92.1261,91.3682,91.7514,109013.0
2016-05-06 10:00:00,107.7,107.82,107.25,107.44,98925.0,91.7174,91.8196,91.3342,91.496,98925.0
2016-05-06 10:30:00,107.48,107.68,107.18,107.3,53822.0,91.53,91.7003,91.2745,91.3767,53822.0
2016-05-06 11:00:00,107.33,107.82,107.33,107.76,45345.0,91.4023,91.8196,91.4023,91.7685,45345.0
2016-05-06 11:30:00,107.79,107.86,107.55,107.61,38763.0,91.794,91.8536,91.5896,91.6407,38763.0
2016-05-06 12:00:00,107.61,107.73,107.55,107.55,37189.0,91.6407,91.7429,91.5896,91.5896,37189.0
2016-05-06 12:30:00,107.58,107.94,107.52,107.93,37373.0,91.6152,91.9218,91.5641,91.9132,37373.0
2016-05-06 13:00:00,107.93,108.15,107.89,108.0,68717.0,91.9132,92.1006,91.8792,91.9729,68717.0
2016-05-06 13:30:00,108.02,108.05,107.77,108.05,48910.0,91.9899,92.0154,91.777,92.0154,48910.0
2016-05-06 14:00:00,108.07,108.21,108.04,108.1,46332.0,92.0325,92.1517,92.0069,92.058,46332.0
2016-05-06 14:30:00,108.1,108.19,107.98,108.05,78623.0,92.058,92.1347,91.9558,92.0154,78623.0
2016-05-06 15:00:00,108.06,108.23,108.06,108.14,68014.0,92.024,92.1687,92.024,92.0921,68014.0
2016-05-06 15:30:00,108.14,108.31,108.0,108.3,152232.0,92.0921,92.2369,91.9729,92.2283,152232.0
2016-05-09 09:30:00,108.14,108.23,107.7,107.96,56578.0,92.0921,92.1687,91.7174,91.9388,56578.0
2016-05-09 10:00:00,107.91,108.03,107.57,107.59,43634.0,91.8962,91.9984,91.6067,91.6237,43634.0
2016-05-09 10:30:00,107.61,107.7,107.37,107.66,38348.0,91.6407,91.7174,91.4363,91.6833,38348.0
2016-05-09 11:00:00,107.69,107.85,107.44,107.68,33668.0,91.7089,91.8451,91.496,91.7003,33668.0
2016-05-09 11:30:00,107.65,107.67,107.46,107.51,24122.0,91.6748,91.6918,91.513,91.5556,24122.0
2016-05-09 12:00:00,107.47,107.52,107.33,107.46,17117.0,91.5215,91.5641,91.4023,91.513,17117.0
2016-05-09 12:30:00,107.44,107.57,107.29,107.43,20135.0,91.496,91.6067,91.3682,91.4874,20135.0
2016-05-09 13:00:00,107.44,107.84,107.43,107.76,50655.0,91.496,91.8366,91.4874,91.7685,50655.0
2016-05-09 13:30:00,107.77,107.86,107.53,107.59,31618.0,91.777,91.8536,91.5726,91.6237,31618.0
2016-05-09 14:00:00,107.61,107.68,107.33,107.33,42663.0,91.6407,91.7003,91.4023,91.4023,42663.0
2016-05-09 14:30:00,107.38,107.71,107.35,107.7,43016.0,91.4449,91.7259,91.4193,91.7174,43016.0
2016-05-09 15:00:00,107.7,107.71,107.5,107.56,54659.0,91.7174,91.7259,91.5471,91.5982,54659.0
2016-05-09 15:30:00,107.56,107.61,107.31,107.4,180165.0,91.5982,91.6407,91.3853,91.4619,180165.0
2016-05-10 09:30:00,107.8,108.43,107.26,108.25,74914.0,91.8025,92.339,91.3427,92.1858,74914.0
2016-05-10 10:00:00,108.22,108.29,107.89,108.14,49030.0,92.1602,92.2198,91.8792,92.0921,49030.0
2016-05-10 10:30:00,108.2,108.58,108.17,108.43,45377.0,92.1432,92.4668,92.1176,92.339,45377.0
2016-05-10 11:00:00,108.41,108.54,108.06,108.2,37953.0,92.322,92.4327,92.024,92.1432,37953.0
2016-05-10 11:30:00,108.23,108.49,108.22,108.44,29030.0,92.1687,92.3901,92.1602,92.3476,29030.0
2016-05-10 12:00:00,108.45,108.58,108.37,108.55,23017.0,92.3561,92.4668,92.288,92.4412,23017.0
2016-05-10 12:30:00,108.55,108.57,108.27,108.44,17713.0,92.4412,92.4583,92.2028,92.3476,17713.0
2016-05-10 13:00:00,108.42,108.49,108.34,108.4,22715.0,92.3305,92.3901,92.2624,92.3135,22715.0
2016-05-10 13:30:00,108.39,108.63,108.36,108.59,33031.0,92.305,92.5094,92.2794,92.4753,33031.0
2016-05-10 14:00:00,108.59,108.7,108.55,108.61,49467.0,92.4753,92.569,92.4412,92.4923,49467.0
2016-05-10 14:30:00,108.6,108.83,108.58,108.58,46374.0,92.4838,92.6797,92.4668,92.4668,46374.0
2016-05-10 15:00:00,108.59,108.75,108.5,108.58,67998.0,92.4753,92.6116,92.3987,92.4668,67998.0
2016-05-10 15:30:00,108.58,108.79,108.55,108.73,96139.0,92.4668,92.6456,92.4412,92.5945,96139.0
2016-05-11 09:30:00,108.74,108.89,108.4,108.63,33529.0,92.603,92.7308,92.3135,92.5094,33529.0
2016-05-11 10:00:00,108.58,109.03,108.57,108.97,35052.0,92.4668,92.85,92.4583,92.7989,35052.0
2016-05-11 10:30:00,109.02,109.2,108.63,108.66,35482.0,92.8415,92.9948,92.5094,92.5349,35482.0
2016-05-11 11:00:00,108.63,108.63,108.11,108.3,38516.0,92.5094,92.5094,92.0665,92.2283,38516.0
2016-05-11 11:30:00,108.28,108.43,108.24,108.37,18773.0,92.2113,92.339,92.1772,92.288,18773.0
2016-05-11 12:00:00,108.36,108.43,108.25,108.32,33338.0,92.2794,92.339,92.1858,92.2454,33338.0
2016-05-11 12:30:00,108.32,108.39,108.25,108.27,16712.0,92.2454,92.305,92.1858,92.2028,16712.0
2016-05-11 13:00:00,108.27,108.47,108.25,108.27,27722.0,92.2028,92.3731,92.1858,92.2028,27722.0
2016-05-11 13:30:00,108.26,108.35,108.21,108.21,22795.0,92.1943,92.2709,92.1517,92.1517,22795.0
2016-05-11 14:00:00,108.22,108.28,108.08,108.27,96778.0,92.1602,92.2113,92.041,92.2028,96778.0
2016-05-11 14:30:00,108.26,108.26,107.64,107.71,31459.0,92.1943,92.1943,91.6663,91.7259,31459.0
2016-05-11 15:00:00,107.74,107.93,107.65,107.67,46406.0,91.7514,91.9132,91.6748,91.6918,46406.0
2016-05-11 15:30:00,107.69,107.84,107.38,107.43,342212.0,91.7089,91.8366,91.4449,91.4874,342212.0
2016-05-12 09:30:00,108.23,108.55,107.95,107.98,64597.0,92.1687,92.4412,91.9303,91.9558,64597.0
2016-05-12 10:00:00,107.92,108.17,107.65,107.75,37789.0,91.9047,92.1176,91.6748,91.76,37789.0
2016-05-12 10:30:00,107.71,107.71,107.14,107.18,93578.0,91.7259,91.7259,91.2405,91.2745,93578.0
2016-05-12 11:00:00,107.16,107.18,106.5,107.03,87704.0,91.2575,91.2745,90.6955,91.1468,87704.0
2016-05-12 11:30:00,107.03,107.17,106.43,106.46,66717.0,91.1468,91.266,90.6358,90.6614,66717.0
2016-05-12 12:00:00,106.45,106.83,106.36,106.71,51274.0,90.6529,90.9765,90.5762,90.8743,51274.0
2016-05-12 12:30:00,106.7,107.24,106.7,107.23,35635.0,90.8658,91.3256,90.8658,91.3171,35635.0
2016-05-12 13:00:00,107.23,107.26,106.87,107.22,43898.0,91.3171,91.3427,91.0105,91.3086,43898.0
2016-05-12 13:30:00,107.2,107.42,107.0,107.42,45179.0,91.2916,91.4789,91.1213,91.4789,45179.0
2016-05-12 14:00:00,107.43,107.76,107.41,107.62,40548.0,91.4874,91.7685,91.4704,91.6492,40548.0
2016-05-12 14:30:00,107.57,107.83,107.44,107.64,87136.0,91.6067,91.8281,91.496,91.6663,87136.0
2016-05-12 15:00:00,107.65,107.73,107.5,107.68,77925.0,91.6748,91.7429,91.5471,91.7003,77925.0
2016-05-12 15:30:00,107.69,107.7,107.38,107.53,127270.0,91.7089,91.7174,91.4449,91.5726,127270.0
2016-05-13 09:30:00,107.48,108.07,107.29,107.56,52658.0,91.53,92.0325,91.3682,91.5982,52658.0
2016-05-13 10:00:00,107.6,107.76,106.97,107.17,108896.0,91.6322,91.7685,91.0957,91.266,108896.0
2016-05-13 10:30:00,107.16,107.39,106.99,107.29,67677.0,91.2575,91.4534,91.1127,91.3682,67677.0
2016-05-13 11:00:00,107.3,107.54,107.02,107.32,147858.0,91.3767,91.5811,91.1383,91.3938,147858.0
2016-05-13 11:30:00,107.33,107.41,107.06,107.18,61804.0,91.4023,91.4704,91.1724,91.2745,61804.0
2016-05-13 12:00:00,107.2,107.23,106.96,107.11,93223.0,91.2916,91.3171,91.0872,91.2149,93223.0
2016-05-13 12:30:00,107.11,107.19,106.95,106.97,104766.0,91.2149,91.2831,91.0787,91.0957,104766.0
2016-05-13 13:00:00,106.98,107.22,106.87,106.93,54135.0,91.1042,91.3086,91.0105,91.0616,54135.0
2016-05-13 13:30:00,106.92,106.98,106.52,106.65,70270.0,91.0531,91.1042,90.7125,90.8232,70270.0
2016-05-13 14:00:00,106.66,106.88,106.51,106.54,209746.0,90.8317,91.0191,90.704,90.7295,209746.0
2016-05-13 14:30:00,106.51,106.81,106.47,106.81,52150.0,90.704,90.9595,90.6699,90.9595,52150.0
2016-05-13 15:00:00,106.79,106.85,106.59,106.76,56148.0,90.9424,90.9935,90.7721,90.9169,56148.0
2016-05-13 15:30:00,106.75,106.92,106.65,106.7,137743.0,90.9084,91.0531,90.8232,90.8658,137743.0
2016-05-16 09:30:00,107.19,108.16,107.09,107.83,49685.0,91.2831,92.1091,91.1979,91.8281,49685.0
2016-05-16 10:00:00,107.84,108.09,107.63,108.03,67500.0,91.8366,92.0495,91.6578,91.9984,67500.0
2016-05-16 10:30:00,108.03,108.15,107.89,108.08,32462.0,91.9984,92.1006,91.8792,92.041,32462.0
2016-05-16 11:00:00,108.12,108.17,107.62,107.87,38848.0,92.075,92.1176,91.6492,91.8621,38848.0
2016-05-16 11:30:00,107.85,108.09,107.81,108.02,33984.0,91.8451,92.0495,91.8111,91.9899,33984.0
2016-05-16 12:00:00,108.02,108.13,107.92,107.95,30641.0,91.9899,92.0836,91.9047,91.9303,30641.0
2016-05-16 12:30:00,107.95,108.12,107.95,108.06,18775.0,91.9303,92.075,91.9303,92.024,18775.0
2016-05-16 13:00:00,108.08,108.23,108.02,108.2,23079.0,92.041,92.1687,91.9899,92.1432,23079.0
2016-05-16 13:30:00,108.24,108.3,108.2,108.25,21140.0,92.1772,92.2283,92.1432,92.1858,21140.0
2016-05-16 14:00:00,108.29,108.63,108.26,108.58,34148.0,92.2198,92.5094,92.1943,92.4668,34148.0
2016-05-16 14:30:00,108.59,108.59,108.41,108.44,45260.0,92.4753,92.4753,92.322,92.3476,45260.0
2016-05-16 15:00:00,108.45,108.64,108.42,108.53,83726.0,92.3561,92.5179,92.3305,92.4242,83726.0
2016-05-16 15:30:00,108.49,108.53,108.08,108.16,270802.0,92.3901,92.4242,92.041,92.1091,270802.0
2016-05-17 09:30:00,107.82,108.27,107.39,107.87,51299.0,91.8196,92.2028,91.4534,91.8621,51299.0
2016-05-17 10:00:00,107.82,107.83,107.39,107.73,69778.0,91.8196,91.8281,91.4534,91.7429,69778.0
2016-05-17 10:30:00,107.7,107.93,107.48,107.93,21507.0,91.7174,91.9132,91.53,91.9132,21507.0
2016-05-17 11:00:00,107.92,107.96,107.69,107.71,52160.0,91.9047,91.9388,91.7089,91.7259,52160.0
2016-05-17 11:30:00,107.75,108.14,107.75,108.14,24681.0,91.76,92.0921,91.76,92.0921,24681.0
2016-05-17 12:00:00,108.14,108.14,107.7,107.74,13546.0,92.0921,92.0921,91.7174,91.7514,13546.0
2016-05-17 12:30:00,107.76,107.81,107.53,107.63,34421.0,91.7685,91.8111,91.5726,91.6578,34421.0
2016-05-17 13:00:00,107.62,107.79,107.52,107.77,32412.0,91.6492,91.794,91.5641,91.777,32412.0
2016-05-17 13:30:00,107.75,107.81,107.33,107.33,22883.0,91.76,91.8111,91.4023,91.4023,22883.0
2016-05-17 14:00:00,107.34,107.38,106.69,106.79,33422.0,91.4108,91.4449,90.8573,90.9424,33422.0
2016-05-17 14:30:00,106.8,106.98,106.69,106.9,34263.0,90.9509,91.1042,90.8573,91.0361,34263.0
2016-05-17 15:00:00,106.89,107.29,106.71,106.91,75273.0,91.0276,91.3682,90.8743,91.0446,75273.0
2016-05-17 15:30:00,106.89,107.11,106.79,107.01,162378.0,91.0276,91.2149,90.9424,91.1298,162378.0
2016-05-18 09:30:00,106.93,107.12,106.46,106.72,70357.0,91.0616,91.2234,90.6614,90.8828,70357.0
2016-05-18 10:00:00,106.73,107.56,106.57,107.43,40937.0,90.8913,91.5982,90.7551,91.4874,40937.0
2016-05-18 10:30:00,107.41,107.43,106.73,106.75,29742.0,91.4704,91.4874,90.8913,90.9084,29742.0
2016-05-18 11:00:00,106.73,107.45,106.73,107.41,50217.0,90.8913,91.5045,90.8913,91.4704,50217.0
2016-05-18 11:30:00,107.41,107.53,107.07,107.08,39093.0,91.4704,91.5726,91.1809,91.1894,39093.0
2016-05-18 12:00:00,107.08,107.28,107.0,107.13,38599.0,91.1894,91.3597,91.1213,91.232,38599.0
2016-05-18 12:30:00,107.11,107.39,107.1,107.39,41116.0,91.2149,91.4534,91.2064,91.4534,41116.0
2016-05-18 13:00:00,107.4,107.79,107.38,107.61,39255.0,91.4619,91.794,91.4449,91.6407,39255.0
2016-05-18 13:30:00,107.63,107.78,107.52,107.55,25462.0,91.6578,91.7855,91.5641,91.5896,25462.0
2016-05-18 14:00:00,107.55,107.55,106.27,106.38,83890.0,91.5896,91.5896,90.4996,90.5933,83890.0
2016-05-18 14:30:00,106.3,106.81,106.14,106.72,36818.0,90.5251,90.9595,90.3889,90.8828,36818.0
2016-05-18 15:00:00,106.69,106.87,106.21,106.21,65146.0,90.8573,91.0105,90.4485,90.4485,65146.0
2016-05-18 15:30:00,106.21,106.5,106.07,106.46,199535.0,90.4485,90.6955,90.3293,90.6614,199535.0
2016-05-19 09:30:00,106.0,106.65,105.43,105.44,56473.0,90.2697,90.8232,89.7842,89.7928,56473.0
2016-05-19 10:00:00,105.54,105.74,105.17,105.64,43025.0,89.8779,90.0482,89.5628,89.9631,43025.0
2016-05-19 10:30:00,105.68,105.74,105.07,105.07,36353.0,89.9971,90.0482,89.4777,89.4777,36353.0
2016-05-19 11:00:00,105.07,105.66,104.96,105.53,38676.0,89.4777,89.9801,89.384,89.8694,38676.0
2016-05-19 11:30:00,105.51,105.65,105.27,105.63,21108.0,89.8524,89.9716,89.648,89.9546,21108.0
2016-05-19 12:00:00,105.63,105.67,105.33,105.42,25275.0,89.9546,89.9886,89.6991,89.7757,25275.0
2016-05-19 12:30:00,105.4,105.43,105.19,105.21,13520.0,89.7587,89.7842,89.5799,89.5969,13520.0
2016-05-19 13:00:00,105.21,105.37,105.19,105.3,59451.0,89.5969,89.7331,89.5799,89.6735,59451.0
2016-05-19 13:30:00,105.3,105.43,105.27,105.38,58516.0,89.6735,89.7842,89.648,89.7417,58516.0
2016-05-19 14:00:00,105.37,105.57,105.29,105.47,78650.0,89.7331,89.9035,89.665,89.8183,78650.0
2016-05-19 14:30:00,105.45,105.51,105.22,105.32,53372.0,89.8013,89.8524,89.6054,89.6906,53372.0
2016-05-19 15:00:00,105.33,105.56,105.31,105.47,115204.0,89.6991,89.895,89.6821,89.8183,115204.0
2016-05-19 15:30:00,105.5,105.77,105.41,105.63,131816.0,89.8439,90.0738,89.7672,89.9546,131816.0
2016-05-20 09:30:00,106.38,106.91,105.92,106.78,113586.0,90.5933,91.0446,90.2015,90.9339,113586.0
2016-05-20 10:00:00,106.77,107.03,106.49,106.74,38907.0,90.9254,91.1468,90.6869,90.8998,38907.0
2016-05-20 10:30:00,106.73,106.77,106.46,106.51,38200.0,90.8913,90.9254,90.6614,90.704,38200.0
2016-05-20 11:00:00,106.5,106.72,106.44,106.67,32138.0,90.6955,90.8828,90.6444,90.8402,32138.0
2016-05-20 11:30:00,106.66,106.71,106.45,106.61,26408.0,90.8317,90.8743,90.6529,90.7891,26408.0
2016-05-20 12:00:00,106.59,106.72,106.44,106.69,29652.0,90.7721,90.8828,90.6444,90.8573,29652.0
2016-05-20 12:30:00,106.67,106.76,106.54,106.66,34189.0,90.8402,90.9169,90.7295,90.8317,34189.0
2016-05-20 13:00:00,106.66,106.66,106.36,106.37,23856.0,90.8317,90.8317,90.5762,90.5847,23856.0
2016-05-20 13:30:00,106.34,106.34,106.17,106.22,38805.0,90.5592,90.5592,90.4144,90.457,38805.0
2016-05-20 14:00:00,106.2,106.51,106.16,106.44,38840.0,90.44,90.704,90.4059,90.6444,38840.0
2016-05-20 14:30:00,106.51,106.53,106.26,106.32,34110.0,90.704,90.721,90.4911,90.5422,34110.0
2016-05-20 15:00:00,106.29,106.3,106.05,106.12,49357.0,90.5166,90.5251,90.3122,90.3718,49357.0
2016-05-20 15:30:00,106.1,106.25,106.06,106.21,118902.0,90.3548,90.4826,90.3208,90.4485,118902.0
2016-05-23 09:30:00,106.19,106.44,105.8,106.33,47451.0,90.4315,90.6444,90.0993,90.5507,47451.0
2016-05-23 10:00:00,106.4,106.61,106.13,106.42,43746.0,90.6103,90.7891,90.3804,90.6273,43746.0
2016-05-23 10:30:00,106.41,106.52,106.3,106.45,29620.0,90.6188,90.7125,90.5251,90.6529,29620.0
2016-05-23 11:00:00,106.43,106.73,106.41,106.67,50196.0,90.6358,90.8913,90.6188,90.8402,50196.0
2016-05-23 11:30:00,106.68,106.69,106.37,106.55,36103.0,90.8487,90.8573,90.5847,90.738,36103.0
2016-05-23 12:00:00,106.55,106.74,106.48,106.7,30169.0,90.738,90.8998,90.6784,90.8658,30169.0
2016-05-23 12:30:00,106.68,106.8,106.63,106.78,20777.0,90.8487,90.9509,90.8062,90.9339,20777.0
2016-05-23 13:00:00,106.78,106.82,106.54,106.54,61572.0,90.9339,90.968,90.7295,90.7295,61572.0
2016-05-23 13:30:00,106.57,106.66,106.49,106.66,33593.0,90.7551,90.8317,90.6869,90.8317,33593.0
2016-05-23 14:00:00,106.65,106.82,106.65,106.77,69763.0,90.8232,90.968,90.8232,90.9254,69763.0
2016-05-23 14:30:00,106.77,106.83,106.71,106.76,32569.0,90.9254,90.9765,90.8743,90.9169,32569.0
2016-05-23 15:00:00,106.72,106.76,106.62,106.68,77112.0,90.8828,90.9169,90.7976,90.8487,77112.0
2016-05-23 15:30:00,106.66,106.77,106.36,106.44,204511.0,90.8317,90.9254,90.5762,90.6444,204511.0
2016-05-24 09:30:00,106.57,107.26,106.46,107.17,117745.0,90.7551,91.3427,90.6614,91.266,117745.0
2016-05-24 10:00:00,107.17,107.66,107.11,107.65,53120.0,91.266,91.6833,91.2149,91.6748,53120.0
2016-05-24 10:30:00,107.62,107.91,107.56,107.88,69832.0,91.6492,91.8962,91.5982,91.8707,69832.0
2016-05-24 11:00:00,107.87,107.88,107.51,107.59,89415.0,91.8621,91.8707,91.5556,91.6237,89415.0
2016-05-24 11:30:00,107.57,107.7,107.51,107.66,46785.0,91.6067,91.7174,91.5556,91.6833,46785.0
2016-05-24 12:00:00,107.68,107.8,107.63,107.64,54633.0,91.7003,91.8025,91.6578,91.6663,54633.0
2016-05-24 12:30:00,107.66,107.86,107.61,107.83,32343.0,91.6833,91.8536,91.6407,91.8281,32343.0
2016-05-24 13:00:00,107.84,107.9,107.68,107.83,37271.0,91.8366,91.8877,91.7003,91.8281,37271.0
2016-05-24 13:30:00,107.82,107.89,107.75,107.87,44960.0,91.8196,91.8792,91.76,91.8621,44960.0
2016-05-24 14:00:00,107.87,107.9,107.75,107.83,34985.0,91.8621,91.8877,91.76,91.8281,34985.0
2016-05-24 14:30:00,107.82,108.06,107.81,107.97,49374.0,91.8196,92.024,91.8111,91.9473,49374.0
2016-05-24 15:00:00,107.96,108.15,107.95,108.02,65171.0,91.9388,92.1006,91.9303,91.9899,65171.0
2016-05-24 15:30:00,108.02,108.04,107.74,107.74,152976.0,91.9899,92.0069,91.7514,91.7514,152976.0
2016-05-25 09:30:00,108.26,108.56,107.7,108.53,56198.0,92.1943,92.4498,91.7174,92.4242,56198.0
2016-05-25 10:00:00,108.56,108.73,108.43,108.51,26033.0,92.4498,92.5945,92.339,92.4072,26033.0
2016-05-25 10:30:00,108.5,108.64,108.39,108.53,35068.0,92.3987,92.5179,92.305,92.4242,35068.0
2016-05-25 11:00:00,108.54,108.69,108.38,108.42,23889.0,92.4327,92.5605,92.2965,92.3305,23889.0
2016-05-25 11:30:00,108.46,108.61,108.42,108.47,17891.0,92.3646,92.4923,92.3305,92.3731,17891.0
2016-05-25 12:00:00,108.51,108.62,108.34,108.34,28247.0,92.4072,92.5009,92.2624,92.2624,28247.0
2016-05-25 12:30:00,108.35,108.42,108.29,108.37,19240.0,92.2709,92.3305,92.2198,92.288,19240.0
2016-05-25 13:00:00,108.41,108.53,108.32,108.34,34253.0,92.322,92.4242,92.2454,92.2624,34253.0
2016-05-25 13:30:00,108.35,108.37,108.25,108.35,48722.0,92.2709,92.288,92.1858,92.2709,48722.0
2016-05-25 14:00:00,108.35,108.43,108.27,108.41,47617.0,92.2709,92.339,92.2028,92.322,47617.0
2016-05-25 14:30:00,108.4,108.52,108.28,108.32,39871.0,92.3135,92.4157,92.2113,92.2454,39871.0
2016-05-25 15:00:00,108.32,108.65,108.28,108.65,67291.0,92.2454,92.5264,92.2113,92.5264,67291.0
2016-05-25 15:30:00,108.62,108.62,108.29,108.29,151007.0,92.5009,92.5009,92.2198,92.2198,151007.0
2016-05-26 09:30:00,108.35,109.0,108.04,108.11,34732.0,92.2709,92.8245,92.0069,92.0665,34732.0
2016-05-26 10:00:00,108.14,108.28,107.99,108.18,21309.0,92.0921,92.2113,91.9643,92.1261,21309.0
2016-05-26 10:30:00,108.2,108.29,107.79,107.88,30017.0,92.1432,92.2198,91.794,91.8707,30017.0
2016-05-26 11:00:00,107.85,108.01,107.83,107.96,43817.0,91.8451,91.9814,91.8281,91.9388,43817.0
2016-05-26 11:30:00,107.94,107.97,107.85,107.96,9768.0,91.9218,91.9473,91.8451,91.9388,9768.0
2016-05-26 12:00:00,107.94,108.03,107.86,107.9,21621.0,91.9218,91.9984,91.8536,91.8877,21621.0
2016-05-26 12:30:00,107.9,107.94,107.64,107.64,13797.0,91.8877,91.9218,91.6663,91.6663,13797.0
2016-05-26 13:00:00,107.67,107.77,107.64,107.66,14128.0,91.6918,91.777,91.6663,91.6833,14128.0
2016-05-26 13:30:00,107.66,107.75,107.59,107.74,15397.0,91.6833,91.76,91.6237,91.7514,15397.0
2016-05-26 14:00:00,107.74,107.9,107.69,107.88,39782.0,91.7514,91.8877,91.7089,91.8707,39782.0
2016-05-26 14:30:00,107.91,107.95,107.87,107.95,26263.0,91.8962,91.9303,91.8621,91.9303,26263.0
2016-05-26 15:00:00,107.95,108.13,107.91,108.05,50432.0,91.9303,92.0836,91.8962,92.0154,50432.0
2016-05-26 15:30:00,108.03,108.08,107.67,107.71,84536.0,91.9984,92.041,91.6918,91.7259,84536.0
2016-05-27 09:30:00,107.96,108.2,107.3,108.14,25546.0,91.9388,92.1432,91.3767,92.0921,25546.0
2016-05-27 10:00:00,108.09,108.48,108.04,108.3,35738.0,92.0495,92.3816,92.0069,92.2283,35738.0
2016-05-27 10:30:00,108.33,108.57,108.33,108.45,30791.0,92.2539,92.4583,92.2539,92.3561,30791.0
2016-05-27 11:00:00,108.44,108.6,108.25,108.55,35048.0,92.3476,92.4838,92.1858,92.4412,35048.0
2016-05-27 11:30:00,108.56,108.71,108.48,108.64,36198.0,92.4498,92.5775,92.3816,92.5179,36198.0
2016-05-27 12:00:00,108.63,108.7,108.57,108.7,16856.0,92.5094,92.569,92.4583,92.569,16856.0
2016-05-27 12:30:00,108.69,108.69,108.52,108.57,18438.0,92.5605,92.5605,92.4157,92.4583,18438.0
2016-05-27 13:00:00,108.56,108.62,108.43,108.44,22686.0,92.4498,92.5009,92.339,92.3476,22686.0
2016-05-27 13:30:00,108.43,108.51,108.2,108.29,35869.0,92.339,92.4072,92.1432,92.2198,35869.0
2016-05-27 14:00:00,108.28,108.56,108.24,108.53,26230.0,92.2113,92.4498,92.1772,92.4242,26230.0
2016-05-27 14:30:00,108.51,108.56,108.38,108.56,31573.0,92.4072,92.4498,92.2965,92.4498,31573.0
2016-05-27 15:00:00,108.56,108.62,108.46,108.58,41485.0,92.4498,92.5009,92.3646,92.4668,41485.0
2016-05-27 15:30:00,108.59,108.64,108.5,108.6,160004.0,92.4753,92.5179,92.3987,92.4838,160004.0
2016-05-31 09:30:00,108.65,108.87,108.34,108.6,74007.0,92.5264,92.7138,92.2624,92.4838,74007.0
2016-05-31 10:00:00,108.62,108.73,108.27,108.31,33118.0,92.5009,92.5945,92.2028,92.2369,33118.0
2016-05-31 10:30:00,108.34,108.39,108.09,108.22,43271.0,92.2624,92.305,92.0495,92.1602,43271.0
2016-05-31 11:00:00,108.2,108.23,107.75,108.0,79254.0,92.1432,92.1687,91.76,91.9729,79254.0
2016-05-31 11:30:00,107.97,108.03,107.76,107.81,30622.0,91.9473,91.9984,91.7685,91.8111,30622.0
2016-05-31 12:00:00,107.81,107.84,107.65,107.77,26012.0,91.8111,91.8366,91.6748,91.777,26012.0
2016-05-31 12:30:00,107.77,107.8,107.5,107.64,98956.0,91.777,91.8025,91.5471,91.6663,98956.0
2016-05-31 13:00:00,107.65,107.94,107.58,107.93,23668.0,91.6748,91.9218,91.6152,91.9132,23668.0
2016-05-31 13:30:00,107.94,107.94,107.64,107.71,26968.0,91.9218,91.9218,91.6663,91.7259,26968.0
2016-05-31 14:00:00,107.71,107.71,107.22,107.38,40413.0,91.7259,91.7259,91.3086,91.4449,40413.0
2016-05-31 14:30:00,107.39,107.4,107.2,107.25,45523.0,91.4534,91.4619,91.2916,91.3342,45523.0
2016-05-31 15:00:00,107.26,107.53,107.23,107.43,84386.0,91.3427,91.5726,91.3171,91.4874,84386.0
2016-05-31 15:30:00,107.43,107.91,107.42,107.67,401096.0,91.4874,91.8962,91.4789,91.6918,401096.0
2016-06-01 09:30:00,107.31,107.41,106.49,106.56,32399.0,91.3853,91.4704,90.6869,90.7466,32399.0
2016-06-01 10:00:00,106.63,107.1,106.51,106.79,42542.0,90.8062,91.2064,90.704,90.9424,42542.0
2016-06-01 10:30:00,106.78,107.07,106.7,106.97,48765.0,90.9339,91.1809,90.8658,91.0957,48765.0
2016-06-01 11:00:00,106.95,107.43,106.95,107.25,32237.0,91.0787,91.4874,91.0787,91.3342,32237.0
2016-06-01 11:30:00,107.23,107.28,107.06,107.25,50848.0,91.3171,91.3597,91.1724,91.3342,50848.0
2016-06-01 12:00:00,107.23,107.48,107.16,107.45,35448.0,91.3171,91.53,91.2575,91.5045,35448.0
2016-06-01 12:30:00,107.43,107.61,107.38,107.61,31562.0,91.4874,91.6407,91.4449,91.6407,31562.0
2016-06-01 13:00:00,107.63,107.65,107.44,107.53,25365.0,91.6578,91.6748,91.496,91.5726,25365.0
2016-06-01 13:30:00,107.53,107.56,107.33,107.56,28512.0,91.5726,91.5982,91.4023,91.5982,28512.0
2016-06-01 14:00:00,107.53,107.88,107.48,107.87,33738.0,91.5726,91.8707,91.53,91.8621,33738.0
2016-06-01 14:30:00,107.87,107.97,107.71,107.93,42307.0,91.8621,91.9473,91.7259,91.9132,42307.0
2016-06-01 15:00:00,107.94,108.21,107.88,108.17,58114.0,91.9218,92.1517,91.8707,92.1176,58114.0
2016-06-01 15:30:00,108.15,108.17,107.97,108.02,156883.0,92.1006,92.1176,91.9473,91.9899,156883.0
2016-06-02 09:30:00,107.36,107.57,106.89,107.08,32247.0,91.4278,91.6067,91.0276,91.1894,32247.0
2016-06-02 10:00:00,107.05,107.49,107.05,107.41,33306.0,91.1638,91.5385,91.1638,91.4704,33306.0
2016-06-02 10:30:00,107.43,107.56,107.35,107.56,25682.0,91.4874,91.5982,91.4193,91.5982,25682.0
2016-06-02 11:00:00,107.59,107.66,107.52,107.58,38277.0,91.6237,91.6833,91.5641,91.6152,38277.0
2016-06-02 11:30:00,107.58,107.68,107.49,107.62,34522.0,91.6152,91.7003,91.5385,91.6492,34522.0
2016-06-02 12:00:00,107.61,107.62,107.39,107.39,22003.0,91.6407,91.6492,91.4534,91.4534,22003.0
2016-06-02 12:30:00,107.4,107.67,107.37,107.67,22112.0,91.4619,91.6918,91.4363,91.6918,22112.0
2016-06-02 13:00:00,107.69,107.71,107.56,107.68,25009.0,91.7089,91.7259,91.5982,91.7003,25009.0
2016-06-02 13:30:00,107.68,107.81,107.64,107.81,27522.0,91.7003,91.8111,91.6663,91.8111,27522.0
2016-06-02 14:00:00,107.81,107.93,107.72,107.72,39816.0,91.8111,91.9132,91.7344,91.7344,39816.0
2016-06-02 14:30:00,107.73,107.79,107.67,107.73,33762.0,91.7429,91.794,91.6918,91.7429,33762.0
2016-06-02 15:00:00,107.73,108.02,107.69,108.02,51721.0,91.7429,91.9899,91.7089,91.9899,51721.0
2016-06-02 15:30:00,108.02,108.19,107.85,108.19,161010.0,91.9899,92.1347,91.8451,92.1347,161010.0
2016-06-03 09:30:00,108.07,108.17,107.51,107.77,39286.0,92.0325,92.1176,91.5556,91.777,39286.0
2016-06-03 10:00:00,107.75,107.76,106.95,106.95,94266.0,91.76,91.7685,91.0787,91.0787,94266.0
2016-06-03 10:30:00,106.95,107.47,106.86,107.45,75578.0,91.0787,91.5215,91.002,91.5045,75578.0
2016-06-03 11:00:00,107.46,107.48,107.1,107.1,49548.0,91.513,91.53,91.2064,91.2064,49548.0
2016-06-03 11:30:00,107.17,107.55,107.14,107.51,70792.0,91.266,91.5896,91.2405,91.5556,70792.0
2016-06-03 12:00:00,107.54,107.56,107.39,107.51,29513.0,91.5811,91.5982,91.4534,91.5556,29513.0
2016-06-03 12:30:00,107.44,107.53,107.24,107.28,25657.0,91.496,91.5726,91.3256,91.3597,25657.0
2016-06-03 13:00:00,107.3,107.45,107.24,107.3,19023.0,91.3767,91.5045,91.3256,91.3767,19023.0
2016-06-03 13:30:00,107.28,107.59,107.27,107.59,40803.0,91.3597,91.6237,91.3512,91.6237,40803.0
2016-06-03 14:00:00,107.58,107.65,107.42,107.63,33130.0,91.6152,91.6748,91.4789,91.6578,33130.0
2016-06-03 14:30:00,107.65,107.9,107.64,107.84,46289.0,91.6748,91.8877,91.6663,91.8366,46289.0
2016-06-03 15:00:00,107.83,107.86,107.64,107.69,49742.0,91.8281,91.8536,91.6663,91.7089,49742.0
2016-06-03 15:30:00,107.7,107.75,107.5,107.63,158899.0,91.7174,91.76,91.5471,91.6578,158899.0
2016-06-06 09:30:00,108.1,108.87,107.68,108.7,41128.0,92.058,92.7138,91.7003,92.569,41128.0
2016-06-06 10:00:00,108.83,108.83,108.15,108.28,54682.0,92.6797,92.6797,92.1006,92.2113,54682.0
2016-06-06 10:30:00,108.28,108.4,108.24,108.35,76618.0,92.2113,92.3135,92.1772,92.2709,76618.0
2016-06-06 11:00:00,108.36,108.36,108.12,108.12,44740.0,92.2794,92.2794,92.075,92.075,44740.0
2016-06-06 11:30:00,108.12,108.44,108.12,108.28,40342.0,92.075,92.3476,92.075,92.2113,40342.0
2016-06-06 12:00:00,108.29,108.35,108.08,108.25,27931.0,92.2198,92.2709,92.041,92.1858,27931.0
2016-06-06 12:30:00,108.22,108.33,108.02,108.24,31570.0,92.1602,92.2539,91.9899,92.1772,31570.0
2016-06-06 13:00:00,108.26,108.43,108.21,108.3,33539.0,92.1943,92.339,92.1517,92.2283,33539.0
2016-06-06 13:30:00,108.33,108.38,108.2,108.29,32482.0,92.2539,92.2965,92.1432,92.2198,32482.0
2016-06-06 14:00:00,108.3,108.36,108.19,108.31,44723.0,92.2283,92.2794,92.1347,92.2369,44723.0
2016-06-06 14:30:00,108.29,108.34,108.22,108.29,39569.0,92.2198,92.2624,92.1602,92.2198,39569.0
2016-06-06 15:00:00,108.3,108.36,108.12,108.13,68575.0,92.2283,92.2794,92.075,92.0836,68575.0
2016-06-06 15:30:00,108.14,108.29,108.1,108.14,125115.0,92.0921,92.2198,92.058,92.0921,125115.0
2016-06-07 09:30:00,108.15,108.36,107.84,108.03,40826.0,92.1006,92.2794,91.8366,91.9984,40826.0
2016-06-07 10:00:00,108.05,108.08,107.59,107.7,57189.0,92.0154,92.041,91.6237,91.7174,57189.0
2016-06-07 10:30:00,107.7,107.76,107.49,107.51,106634.0,91.7174,91.7685,91.5385,91.5556,106634.0
2016-06-07 11:00:00,107.53,107.58,107.39,107.41,71712.0,91.5726,91.6152,91.4534,91.4704,71712.0
2016-06-07 11:30:00,107.41,107.62,107.37,107.59,55445.0,91.4704,91.6492,91.4363,91.6237,55445.0
2016-06-07 12:00:00,107.61,107.88,107.58,107.86,50306.0,91.6407,91.8707,91.6152,91.8536,50306.0
2016-06-07 12:30:00,107.86,107.87,107.69,107.73,35566.0,91.8536,91.8621,91.7089,91.7429,35566.0
2016-06-07 13:00:00,107.74,107.88,107.73,107.87,45977.0,91.7514,91.8707,91.7429,91.8621,45977.0
2016-06-07 13:30:00,107.88,108.03,107.88,107.89,45514.0,91.8707,91.9984,91.8707,91.8792,45514.0
2016-06-07 14:00:00,107.9,108.07,107.88,107.95,66755.0,91.8877,92.0325,91.8707,91.9303,66755.0
2016-06-07 14:30:00,107.95,107.99,107.82,107.83,63382.0,91.9303,91.9643,91.8196,91.8281,63382.0
2016-06-07 15:00:00,107.83,107.87,107.72,107.8,78876.0,91.8281,91.8621,91.7344,91.8025,78876.0
2016-06-07 15:30:00,107.8,107.81,107.65,107.75,178291.0,91.8025,91.8111,91.6748,91.76,178291.0
2016-06-08 09:30:00,108.06,108.49,107.51,108.43,58769.0,92.024,92.3901,91.5556,92.339,58769.0
2016-06-08 10:00:00,108.43,109.08,108.39,109.08,77962.0,92.339,92.8926,92.305,92.8926,77962.0
2016-06-08 10:30:00,109.05,109.36,108.94,109.35,69805.0,92.867,93.131,92.7734,93.1225,69805.0
2016-06-08 11:00:00,109.36,109.51,109.11,109.5,61719.0,93.131,93.2588,92.9181,93.2503,61719.0
2016-06-08 11:30:00,109.49,109.7,109.48,109.63,46192.0,93.2417,93.4206,93.2332,93.361,46192.0
2016-06-08 12:00:00,109.61,109.71,109.51,109.71,53789.0,93.3439,93.4291,93.2588,93.4291,53789.0
2016-06-08 12:30:00,109.7,109.92,109.64,109.92,60181.0,93.4206,93.6079,93.3695,93.6079,60181.0
2016-06-08 13:00:00,109.91,110.13,109.85,110.08,74497.0,93.5994,93.7868,93.5483,93.7442,74497.0
2016-06-08 13:30:00,110.08,110.32,110.01,110.3,62513.0,93.7442,93.9486,93.6846,93.9315,62513.0
2016-06-08 14:00:00,110.32,110.8,110.29,110.8,121629.0,93.9486,94.3573,93.923,94.3573,121629.0
2016-06-08 14:30:00,110.78,111.18,110.71,111.02,117158.0,94.3403,94.6809,94.2807,94.5447,117158.0
2016-06-08 15:00:00,111.02,111.26,111.02,111.16,200442.0,94.5447,94.7491,94.5447,94.6639,200442.0
2016-06-08 15:30:00,111.16,111.25,110.9,110.96,326992.0,94.6639,94.7406,94.4425,94.4936,326992.0
2016-06-09 09:30:00,110.21,110.29,109.73,110.02,63451.0,93.8549,93.923,93.4461,93.6931,63451.0
2016-06-09 10:00:00,109.88,109.91,109.52,109.72,61033.0,93.5739,93.5994,93.2673,93.4376,61033.0
2016-06-09 10:30:00,109.73,109.97,109.59,109.93,62023.0,93.4461,93.6505,93.3269,93.6164,62023.0
2016-06-09 11:00:00,109.93,110.18,109.91,109.95,82829.0,93.6164,93.8293,93.5994,93.6335,82829.0
2016-06-09 11:30:00,109.93,109.95,109.76,109.83,65893.0,93.6164,93.6335,93.4717,93.5313,65893.0
2016-06-09 12:00:00,109.83,110.07,109.8,110.07,53282.0,93.5313,93.7357,93.5057,93.7357,53282.0
2016-06-09 12:30:00,110.06,110.25,110.03,110.16,30058.0,93.7272,93.889,93.7016,93.8123,30058.0
2016-06-09 13:00:00,110.17,110.18,109.95,110.15,35989.0,93.8208,93.8293,93.6335,93.8038,35989.0
2016-06-09 13:30:00,110.15,110.29,110.0,110.06,49032.0,93.8038,93.923,93.6761,93.7272,49032.0
2016-06-09 14:00:00,110.07,110.33,109.97,110.22,47713.0,93.7357,93.9571,93.6505,93.8634,47713.0
2016-06-09 14:30:00,110.23,110.33,110.17,110.25,48964.0,93.8719,93.9571,93.8208,93.889,48964.0
2016-06-09 15:00:00,110.26,110.35,110.13,110.2,59059.0,93.8975,93.9741,93.7868,93.8464,59059.0
2016-06-09 15:30:00,110.19,110.49,110.18,110.42,218655.0,93.8379,94.0933,93.8293,94.0337,218655.0
2016-06-10 09:30:00,109.77,109.86,109.4,109.74,66740.0,93.4802,93.5568,93.1651,93.4546,66740.0
2016-06-10 10:00:00,109.65,109.75,109.32,109.49,47191.0,93.378,93.4632,93.097,93.2417,47191.0
2016-06-10 10:30:00,109.49,109.67,109.39,109.58,39640.0,93.2417,93.395,93.1566,93.3184,39640.0
2016-06-10 11:00:00,109.6,109.85,109.6,109.72,27797.0,93.3354,93.5483,93.3354,93.4376,27797.0
2016-06-10 11:30:00,109.67,109.81,109.53,109.6,29280.0,93.395,93.5143,93.2758,93.3354,29280.0
2016-06-10 12:00:00,109.62,109.68,109.41,109.48,24964.0,93.3525,93.4035,93.1736,93.2332,24964.0
2016-06-10 12:30:00,109.47,109.55,109.35,109.5,38818.0,93.2247,93.2928,93.1225,93.2503,38818.0
2016-06-10 13:00:00,109.52,109.82,109.45,109.72,64971.0,93.2673,93.5228,93.2077,93.4376,64971.0
2016-06-10 13:30:00,109.71,109.73,109.26,109.26,47095.0,93.4291,93.4461,93.0459,93.0459,47095.0
2016-06-10 14:00:00,109.25,109.27,108.8,108.9,80377.0,93.0374,93.0544,92.6541,92.7393,80377.0
2016-06-10 14:30:00,108.89,109.14,108.77,109.14,51681.0,92.7308,92.9437,92.6286,92.9437,51681.0
2016-06-10 15:00:00,109.12,109.14,108.91,109.11,82343.0,92.9267,92.9437,92.7478,92.9181,82343.0
2016-06-10 15:30:00,109.1,109.31,109.05,109.24,161918.0,92.9096,93.0885,92.867,93.0288,161918.0
2016-06-13 09:30:00,108.94,108.99,108.46,108.63,45392.0,92.7734,92.8159,92.3646,92.5094,45392.0
2016-06-13 10:00:00,108.66,109.11,108.66,109.1,32320.0,92.5349,92.9181,92.5349,92.9096,32320.0
2016-06-13 10:30:00,109.16,109.25,108.67,108.67,52550.0,92.9607,93.0374,92.5434,92.5434,52550.0
2016-06-13 11:00:00,108.68,108.73,108.5,108.61,26832.0,92.5519,92.5945,92.3987,92.4923,26832.0
2016-06-13 11:30:00,108.62,108.62,108.22,108.26,23629.0,92.5009,92.5009,92.1602,92.1943,23629.0
2016-06-13 12:00:00,108.28,108.57,108.23,108.45,45495.0,92.2113,92.4583,92.1687,92.3561,45495.0
2016-06-13 12:30:00,108.44,108.63,108.37,108.57,16690.0,92.3476,92.5094,92.288,92.4583,16690.0
2016-06-13 13:00:00,108.58,108.64,108.28,108.31,31142.0,92.4668,92.5179,92.2113,92.2369,31142.0
2016-06-13 13:30:00,108.28,108.3,107.88,107.97,29693.0,92.2113,92.2283,91.8707,91.9473,29693.0
2016-06-13 14:00:00,107.93,108.1,107.75,107.84,35317.0,91.9132,92.058,91.76,91.8366,35317.0
2016-06-13 14:30:00,107.84,108.19,107.79,107.8,38026.0,91.8366,92.1347,91.794,91.8025,38026.0
2016-06-13 15:00:00,107.84,107.91,107.61,107.79,76083.0,91.8366,91.8962,91.6407,91.794,76083.0
2016-06-13 15:30:00,107.8,107.86,107.63,107.67,226975.0,91.8025,91.8536,91.6578,91.6918,226975.0
2016-06-14 09:30:00,107.31,107.85,107.0,107.6,65698.0,91.3853,91.8451,91.1213,91.6322,65698.0
2016-06-14 10:00:00,107.61,107.81,107.03,107.23,63376.0,91.6407,91.8111,91.1468,91.3171,63376.0
2016-06-14 10:30:00,107.2,107.37,106.81,106.91,40418.0,91.2916,91.4363,90.9595,91.0446,40418.0
2016-06-14 11:00:00,106.97,107.08,106.85,106.93,28991.0,91.0957,91.1894,90.9935,91.0616,28991.0
2016-06-14 11:30:00,106.96,107.27,106.89,107.13,39911.0,91.0872,91.3512,91.0276,91.232,39911.0
2016-06-14 12:00:00,107.1,107.55,107.06,107.55,21670.0,91.2064,91.5896,91.1724,91.5896,21670.0
2016-06-14 12:30:00,107.53,107.53,107.19,107.2,21174.0,91.5726,91.5726,91.2831,91.2916,21174.0
2016-06-14 13:00:00,107.22,107.32,106.97,106.97,38758.0,91.3086,91.3938,91.0957,91.0957,38758.0
2016-06-14 13:30:00,106.96,107.15,106.57,106.6,100969.0,91.0872,91.249,90.7551,90.7806,100969.0
2016-06-14 14:00:00,106.6,106.91,106.46,106.91,144409.0,90.7806,91.0446,90.6614,91.0446,144409.0
2016-06-14 14:30:00,106.88,106.92,106.43,106.51,42588.0,91.0191,91.0531,90.6358,90.704,42588.0
2016-06-14 15:00:00,106.48,107.01,106.48,107.01,97384.0,90.6784,91.1298,90.6784,91.1298,97384.0
2016-06-14 15:30:00,107.02,107.16,106.89,107.06,193746.0,91.1383,91.2575,91.0276,91.1724,193746.0
2016-06-15 09:30:00,107.3,107.61,106.85,107.2,48885.0,91.3767,91.6407,90.9935,91.2916,48885.0
2016-06-15 10:00:00,107.2,107.64,107.18,107.43,59526.0,91.2916,91.6663,91.2745,91.4874,59526.0
2016-06-15 10:30:00,107.45,107.58,107.35,107.38,65042.0,91.5045,91.6152,91.4193,91.4449,65042.0
2016-06-15 11:00:00,107.38,107.61,107.32,107.46,55065.0,91.4449,91.6407,91.3938,91.513,55065.0
2016-06-15 11:30:00,107.44,107.46,107.1,107.16,66562.0,91.496,91.513,91.2064,91.2575,66562.0
2016-06-15 12:00:00,107.15,107.36,107.14,107.16,40718.0,91.249,91.4278,91.2405,91.2575,40718.0
2016-06-15 12:30:00,107.2,107.34,107.18,107.26,29664.0,91.2916,91.4108,91.2745,91.3427,29664.0
2016-06-15 13:00:00,107.24,107.31,107.08,107.12,28775.0,91.3256,91.3853,91.1894,91.2234,28775.0
2016-06-15 13:30:00,107.14,107.23,107.07,107.14,36642.0,91.2405,91.3171,91.1809,91.2405,36642.0
2016-06-15 14:00:00,107.11,107.49,107.08,107.11,63104.0,91.2149,91.5385,91.1894,91.2149,63104.0
2016-06-15 14:30:00,107.07,107.27,106.96,107.04,57134.0,91.1809,91.3512,91.0872,91.1553,57134.0
2016-06-15 15:00:00,107.03,107.15,106.95,107.04,73541.0,91.1468,91.249,91.0787,91.1553,73541.0
2016-06-15 15:30:00,107.04,107.08,106.5,106.62,171638.0,91.1553,91.1894,90.6955,90.7976,171638.0
2016-06-16 09:30:00,105.62,105.62,105.23,105.34,42582.0,89.946,89.946,89.6139,89.7076,42582.0
2016-06-16 10:00:00,105.34,105.56,105.06,105.44,39796.0,89.7076,89.895,89.4692,89.7928,39796.0
2016-06-16 10:30:00,105.44,105.47,105.16,105.35,41673.0,89.7928,89.8183,89.5543,89.7161,41673.0
2016-06-16 11:00:00,105.37,105.84,105.3,105.78,44222.0,89.7331,90.1334,89.6735,90.0823,44222.0
2016-06-16 11:30:00,105.79,105.88,105.35,105.35,33331.0,90.0908,90.1675,89.7161,89.7161,33331.0
2016-06-16 12:00:00,105.37,105.92,105.29,105.91,47226.0,89.7331,90.2015,89.665,90.193,47226.0
2016-06-16 12:30:00,105.87,106.23,105.76,105.93,20919.0,90.1589,90.4655,90.0653,90.21,20919.0
2016-06-16 13:00:00,105.96,106.27,105.94,106.12,43209.0,90.2356,90.4996,90.2186,90.3718,43209.0
2016-06-16 13:30:00,106.12,106.21,106.04,106.13,77644.0,90.3718,90.4485,90.3037,90.3804,77644.0
2016-06-16 14:00:00,106.08,106.52,106.08,106.36,45545.0,90.3378,90.7125,90.3378,90.5762,45545.0
2016-06-16 14:30:00,106.39,106.75,106.35,106.59,37316.0,90.6018,90.9084,90.5677,90.7721,37316.0
2016-06-16 15:00:00,106.57,106.94,106.54,106.89,33848.0,90.7551,91.0702,90.7295,91.0276,33848.0
2016-06-16 15:30:00,106.9,107.01,106.82,106.95,130933.0,91.0361,91.1298,90.968,91.0787,130933.0
2016-06-17 09:30:00,107.0,107.37,106.69,107.37,188903.0,91.1213,91.4363,90.8573,91.4363,188903.0
2016-06-17 10:00:00,107.4,107.51,107.12,107.15,83568.0,91.4619,91.5556,91.2234,91.249,83568.0
2016-06-17 10:30:00,107.09,107.36,106.91,107.02,28186.0,91.1979,91.4278,91.0446,91.1383,28186.0
2016-06-17 11:00:00,107.04,107.07,106.67,106.69,82259.0,91.1553,91.1809,90.8402,90.8573,82259.0
2016-06-17 11:30:00,106.66,107.08,106.63,107.04,53394.0,90.8317,91.1894,90.8062,91.1553,53394.0
2016-06-17 12:00:00,107.04,107.48,107.0,107.48,46633.0,91.1553,91.53,91.1213,91.53,46633.0
2016-06-17 12:30:00,107.5,107.5,107.18,107.3,98861.0,91.5471,91.5471,91.2745,91.3767,98861.0
2016-06-17 13:00:00,107.29,107.69,107.23,107.62,48425.0,91.3682,91.7089,91.3171,91.6492,48425.0
2016-06-17 13:30:00,107.6,107.87,107.41,107.79,36706.0,91.6322,91.8621,91.4704,91.794,36706.0
2016-06-17 14:00:00,107.8,108.05,107.64,108.05,78145.0,91.8025,92.0154,91.6663,92.0154,78145.0
2016-06-17 14:30:00,108.02,108.2,107.94,107.98,55215.0,91.9899,92.1432,91.9218,91.9558,55215.0
2016-06-17 15:00:00,107.97,107.97,107.73,107.87,109044.0,91.9473,91.9473,91.7429,91.8621,109044.0
2016-06-17 15:30:00,107.88,108.26,107.73,108.17,487235.0,91.8707,92.1943,91.7429,92.1176,487235.0
2016-06-20 09:30:00,109.28,109.73,109.06,109.4,79140.0,93.0629,93.4461,92.8756,93.1651,79140.0
2016-06-20 10:00:00,109.37,109.7,109.02,109.08,74518.0,93.1396,93.4206,92.8415,92.8926,74518.0
2016-06-20 10:30:00,109.09,109.16,108.76,108.76,84868.0,92.9011,92.9607,92.6201,92.6201,84868.0
2016-06-20 11:00:00,108.76,109.05,108.73,108.85,47623.0,92.6201,92.867,92.5945,92.6967,47623.0
2016-06-20 11:30:00,108.86,108.99,108.77,108.93,41953.0,92.7052,92.8159,92.6286,92.7648,41953.0
2016-06-20 12:00:00,108.93,108.97,108.8,108.87,38543.0,92.7648,92.7989,92.6541,92.7138,38543.0
2016-06-20 12:30:00,108.88,109.18,108.86,109.11,63743.0,92.7223,92.9777,92.7052,92.9181,63743.0
2016-06-20 13:00:00,109.11,109.16,108.83,108.88,42340.0,92.9181,92.9607,92.6797,92.7223,42340.0
2016-06-20 13:30:00,108.88,109.24,108.87,109.22,60244.0,92.7223,93.0288,92.7138,93.0118,60244.0
2016-06-20 14:00:00,109.2,109.21,108.79,108.79,61079.0,92.9948,93.0033,92.6456,92.6456,61079.0
2016-06-20 14:30:00,108.79,109.02,108.76,108.99,56717.0,92.6456,92.8415,92.6201,92.8159,56717.0
2016-06-20 15:00:00,108.98,109.04,108.47,108.49,88662.0,92.8074,92.8585,92.3731,92.3901,88662.0
2016-06-20 15:30:00,108.5,108.65,108.32,108.39,205239.0,92.3987,92.5264,92.2454,92.305,205239.0
2016-06-21 09:30:00,108.65,108.65,107.96,108.36,57404.0,92.5264,92.5264,91.9388,92.2794,57404.0
2016-06-21 10:00:00,108.3,108.39,108.09,108.23,40649.0,92.2283,92.305,92.0495,92.1687,40649.0
2016-06-21 10:30:00,108.21,108.28,107.98,108.03,56382.0,92.1517,92.2113,91.9558,91.9984,56382.0
2016-06-21 11:00:00,108.03,108.4,107.99,108.18,47536.0,91.9984,92.3135,91.9643,92.1261,47536.0
2016-06-21 11:30:00,108.2,108.2,107.83,107.98,55040.0,92.1432,92.1432,91.8281,91.9558,55040.0
2016-06-21 12:00:00,108.01,108.21,107.9,108.21,32061.0,91.9814,92.1517,91.8877,92.1517,32061.0
2016-06-21 12:30:00,108.2,108.27,108.16,108.25,29749.0,92.1432,92.2028,92.1091,92.1858,29749.0
2016-06-21 13:00:00,108.23,108.49,108.21,108.24,44990.0,92.1687,92.3901,92.1517,92.1772,44990.0
2016-06-21 13:30:00,108.24,108.35,108.16,108.28,36195.0,92.1772,92.2709,92.1091,92.2113,36195.0
2016-06-21 14:00:00,108.3,108.49,108.26,108.35,56638.0,92.2283,92.3901,92.1943,92.2709,56638.0
2016-06-21 14:30:00,108.36,108.57,108.2,108.21,86775.0,92.2794,92.4583,92.1432,92.1517,86775.0
2016-06-21 15:00:00,108.22,108.37,108.08,108.31,71613.0,92.1602,92.288,92.041,92.2369,71613.0
2016-06-21 15:30:00,108.3,108.34,108.02,108.06,152259.0,92.2283,92.2624,91.9899,92.024,152259.0
2016-06-22 09:30:00,108.4,108.4,107.96,108.17,102204.0,92.3135,92.3135,91.9388,92.1176,102204.0
2016-06-22 10:00:00,108.05,108.23,107.9,108.15,41241.0,92.0154,92.1687,91.8877,92.1006,41241.0
2016-06-22 10:30:00,108.16,108.28,108.1,108.17,39922.0,92.1091,92.2113,92.058,92.1176,39922.0
2016-06-22 11:00:00,108.19,108.24,108.02,108.23,45978.0,92.1347,92.1772,91.9899,92.1687,45978.0
2016-06-22 11:30:00,108.23,108.23,107.66,107.89,48610.0,92.1687,92.1687,91.6833,91.8792,48610.0
2016-06-22 12:00:00,107.9,108.18,107.83,107.99,20526.0,91.8877,92.1261,91.8281,91.9643,20526.0
2016-06-22 12:30:00,107.99,108.19,107.97,108.11,27871.0,91.9643,92.1347,91.9473,92.0665,27871.0
2016-06-22 13:00:00,108.1,108.1,107.83,107.97,20626.0,92.058,92.058,91.8281,91.9473,20626.0
2016-06-22 13:30:00,108.02,108.25,108.0,108.24,34273.0,91.9899,92.1858,91.9729,92.1772,34273.0
2016-06-22 14:00:00,108.24,108.4,108.17,108.32,51027.0,92.1772,92.3135,92.1176,92.2454,51027.0
2016-06-22 14:30:00,108.36,108.36,108.13,108.25,55954.0,92.2794,92.2794,92.0836,92.1858,55954.0
2016-06-22 15:00:00,108.24,108.39,108.01,108.03,53462.0,92.1772,92.305,91.9814,91.9984,53462.0
2016-06-22 15:30:00,108.04,108.06,107.74,107.79,266478.0,92.0069,92.024,91.7514,91.794,266478.0
2016-06-23 09:30:00,109.45,110.46,109.44,109.93,328348.0,93.2077,94.0678,93.1992,93.6164,328348.0
2016-06-23 10:00:00,109.96,110.66,109.88,110.53,161628.0,93.642,94.2381,93.5739,94.1274,161628.0
2016-06-23 10:30:00,110.48,110.77,110.42,110.68,112259.0,94.0848,94.3318,94.0337,94.2551,112259.0
2016-06-23 11:00:00,110.67,110.97,110.58,110.95,100165.0,94.2466,94.5021,94.17,94.4851,100165.0
2016-06-23 11:30:00,110.96,111.02,110.69,110.72,69265.0,94.4936,94.5447,94.2637,94.2892,69265.0
2016-06-23 12:00:00,110.72,110.84,110.7,110.76,61338.0,94.2892,94.3914,94.2722,94.3233,61338.0
2016-06-23 12:30:00,110.76,110.99,110.75,110.94,107871.0,94.3233,94.5191,94.3148,94.4766,107871.0
2016-06-23 13:00:00,110.92,110.97,110.82,110.91,75068.0,94.4595,94.5021,94.3744,94.451,75068.0
2016-06-23 13:30:00,110.9,110.94,110.81,110.87,61131.0,94.4425,94.4766,94.3659,94.417,61131.0
2016-06-23 14:00:00,110.88,111.03,110.8,111.0,101418.0,94.4255,94.5532,94.3573,94.5277,101418.0
2016-06-23 14:30:00,111.0,111.26,110.95,110.97,104345.0,94.5277,94.7491,94.4851,94.5021,104345.0
2016-06-23 15:00:00,110.96,111.03,110.82,110.87,166787.0,94.4936,94.5532,94.3744,94.417,166787.0
2016-06-23 15:30:00,110.88,111.21,110.86,111.19,281224.0,94.4255,94.7065,94.4084,94.6895,281224.0
2016-06-24 09:30:00,108.09,108.09,107.29,107.29,365075.0,92.0495,92.0495,91.3682,91.3682,365075.0
2016-06-24 10:00:00,107.28,107.55,105.47,106.06,345943.0,91.3597,91.5896,89.8183,90.3208,345943.0
2016-06-24 10:30:00,106.05,106.19,105.36,105.38,206951.0,90.3122,90.4315,89.7246,89.7417,206951.0
2016-06-24 11:00:00,105.37,105.52,105.1,105.36,171453.0,89.7331,89.8609,89.5032,89.7246,171453.0
2016-06-24 11:30:00,105.36,105.49,104.98,105.11,149011.0,89.7246,89.8353,89.401,89.5117,149011.0
2016-06-24 12:00:00,105.13,105.25,104.56,104.98,89354.0,89.5288,89.631,89.0434,89.401,89354.0
2016-06-24 12:30:00,104.96,104.96,103.89,103.99,167681.0,89.384,89.384,88.4728,88.5579,167681.0
2016-06-24 13:00:00,103.98,104.1,103.71,103.82,190494.0,88.5494,88.6516,88.3195,88.4132,190494.0
2016-06-24 13:30:00,103.82,104.0,103.55,103.68,136188.0,88.4132,88.5665,88.1832,88.2939,136188.0
2016-06-24 14:00:00,103.68,103.81,103.0,103.03,167424.0,88.2939,88.4047,87.7149,87.7404,167424.0
2016-06-24 14:30:00,103.01,103.19,102.86,103.0,208108.0,87.7234,87.8767,87.5956,87.7149,208108.0
2016-06-24 15:00:00,102.98,102.99,102.22,102.32,212066.0,87.6978,87.7063,87.0506,87.1358,212066.0
2016-06-24 15:30:00,102.32,103.11,102.21,102.71,632350.0,87.1358,87.8085,87.0421,87.4679,632350.0
2016-06-27 09:30:00,101.41,101.47,100.25,100.3,192002.0,86.3608,86.4119,85.373,85.4155,192002.0
2016-06-27 10:00:00,100.24,100.31,98.78,98.82,271355.0,85.3644,85.424,84.1211,84.1552,271355.0
2016-06-27 10:30:00,98.83,99.27,98.6,98.87,291273.0,84.1637,84.5384,83.9678,84.1977,291273.0
2016-06-27 11:00:00,98.9,99.34,98.8,99.29,257223.0,84.2233,84.598,84.1381,84.5554,257223.0
2016-06-27 11:30:00,99.29,99.62,99.27,99.45,130284.0,84.5554,84.8364,84.5384,84.6917,130284.0
2016-06-27 12:00:00,99.44,99.54,99.1,99.19,103599.0,84.6832,84.7683,84.3936,84.4703,103599.0
2016-06-27 12:30:00,99.21,99.3,98.52,98.87,101496.0,84.4873,84.5639,83.8997,84.1977,101496.0
2016-06-27 13:00:00,98.87,99.16,98.77,99.05,123565.0,84.1977,84.4447,84.1126,84.351,123565.0
2016-06-27 13:30:00,99.04,99.06,98.37,98.53,83737.0,84.3425,84.3595,83.7719,83.9082,83737.0
2016-06-27 14:00:00,98.54,98.81,98.2,98.74,194524.0,83.9167,84.1466,83.6272,84.087,194524.0
2016-06-27 14:30:00,98.74,98.79,98.34,98.45,167924.0,84.087,84.1296,83.7464,83.8401,167924.0
2016-06-27 15:00:00,98.46,98.61,98.08,98.4,234289.0,83.8486,83.9763,83.525,83.7975,234289.0
2016-06-27 15:30:00,98.39,98.91,98.36,98.66,456359.0,83.789,84.2318,83.7634,84.0189,456359.0
2016-06-28 09:30:00,99.95,100.34,99.04,99.82,214714.0,85.1175,85.4496,84.3425,85.0068,214714.0
2016-06-28 10:00:00,99.86,100.0,99.17,99.2,166768.0,85.0408,85.1601,84.4532,84.4788,166768.0
2016-06-28 10:30:00,99.2,99.26,98.45,98.59,136997.0,84.4788,84.5299,83.8401,83.9593,136997.0
2016-06-28 11:00:00,98.6,98.77,98.42,98.66,117123.0,83.9678,84.1126,83.8145,84.0189,117123.0
2016-06-28 11:30:00,98.67,99.15,98.64,99.12,86872.0,84.0274,84.4362,84.0019,84.4106,86872.0
2016-06-28 12:00:00,99.13,99.24,99.01,99.15,50611.0,84.4192,84.5128,84.317,84.4362,50611.0
2016-06-28 12:30:00,99.16,99.43,99.13,99.37,100808.0,84.4447,84.6746,84.4192,84.6235,100808.0
2016-06-28 13:00:00,99.38,99.47,99.11,99.35,56894.0,84.6321,84.7087,84.4021,84.6065,56894.0
2016-06-28 13:30:00,99.34,99.5,99.24,99.31,50241.0,84.598,84.7343,84.5128,84.5724,50241.0
2016-06-28 14:00:00,99.32,99.39,99.15,99.34,127475.0,84.581,84.6406,84.4362,84.598,127475.0
2016-06-28 14:30:00,99.35,100.48,99.35,100.26,79178.0,84.6065,85.5688,84.6065,85.3815,79178.0
2016-06-28 15:00:00,100.27,100.38,99.97,100.08,95048.0,85.39,85.4837,85.1345,85.2282,95048.0
2016-06-28 15:30:00,100.1,100.56,99.98,100.55,311539.0,85.2452,85.6369,85.143,85.6284,311539.0
2016-06-29 09:30:00,101.94,102.51,101.57,101.94,94408.0,86.8122,87.2976,86.4971,86.8122,94408.0
2016-06-29 10:00:00,101.93,102.18,101.77,101.77,58188.0,86.8036,87.0165,86.6674,86.6674,58188.0
2016-06-29 10:30:00,101.75,102.0,101.62,101.94,99700.0,86.6504,86.8633,86.5396,86.8122,99700.0
2016-06-29 11:00:00,101.94,102.42,101.91,102.3,52904.0,86.8122,87.2209,86.7866,87.1187,52904.0
2016-06-29 11:30:00,102.31,102.41,102.15,102.32,52857.0,87.1273,87.2124,86.991,87.1358,52857.0
2016-06-29 12:00:00,102.31,102.41,102.21,102.31,51237.0,87.1273,87.2124,87.0421,87.1273,51237.0
2016-06-29 12:30:00,102.29,102.3,102.06,102.19,78746.0,87.1102,87.1187,86.9144,87.0251,78746.0
2016-06-29 13:00:00,102.18,102.31,102.02,102.1,44857.0,87.0165,87.1273,86.8803,86.9484,44857.0
2016-06-29 13:30:00,102.11,102.44,102.11,102.44,47485.0,86.9569,87.238,86.9569,87.238,47485.0
2016-06-29 14:00:00,102.44,102.52,102.29,102.49,62428.0,87.238,87.3061,87.1102,87.2805,62428.0
2016-06-29 14:30:00,102.51,102.64,102.19,102.41,110808.0,87.2976,87.4083,87.0251,87.2124,110808.0
2016-06-29 15:00:00,102.42,102.72,102.41,102.59,75129.0,87.2209,87.4764,87.2124,87.3657,75129.0
2016-06-29 15:30:00,102.57,102.62,102.35,102.51,255788.0,87.3487,87.3912,87.1613,87.2976,255788.0
2016-06-30 09:30:00,102.57,102.57,102.05,102.16,58574.0,87.3487,87.3487,86.9058,86.9995,58574.0
2016-06-30 10:00:00,102.19,102.5,102.02,102.11,115814.0,87.0251,87.2891,86.8803,86.9569,115814.0
2016-06-30 10:30:00,102.11,102.65,101.99,102.65,145491.0,86.9569,87.4168,86.8547,87.4168,145491.0
2016-06-30 11:00:00,102.66,102.7,102.33,102.52,118221.0,87.4253,87.4594,87.1443,87.3061,118221.0
2016-06-30 11:30:00,102.51,102.65,102.33,102.4,90962.0,87.2976,87.4168,87.1443,87.2039,90962.0
2016-06-30 12:00:00,102.44,103.03,102.32,102.97,202916.0,87.238,87.7404,87.1358,87.6893,202916.0
2016-06-30 12:30:00,102.99,103.16,102.75,103.16,170137.0,87.7063,87.8511,87.502,87.8511,170137.0
2016-06-30 13:00:00,103.17,103.21,102.91,103.04,49454.0,87.8596,87.8937,87.6382,87.7489,49454.0
2016-06-30 13:30:00,103.06,103.38,102.91,103.38,148323.0,87.766,88.0385,87.6382,88.0385,148323.0
2016-06-30 14:00:00,103.36,103.84,103.35,103.65,77384.0,88.0214,88.4302,88.0129,88.2684,77384.0
2016-06-30 14:30:00,103.66,103.97,103.52,103.88,62038.0,88.2769,88.5409,88.1577,88.4643,62038.0
2016-06-30 15:00:00,103.89,103.93,103.59,103.86,72684.0,88.4728,88.5068,88.2173,88.4472,72684.0
2016-06-30 15:30:00,103.87,104.15,103.65,104.13,286168.0,88.4557,88.6942,88.2684,88.6772,286168.0
2016-07-01 09:30:00,104.32,104.99,104.07,104.45,90327.0,88.839,89.4095,88.6261,88.9497,90327.0
2016-07-01 10:00:00,104.45,105.16,104.4,105.16,102580.0,88.9497,89.5543,88.9071,89.5543,102580.0
2016-07-01 10:30:00,105.13,105.49,105.05,105.45,89128.0,89.5288,89.8353,89.4606,89.8013,89128.0
2016-07-01 11:00:00,105.42,105.45,104.84,104.88,96095.0,89.7757,89.8013,89.2818,89.3159,96095.0
2016-07-01 11:30:00,104.85,104.86,104.68,104.75,42144.0,89.2903,89.2988,89.1455,89.2052,42144.0
2016-07-01 12:00:00,104.74,104.79,104.39,104.42,30096.0,89.1966,89.2392,88.8986,88.9241,30096.0
2016-07-01 12:30:00,104.41,104.51,104.35,104.42,33058.0,88.9156,89.0008,88.8645,88.9241,33058.0
2016-07-01 13:00:00,104.44,104.47,104.14,104.14,59361.0,88.9412,88.9667,88.6857,88.6857,59361.0
2016-07-01 13:30:00,104.11,104.3,104.11,104.3,35196.0,88.6601,88.8219,88.6601,88.8219,35196.0
2016-07-01 14:00:00,104.3,104.39,104.19,104.28,47454.0,88.8219,88.8986,88.7283,88.8049,47454.0
2016-07-01 14:30:00,104.27,104.48,104.23,104.45,90621.0,88.7964,88.9752,88.7623,88.9497,90621.0
2016-07-01 15:00:00,104.47,104.82,104.45,104.67,92334.0,88.9667,89.2648,88.9497,89.137,92334.0
2016-07-01 15:30:00,104.67,104.73,104.45,104.5,157470.0,89.137,89.1881,88.9497,88.9923,157470.0
2016-07-05 09:30:00,103.92,103.93,103.01,103.11,90947.0,88.4983,88.5068,87.7234,87.8085,90947.0
2016-07-05 10:00:00,103.05,103.07,102.34,102.61,71199.0,87.7574,87.7745,87.1528,87.3827,71199.0
2016-07-05 10:30:00,102.56,102.7,102.27,102.27,143262.0,87.3402,87.4594,87.0932,87.0932,143262.0
2016-07-05 11:00:00,102.29,102.53,101.97,102.48,58315.0,87.1102,87.3146,86.8377,87.272,58315.0
2016-07-05 11:30:00,102.47,102.52,102.19,102.39,41425.0,87.2635,87.3061,87.0251,87.1954,41425.0
2016-07-05 12:00:00,102.37,102.46,102.25,102.45,54511.0,87.1783,87.255,87.0762,87.2465,54511.0
2016-07-05 12:30:00,102.45,102.46,102.04,102.12,56574.0,87.2465,87.255,86.8973,86.9654,56574.0
2016-07-05 13:00:00,102.12,102.16,101.8,101.97,78188.0,86.9654,86.9995,86.6929,86.8377,78188.0
2016-07-05 13:30:00,101.97,102.21,101.9,102.21,87713.0,86.8377,87.0421,86.7781,87.0421,87713.0
2016-07-05 14:00:00,102.18,102.63,102.18,102.37,81803.0,87.0165,87.3998,87.0165,87.1783,81803.0
2016-07-05 14:30:00,102.37,102.54,102.33,102.52,91631.0,87.1783,87.3231,87.1443,87.3061,91631.0
2016-07-05 15:00:00,102.52,102.75,102.49,102.72,108440.0,87.3061,87.502,87.2805,87.4764,108440.0
2016-07-05 15:30:00,102.72,102.89,102.63,102.66,343962.0,87.4764,87.6212,87.3998,87.4253,343962.0
2016-07-06 09:30:00,102.2,102.62,101.71,102.42,95003.0,87.0336,87.3912,86.6163,87.2209,95003.0
2016-07-06 10:00:00,102.42,102.73,101.9,101.97,64863.0,87.2209,87.4849,86.7781,86.8377,64863.0
2016-07-06 10:30:00,101.92,102.44,101.83,102.28,73226.0,86.7951,87.238,86.7185,87.1017,73226.0
2016-07-06 11:00:00,102.36,102.85,102.25,102.63,141788.0,87.1698,87.5871,87.0762,87.3998,141788.0
2016-07-06 11:30:00,102.62,102.81,102.57,102.72,30952.0,87.3912,87.5531,87.3487,87.4764,30952.0
2016-07-06 12:00:00,102.75,102.96,102.72,102.76,32766.0,87.502,87.6808,87.4764,87.5105,32766.0
2016-07-06 12:30:00,102.76,102.88,102.63,102.8,23895.0,87.5105,87.6127,87.3998,87.5445,23895.0
2016-07-06 13:00:00,102.81,102.92,102.69,102.72,25694.0,87.5531,87.6467,87.4509,87.4764,25694.0
2016-07-06 13:30:00,102.73,102.84,102.49,102.62,58577.0,87.4849,87.5786,87.2805,87.3912,58577.0
2016-07-06 14:00:00,102.62,102.79,102.41,102.52,52147.0,87.3912,87.536,87.2124,87.3061,52147.0
2016-07-06 14:30:00,102.56,102.79,102.44,102.7,42613.0,87.3402,87.536,87.238,87.4594,42613.0
2016-07-06 15:00:00,102.72,102.8,102.6,102.63,77425.0,87.4764,87.5445,87.3742,87.3998,77425.0
2016-07-06 15:30:00,102.62,103.02,102.61,102.98,193575.0,87.3912,87.7319,87.3827,87.6978,193575.0
2016-07-07 09:30:00,103.28,103.74,102.57,103.74,55106.0,87.9533,88.345,87.3487,88.345,55106.0
2016-07-07 10:00:00,103.77,103.78,103.43,103.73,52006.0,88.3706,88.3791,88.081,88.3365,52006.0
2016-07-07 10:30:00,103.73,103.76,102.91,102.93,63359.0,88.3365,88.3621,87.6382,87.6552,63359.0
2016-07-07 11:00:00,102.91,103.13,102.72,102.9,76871.0,87.6382,87.8256,87.4764,87.6297,76871.0
2016-07-07 11:30:00,102.9,102.98,102.79,102.93,62662.0,87.6297,87.6978,87.536,87.6552,62662.0
2016-07-07 12:00:00,102.95,103.2,102.9,103.04,34975.0,87.6723,87.8852,87.6297,87.7489,34975.0
2016-07-07 12:30:00,103.04,103.17,102.85,102.85,34105.0,87.7489,87.8596,87.5871,87.5871,34105.0
2016-07-07 13:00:00,102.88,103.07,102.8,102.99,35783.0,87.6127,87.7745,87.5445,87.7063,35783.0
2016-07-07 13:30:00,103.0,103.06,102.85,102.95,28824.0,87.7149,87.766,87.5871,87.6723,28824.0
2016-07-07 14:00:00,102.98,102.99,102.59,102.65,67313.0,87.6978,87.7063,87.3657,87.4168,67313.0
2016-07-07 14:30:00,102.69,102.78,102.52,102.59,140359.0,87.4509,87.5275,87.3061,87.3657,140359.0
2016-07-07 15:00:00,102.58,102.81,102.55,102.63,165577.0,87.3572,87.5531,87.3316,87.3998,165577.0
2016-07-07 15:30:00,102.63,103.06,102.62,103.03,342068.0,87.3998,87.766,87.3912,87.7404,342068.0
2016-07-08 09:30:00,104.18,105.06,103.98,104.99,98195.0,88.7197,89.4692,88.5494,89.4095,98195.0
2016-07-08 10:00:00,105.03,105.51,104.78,105.22,102939.0,89.4436,89.8524,89.2307,89.6054,102939.0
2016-07-08 10:30:00,105.19,105.82,105.19,105.74,58351.0,89.5799,90.1164,89.5799,90.0482,58351.0
2016-07-08 11:00:00,105.76,106.37,105.72,106.31,92034.0,90.0653,90.5847,90.0312,90.5337,92034.0
2016-07-08 11:30:00,106.3,106.3,105.9,105.92,55569.0,90.5251,90.5251,90.1845,90.2015,55569.0
2016-07-08 12:00:00,105.92,106.31,105.88,106.27,43828.0,90.2015,90.5337,90.1675,90.4996,43828.0
2016-07-08 12:30:00,106.29,106.47,106.23,106.27,44149.0,90.5166,90.6699,90.4655,90.4996,44149.0
2016-07-08 13:00:00,106.24,106.34,106.12,106.23,40951.0,90.474,90.5592,90.3718,90.4655,40951.0
2016-07-08 13:30:00,106.22,106.22,106.09,106.13,31967.0,90.457,90.457,90.3463,90.3804,31967.0
2016-07-08 14:00:00,106.12,106.29,106.07,106.26,56405.0,90.3718,90.5166,90.3293,90.4911,56405.0
2016-07-08 14:30:00,106.26,106.61,106.26,106.46,68926.0,90.4911,90.7891,90.4911,90.6614,68926.0
2016-07-08 15:00:00,106.46,106.46,106.3,106.4,70515.0,90.6614,90.6614,90.5251,90.6103,70515.0
2016-07-08 15:30:00,106.39,106.46,106.12,106.31,355269.0,90.6018,90.6614,90.3718,90.5337,355269.0
2016-07-11 09:30:00,106.63,106.94,106.44,106.55,73528.0,90.8062,91.0702,90.6444,90.738,73528.0
2016-07-11 10:00:00,106.6,106.81,106.42,106.45,46361.0,90.7806,90.9595,90.6273,90.6529,46361.0
2016-07-11 10:30:00,106.46,106.79,106.44,106.79,38848.0,90.6614,90.9424,90.6444,90.9424,38848.0
2016-07-11 11:00:00,106.8,106.99,106.79,106.81,55168.0,90.9509,91.1127,90.9424,90.9595,55168.0
2016-07-11 11:30:00,106.8,106.89,106.68,106.83,25194.0,90.9509,91.0276,90.8487,90.9765,25194.0
2016-07-11 12:00:00,106.82,106.85,106.68,106.72,19847.0,90.968,90.9935,90.8487,90.8828,19847.0
2016-07-11 12:30:00,106.72,106.94,106.72,106.92,37589.0,90.8828,91.0702,90.8828,91.0531,37589.0
2016-07-11 13:00:00,106.92,107.04,106.86,106.89,28014.0,91.0531,91.1553,91.002,91.0276,28014.0
2016-07-11 13:30:00,106.87,106.88,106.64,106.65,20591.0,91.0105,91.0191,90.8147,90.8232,20591.0
2016-07-11 14:00:00,106.63,106.71,106.56,106.66,31742.0,90.8062,90.8743,90.7466,90.8317,31742.0
2016-07-11 14:30:00,106.66,106.91,106.66,106.79,31382.0,90.8317,91.0446,90.8317,90.9424,31382.0
2016-07-11 15:00:00,106.8,106.97,106.8,106.86,45216.0,90.9509,91.0957,90.9509,91.002,45216.0
2016-07-11 15:30:00,106.85,106.85,106.55,106.61,188552.0,90.9935,90.9935,90.738,90.7891,188552.0
2016-07-12 09:30:00,107.55,108.2,107.31,107.82,52658.0,91.5896,92.1432,91.3853,91.8196,52658.0
2016-07-12 10:00:00,107.77,108.46,107.77,108.4,65784.0,91.777,92.3646,91.777,92.3135,65784.0
2016-07-12 10:30:00,108.43,108.67,108.21,108.55,59157.0,92.339,92.5434,92.1517,92.4412,59157.0
2016-07-12 11:00:00,108.54,109.19,108.48,109.1,135767.0,92.4327,92.9863,92.3816,92.9096,135767.0
2016-07-12 11:30:00,109.09,109.5,109.09,109.46,59922.0,92.9011,93.2503,92.9011,93.2162,59922.0
2016-07-12 12:00:00,109.45,109.45,109.09,109.11,53479.0,93.2077,93.2077,92.9011,92.9181,53479.0
2016-07-12 12:30:00,109.1,109.14,108.91,108.97,46497.0,92.9096,92.9437,92.7478,92.7989,46497.0
2016-07-12 13:00:00,108.95,108.95,108.76,108.83,38062.0,92.7819,92.7819,92.6201,92.6797,38062.0
2016-07-12 13:30:00,108.81,108.88,108.65,108.67,40349.0,92.6627,92.7223,92.5264,92.5434,40349.0
2016-07-12 14:00:00,108.65,108.89,108.65,108.85,90841.0,92.5264,92.7308,92.5264,92.6967,90841.0
2016-07-12 14:30:00,108.84,109.02,108.82,108.94,47856.0,92.6882,92.8415,92.6712,92.7734,47856.0
2016-07-12 15:00:00,108.92,109.0,108.72,108.83,69453.0,92.7563,92.8245,92.586,92.6797,69453.0
2016-07-12 15:30:00,108.84,108.89,108.63,108.68,229977.0,92.6882,92.7308,92.5094,92.5519,229977.0
2016-07-13 09:30:00,109.1,109.19,108.37,108.54,45685.0,92.9096,92.9863,92.288,92.4327,45685.0
2016-07-13 10:00:00,108.54,108.55,108.17,108.4,85776.0,92.4327,92.4412,92.1176,92.3135,85776.0
2016-07-13 10:30:00,108.39,108.87,108.24,108.67,57840.0,92.305,92.7138,92.1772,92.5434,57840.0
2016-07-13 11:00:00,108.67,108.71,108.31,108.32,26212.0,92.5434,92.5775,92.2369,92.2454,26212.0
2016-07-13 11:30:00,108.31,108.31,107.96,108.12,32017.0,92.2369,92.2369,91.9388,92.075,32017.0
2016-07-13 12:00:00,108.11,108.4,108.11,108.26,34877.0,92.0665,92.3135,92.0665,92.1943,34877.0
2016-07-13 12:30:00,108.27,108.45,108.25,108.39,18545.0,92.2028,92.3561,92.1858,92.305,18545.0
2016-07-13 13:00:00,108.41,108.62,108.41,108.54,60141.0,92.322,92.5009,92.322,92.4327,60141.0
2016-07-13 13:30:00,108.54,109.02,108.53,108.95,46381.0,92.4327,92.8415,92.4242,92.7819,46381.0
2016-07-13 14:00:00,108.95,109.2,108.92,109.2,59317.0,92.7819,92.9948,92.7563,92.9948,59317.0
2016-07-13 14:30:00,109.2,109.5,109.11,109.44,74584.0,92.9948,93.2503,92.9181,93.1992,74584.0
2016-07-13 15:00:00,109.43,109.55,109.13,109.16,79516.0,93.1906,93.2928,92.9352,92.9607,79516.0
2016-07-13 15:30:00,109.17,109.55,109.14,109.44,277309.0,92.9692,93.2928,92.9437,93.1992,277309.0
2016-07-14 09:30:00,109.81,109.99,109.12,109.38,115718.0,93.5143,93.6675,92.9267,93.1481,115718.0
2016-07-14 10:00:00,109.39,109.39,108.86,108.89,74774.0,93.1566,93.1566,92.7052,92.7308,74774.0
2016-07-14 10:30:00,108.89,109.12,108.8,108.86,78454.0,92.7308,92.9267,92.6541,92.7052,78454.0
2016-07-14 11:00:00,108.82,109.02,108.71,108.78,61894.0,92.6712,92.8415,92.5775,92.6371,61894.0
2016-07-14 11:30:00,108.77,108.92,108.67,108.71,63251.0,92.6286,92.7563,92.5434,92.5775,63251.0
2016-07-14 12:00:00,108.73,108.9,108.52,108.52,44949.0,92.5945,92.7393,92.4157,92.4157,44949.0
2016-07-14 12:30:00,108.53,108.67,108.47,108.64,56924.0,92.4242,92.5434,92.3731,92.5179,56924.0
2016-07-14 13:00:00,108.64,108.67,108.35,108.45,49252.0,92.5179,92.5434,92.2709,92.3561,49252.0
2016-07-14 13:30:00,108.46,108.66,108.46,108.53,37308.0,92.3646,92.5349,92.3646,92.4242,37308.0
2016-07-14 14:00:00,108.54,108.72,108.39,108.72,63128.0,92.4327,92.586,92.305,92.586,63128.0
2016-07-14 14:30:00,108.7,108.87,108.7,108.76,43851.0,92.569,92.7138,92.569,92.6201,43851.0
2016-07-14 15:00:00,108.77,109.0,108.74,108.77,74260.0,92.6286,92.8245,92.603,92.6286,74260.0
2016-07-14 15:30:00,108.75,108.77,108.56,108.6,227808.0,92.6116,92.6286,92.4498,92.4838,227808.0
2016-07-15 09:30:00,109.02,109.02,108.14,108.79,160775.0,92.8415,92.8415,92.0921,92.6456,160775.0
2016-07-15 10:00:00,108.76,109.45,108.76,109.45,61671.0,92.6201,93.2077,92.6201,93.2077,61671.0
2016-07-15 10:30:00,109.45,109.48,109.32,109.36,67811.0,93.2077,93.2332,93.097,93.131,67811.0
2016-07-15 11:00:00,109.36,109.36,108.93,109.09,57990.0,93.131,93.131,92.7648,92.9011,57990.0
2016-07-15 11:30:00,109.08,109.33,109.04,109.08,44531.0,92.8926,93.1055,92.8585,92.8926,44531.0
2016-07-15 12:00:00,109.07,109.15,109.01,109.13,38570.0,92.8841,92.9522,92.833,92.9352,38570.0
2016-07-15 12:30:00,109.1,109.14,108.98,109.03,31114.0,92.9096,92.9437,92.8074,92.85,31114.0
2016-07-15 13:00:00,109.02,109.05,108.89,108.97,63966.0,92.8415,92.867,92.7308,92.7989,63966.0
2016-07-15 13:30:00,108.99,109.03,108.94,109.0,69281.0,92.8159,92.85,92.7734,92.8245,69281.0
2016-07-15 14:00:00,109.0,109.1,108.93,109.04,52729.0,92.8245,92.9096,92.7648,92.8585,52729.0
2016-07-15 14:30:00,109.04,109.39,109.01,109.37,75850.0,92.8585,93.1566,92.833,93.1396,75850.0
2016-07-15 15:00:00,109.37,109.37,109.14,109.23,67245.0,93.1396,93.1396,92.9437,93.0203,67245.0
2016-07-15 15:30:00,109.25,109.33,109.18,109.24,201752.0,93.0374,93.1055,92.9777,93.0288,201752.0
2016-07-18 09:30:00,109.0,109.25,108.61,108.74,56208.0,92.8245,93.0374,92.4923,92.603,56208.0
2016-07-18 10:00:00,108.74,109.21,108.74,109.04,74166.0,92.603,93.0033,92.603,92.8585,74166.0
2016-07-18 10:30:00,109.02,109.32,109.02,109.25,45916.0,92.8415,93.097,92.8415,93.0374,45916.0
2016-07-18 11:00:00,109.26,109.34,109.06,109.14,39278.0,93.0459,93.114,92.8756,92.9437,39278.0
2016-07-18 11:30:00,109.17,109.24,109.04,109.2,29780.0,92.9692,93.0288,92.8585,92.9948,29780.0
2016-07-18 12:00:00,109.17,109.26,109.14,109.23,22767.0,92.9692,93.0459,92.9437,93.0203,22767.0
2016-07-18 12:30:00,109.23,109.24,109.03,109.12,23179.0,93.0203,93.0288,92.85,92.9267,23179.0
2016-07-18 13:00:00,109.13,109.17,108.94,109.06,36447.0,92.9352,92.9692,92.7734,92.8756,36447.0
2016-07-18 13:30:00,109.06,109.2,109.05,109.12,30126.0,92.8756,92.9948,92.867,92.9267,30126.0
2016-07-18 14:00:00,109.14,109.24,109.05,109.21,29071.0,92.9437,93.0288,92.867,93.0033,29071.0
2016-07-18 14:30:00,109.21,109.35,109.19,109.35,40605.0,93.0033,93.1225,92.9863,93.1225,40605.0
2016-07-18 15:00:00,109.36,109.44,109.25,109.41,57558.0,93.131,93.1992,93.0374,93.1736,57558.0
2016-07-18 15:30:00,109.4,109.5,109.29,109.3,137472.0,93.1651,93.2503,93.0714,93.0799,137472.0
2016-07-19 09:30:00,108.64,108.98,108.38,108.5,73910.0,92.5179,92.8074,92.2965,92.3987,73910.0
2016-07-19 10:00:00,108.48,108.61,108.34,108.48,67732.0,92.3816,92.4923,92.2624,92.3816,67732.0
2016-07-19 10:30:00,108.51,108.61,108.42,108.56,47329.0,92.4072,92.4923,92.3305,92.4498,47329.0
2016-07-19 11:00:00,108.55,108.58,107.87,108.0,238695.0,92.4412,92.4668,91.8621,91.9729,238695.0
2016-07-19 11:30:00,107.99,108.01,107.77,107.87,76970.0,91.9643,91.9814,91.777,91.8621,76970.0
2016-07-19 12:00:00,107.87,108.22,107.84,108.17,49696.0,91.8621,92.1602,91.8366,92.1176,49696.0
2016-07-19 12:30:00,108.16,108.3,108.07,108.25,27667.0,92.1091,92.2283,92.0325,92.1858,27667.0
2016-07-19 13:00:00,108.26,108.27,108.07,108.1,59227.0,92.1943,92.2028,92.0325,92.058,59227.0
2016-07-19 13:30:00,108.09,108.16,107.82,107.86,80779.0,92.0495,92.1091,91.8196,91.8536,80779.0
2016-07-19 14:00:00,107.88,108.05,107.81,108.02,32296.0,91.8707,92.0154,91.8111,91.9899,32296.0
2016-07-19 14:30:00,107.99,108.2,107.95,108.06,36057.0,91.9643,92.1432,91.9303,92.024,36057.0
2016-07-19 15:00:00,108.06,108.09,107.93,108.02,55860.0,92.024,92.0495,91.9132,91.9899,55860.0
2016-07-19 15:30:00,108.02,108.41,108.02,108.39,257761.0,91.9899,92.322,91.9899,92.305,257761.0
2016-07-20 09:30:00,108.79,109.13,108.48,109.12,80405.0,92.6456,92.9352,92.3816,92.9267,80405.0
2016-07-20 10:00:00,109.1,109.57,109.09,109.56,105021.0,92.9096,93.3099,92.9011,93.3014,105021.0
2016-07-20 10:30:00,109.57,109.83,109.39,109.78,64637.0,93.3099,93.5313,93.1566,93.4887,64637.0
2016-07-20 11:00:00,109.8,109.95,109.64,109.69,55439.0,93.5057,93.6335,93.3695,93.4121,55439.0
2016-07-20 11:30:00,109.72,109.77,109.54,109.56,46022.0,93.4376,93.4802,93.2843,93.3014,46022.0
2016-07-20 12:00:00,109.56,109.67,109.48,109.5,62508.0,93.3014,93.395,93.2332,93.2503,62508.0
2016-07-20 12:30:00,109.5,109.91,109.49,109.87,92947.0,93.2503,93.5994,93.2417,93.5654,92947.0
2016-07-20 13:00:00,109.88,109.9,109.67,109.77,88643.0,93.5739,93.5909,93.395,93.4802,88643.0
2016-07-20 13:30:00,109.75,110.04,109.7,109.91,137549.0,93.4632,93.7101,93.4206,93.5994,137549.0
2016-07-20 14:00:00,109.91,109.91,109.71,109.75,107076.0,93.5994,93.5994,93.4291,93.4632,107076.0
2016-07-20 14:30:00,109.76,110.1,109.74,109.86,138311.0,93.4717,93.7612,93.4546,93.5568,138311.0
2016-07-20 15:00:00,109.86,110.11,109.56,109.56,240213.0,93.5568,93.7697,93.3014,93.3014,240213.0
2016-07-20 15:30:00,109.58,110.14,109.53,110.03,810336.0,93.3184,93.7953,93.2758,93.7016,810336.0
2016-07-21 09:30:00,109.0,110.13,107.62,109.62,273813.0,92.8245,93.7868,91.6492,93.3525,273813.0
2016-07-21 10:00:00,109.6,109.73,108.04,108.2,134836.0,93.3354,93.4461,92.0069,92.1432,134836.0
2016-07-21 10:30:00,108.2,109.17,108.13,108.91,69551.0,92.1432,92.9692,92.0836,92.7478,69551.0
2016-07-21 11:00:00,108.86,108.89,108.34,108.61,127753.0,92.7052,92.7308,92.2624,92.4923,127753.0
2016-07-21 11:30:00,108.67,108.68,108.22,108.28,64889.0,92.5434,92.5519,92.1602,92.2113,64889.0
2016-07-21 12:00:00,108.25,108.32,107.56,107.79,126914.0,92.1858,92.2454,91.5982,91.794,126914.0
2016-07-21 12:30:00,107.81,108.07,107.71,107.97,54824.0,91.8111,92.0325,91.7259,91.9473,54824.0
2016-07-21 13:00:00,108.0,108.32,107.87,108.28,56789.0,91.9729,92.2454,91.8621,92.2113,56789.0
2016-07-21 13:30:00,108.27,108.28,107.95,108.09,69979.0,92.2028,92.2113,91.9303,92.0495,69979.0
2016-07-21 14:00:00,108.09,108.42,107.82,108.41,106293.0,92.0495,92.3305,91.8196,92.322,106293.0
2016-07-21 14:30:00,108.37,108.87,108.23,108.84,133258.0,92.288,92.7138,92.1687,92.6882,133258.0
2016-07-21 15:00:00,108.88,108.93,108.31,108.69,141687.0,92.7223,92.7648,92.2369,92.5605,141687.0
2016-07-21 15:30:00,108.69,108.71,108.36,108.6,303047.0,92.5605,92.5775,92.2794,92.4838,303047.0
2016-07-22 09:30:00,108.59,108.59,107.3,107.91,169302.0,92.4753,92.4753,91.3767,91.8962,169302.0
2016-07-22 10:00:00,107.9,108.04,107.56,107.85,74019.0,91.8877,92.0069,91.5982,91.8451,74019.0
2016-07-22 10:30:00,107.82,108.22,107.77,108.05,73328.0,91.8196,92.1602,91.777,92.0154,73328.0
2016-07-22 11:00:00,108.04,108.16,107.84,107.92,63868.0,92.0069,92.1091,91.8366,91.9047,63868.0
2016-07-22 11:30:00,107.93,108.19,107.87,108.13,41437.0,91.9132,92.1347,91.8621,92.0836,41437.0
2016-07-22 12:00:00,108.14,108.25,108.12,108.18,113236.0,92.0921,92.1858,92.075,92.1261,113236.0
2016-07-22 12:30:00,108.19,108.2,108.07,108.11,39701.0,92.1347,92.1432,92.0325,92.0665,39701.0
2016-07-22 13:00:00,108.1,108.11,107.89,107.91,48605.0,92.058,92.0665,91.8792,91.8962,48605.0
2016-07-22 13:30:00,107.91,108.09,107.69,107.7,218378.0,91.8962,92.0495,91.7089,91.7174,218378.0
2016-07-22 14:00:00,107.71,107.75,107.59,107.59,36146.0,91.7259,91.76,91.6237,91.6237,36146.0
2016-07-22 14:30:00,107.6,108.04,107.6,108.02,48179.0,91.6322,92.0069,91.6322,91.9899,48179.0
2016-07-22 15:00:00,108.03,108.03,107.71,107.72,80711.0,91.9984,91.9984,91.7259,91.7344,80711.0
2016-07-22 15:30:00,107.72,107.79,107.52,107.62,364944.0,91.7344,91.794,91.5641,91.6492,364944.0
2016-07-25 09:30:00,107.23,107.35,106.4,106.71,159983.0,91.3171,91.4193,90.6103,90.8743,159983.0
2016-07-25 10:00:00,106.7,106.82,106.62,106.68,94265.0,90.8658,90.968,90.7976,90.8487,94265.0
2016-07-25 10:30:00,106.66,106.78,106.44,106.5,89932.0,90.8317,90.9339,90.6444,90.6955,89932.0
2016-07-25 11:00:00,106.47,106.62,106.45,106.61,54653.0,90.6699,90.7976,90.6529,90.7891,54653.0
2016-07-25 11:30:00,106.6,106.62,106.45,106.48,91230.0,90.7806,90.7976,90.6529,90.6784,91230.0
2016-07-25 12:00:00,106.49,106.57,106.49,106.5,100237.0,90.6869,90.7551,90.6869,90.6955,100237.0
2016-07-25 12:30:00,106.54,106.64,106.5,106.61,67185.0,90.7295,90.8147,90.6955,90.7891,67185.0
2016-07-25 13:00:00,106.61,106.63,106.53,106.59,55199.0,90.7891,90.8062,90.721,90.7721,55199.0
2016-07-25 13:30:00,106.6,106.6,106.53,106.55,36048.0,90.7806,90.7806,90.721,90.738,36048.0
2016-07-25 14:00:00,106.56,106.6,106.46,106.47,55118.0,90.7466,90.7806,90.6614,90.6699,55118.0
2016-07-25 14:30:00,106.46,106.61,106.45,106.57,70108.0,90.6614,90.7891,90.6529,90.7551,70108.0
2016-07-25 15:00:00,106.55,106.58,106.46,106.49,91764.0,90.738,90.7636,90.6614,90.6869,91764.0
2016-07-25 15:30:00,106.49,106.64,106.45,106.6,369774.0,90.6869,90.8147,90.6529,90.7806,369774.0
2016-07-26 09:30:00,107.07,107.07,106.37,106.59,331610.0,91.1809,91.1809,90.5847,90.7721,331610.0
2016-07-26 10:00:00,106.6,106.88,106.5,106.79,67873.0,90.7806,91.0191,90.6955,90.9424,67873.0
2016-07-26 10:30:00,106.84,106.84,106.24,106.24,119840.0,90.985,90.985,90.474,90.474,119840.0
2016-07-26 11:00:00,106.24,106.57,106.17,106.42,145018.0,90.474,90.7551,90.4144,90.6273,145018.0
2016-07-26 11:30:00,106.43,106.63,106.33,106.57,101591.0,90.6358,90.8062,90.5507,90.7551,101591.0
2016-07-26 12:00:00,106.59,106.61,106.53,106.59,53005.0,90.7721,90.7891,90.721,90.7721,53005.0
2016-07-26 12:30:00,106.58,106.63,106.55,106.58,167129.0,90.7636,90.8062,90.738,90.7636,167129.0
2016-07-26 13:00:00,106.59,106.91,106.56,106.71,140682.0,90.7721,91.0446,90.7466,90.8743,140682.0
2016-07-26 13:30:00,106.69,106.74,106.53,106.59,74051.0,90.8573,90.8998,90.721,90.7721,74051.0
2016-07-26 14:00:00,106.59,106.85,106.59,106.73,97909.0,90.7721,90.9935,90.7721,90.8913,97909.0
2016-07-26 14:30:00,106.73,106.83,106.65,106.66,150283.0,90.8913,90.9765,90.8232,90.8317,150283.0
2016-07-26 15:00:00,106.66,106.85,106.66,106.75,139355.0,90.8317,90.9935,90.8317,90.9084,139355.0
2016-07-26 15:30:00,106.74,106.85,106.7,106.77,287099.0,90.8998,90.9935,90.8658,90.9254,287099.0
2016-07-27 09:30:00,106.87,106.87,105.79,106.26,138984.0,91.0105,91.0105,90.0908,90.4911,138984.0
2016-07-27 10:00:00,106.26,106.39,106.15,106.39,40245.0,90.4911,90.6018,90.3974,90.6018,40245.0
2016-07-27 10:30:00,106.37,106.37,105.76,105.97,45596.0,90.5847,90.5847,90.0653,90.2441,45596.0
2016-07-27 11:00:00,106.0,106.2,105.96,106.18,38715.0,90.2697,90.44,90.2356,90.4229,38715.0
2016-07-27 11:30:00,106.21,106.21,105.95,106.1,42204.0,90.4485,90.4485,90.2271,90.3548,42204.0
2016-07-27 12:00:00,106.07,106.08,105.78,105.92,52742.0,90.3293,90.3378,90.0823,90.2015,52742.0
2016-07-27 12:30:00,105.89,106.08,105.8,106.05,66936.0,90.176,90.3378,90.0993,90.3122,66936.0
2016-07-27 13:00:00,106.04,106.31,106.03,106.28,87555.0,90.3037,90.5337,90.2952,90.5081,87555.0
2016-07-27 13:30:00,106.29,106.42,106.23,106.25,63105.0,90.5166,90.6273,90.4655,90.4826,63105.0
2016-07-27 14:00:00,106.23,106.49,106.03,106.22,84631.0,90.4655,90.6869,90.2952,90.457,84631.0
2016-07-27 14:30:00,106.2,106.38,106.05,106.1,107737.0,90.44,90.5933,90.3122,90.3548,107737.0
2016-07-27 15:00:00,106.12,106.41,106.12,106.29,70845.0,90.3718,90.6188,90.3718,90.5166,70845.0
2016-07-27 15:30:00,106.28,106.32,105.95,106.11,265796.0,90.5081,90.5422,90.2271,90.3633,265796.0
2016-07-28 09:30:00,105.72,105.92,104.82,105.9,164990.0,90.0312,90.2015,89.2648,90.1845,164990.0
2016-07-28 10:00:00,105.93,106.32,105.4,105.52,157592.0,90.21,90.5422,89.7587,89.8609,157592.0
2016-07-28 10:30:00,105.53,105.72,105.31,105.6,97194.0,89.8694,90.0312,89.6821,89.929,97194.0
2016-07-28 11:00:00,105.61,105.63,105.4,105.49,76628.0,89.9375,89.9546,89.7587,89.8353,76628.0
2016-07-28 11:30:00,105.5,105.52,105.35,105.49,99279.0,89.8439,89.8609,89.7161,89.8353,99279.0
2016-07-28 12:00:00,105.48,105.48,105.25,105.25,41751.0,89.8268,89.8268,89.631,89.631,41751.0
2016-07-28 12:30:00,105.27,105.43,105.23,105.43,49110.0,89.648,89.7842,89.6139,89.7842,49110.0
2016-07-28 13:00:00,105.45,105.57,105.4,105.55,60262.0,89.8013,89.9035,89.7587,89.8864,60262.0
2016-07-28 13:30:00,105.55,105.7,105.42,105.69,45051.0,89.8864,90.0142,89.7757,90.0057,45051.0
2016-07-28 14:00:00,105.72,105.8,105.57,105.57,125172.0,90.0312,90.0993,89.9035,89.9035,125172.0
2016-07-28 14:30:00,105.57,105.74,105.57,105.68,85259.0,89.9035,90.0482,89.9035,89.9971,85259.0
2016-07-28 15:00:00,105.69,105.91,105.6,105.62,96842.0,90.0057,90.193,89.929,89.946,96842.0
2016-07-28 15:30:00,105.62,105.67,105.46,105.47,351314.0,89.946,89.9886,89.8098,89.8183,351314.0
2016-07-29 09:30:00,104.99,105.23,104.22,104.28,88824.0,89.4095,89.6139,88.7538,88.8049,88824.0
2016-07-29 10:00:00,104.29,104.38,103.82,103.83,118077.0,88.8134,88.8901,88.4132,88.4217,118077.0
2016-07-29 10:30:00,103.82,104.28,103.74,104.2,149833.0,88.4132,88.8049,88.345,88.7368,149833.0
2016-07-29 11:00:00,104.21,104.74,104.21,104.64,56914.0,88.7453,89.1966,88.7453,89.1115,56914.0
2016-07-29 11:30:00,104.64,104.73,104.44,104.73,83539.0,89.1115,89.1881,88.9412,89.1881,83539.0
2016-07-29 12:00:00,104.74,104.76,104.61,104.69,44828.0,89.1966,89.2137,89.0859,89.1541,44828.0
2016-07-29 12:30:00,104.68,104.73,104.6,104.61,36254.0,89.1455,89.1881,89.0774,89.0859,36254.0
2016-07-29 13:00:00,104.61,104.65,104.52,104.57,34406.0,89.0859,89.12,89.0093,89.0519,34406.0
2016-07-29 13:30:00,104.6,104.63,104.47,104.56,42489.0,89.0774,89.103,88.9667,89.0434,42489.0
2016-07-29 14:00:00,104.55,104.89,104.47,104.88,59786.0,89.0348,89.3244,88.9667,89.3159,59786.0
2016-07-29 14:30:00,104.88,104.88,104.62,104.76,56944.0,89.3159,89.3159,89.0944,89.2137,56944.0
2016-07-29 15:00:00,104.74,104.74,104.51,104.62,88127.0,89.1966,89.1966,89.0008,89.0944,88127.0
2016-07-29 15:30:00,104.62,104.81,104.56,104.71,393509.0,89.0944,89.2563,89.0434,89.1711,393509.0
2016-08-01 09:30:00,104.1,104.51,103.74,104.4,125849.0,88.6516,89.0008,88.345,88.9071,125849.0
2016-08-01 10:00:00,104.37,104.81,104.3,104.64,90083.0,88.8815,89.2563,88.8219,89.1115,90083.0
2016-08-01 10:30:00,104.61,104.64,104.44,104.6,56911.0,89.0859,89.1115,88.9412,89.0774,56911.0
2016-08-01 11:00:00,104.59,104.95,104.57,104.77,61084.0,89.0689,89.3755,89.0519,89.2222,61084.0
2016-08-01 11:30:00,104.78,104.95,104.68,104.7,50812.0,89.2307,89.3755,89.1455,89.1626,50812.0
2016-08-01 12:00:00,104.7,104.78,104.59,104.69,110953.0,89.1626,89.2307,89.0689,89.1541,110953.0
2016-08-01 12:30:00,104.69,104.86,104.64,104.8,54186.0,89.1541,89.2988,89.1115,89.2477,54186.0
2016-08-01 13:00:00,104.8,104.91,104.68,104.9,49705.0,89.2477,89.3414,89.1455,89.3329,49705.0
2016-08-01 13:30:00,104.88,104.92,104.64,104.9,85932.0,89.3159,89.3499,89.1115,89.3329,85932.0
2016-08-01 14:00:00,104.9,104.97,104.71,104.83,69959.0,89.3329,89.3925,89.1711,89.2733,69959.0
2016-08-01 14:30:00,104.84,105.06,104.78,104.99,72259.0,89.2818,89.4692,89.2307,89.4095,72259.0
2016-08-01 15:00:00,104.99,105.03,104.62,104.68,102212.0,89.4095,89.4436,89.0944,89.1455,102212.0
2016-08-01 15:30:00,104.66,104.8,104.53,104.68,400913.0,89.1285,89.2477,89.0178,89.1455,400913.0
2016-08-02 09:30:00,104.88,104.88,104.03,104.36,70540.0,89.3159,89.3159,88.592,88.873,70540.0
2016-08-02 10:00:00,104.36,104.4,103.93,103.98,69401.0,88.873,88.9071,88.5068,88.5494,69401.0
2016-08-02 10:30:00,103.99,104.0,103.55,103.58,128641.0,88.5579,88.5665,88.1832,88.2088,128641.0
2016-08-02 11:00:00,103.59,103.95,103.59,103.9,73319.0,88.2173,88.5239,88.2173,88.4813,73319.0
2016-08-02 11:30:00,103.89,103.89,103.57,103.66,52358.0,88.4728,88.4728,88.2003,88.2769,52358.0
2016-08-02 12:00:00,103.66,103.86,103.55,103.76,41592.0,88.2769,88.4472,88.1832,88.3621,41592.0
2016-08-02 12:30:00,103.75,103.78,103.56,103.61,94958.0,88.3536,88.3791,88.1918,88.2343,94958.0
2016-08-02 13:00:00,103.6,103.63,103.35,103.62,59651.0,88.2258,88.2514,88.0129,88.2428,59651.0
2016-08-02 13:30:00,103.63,103.65,103.41,103.45,39054.0,88.2514,88.2684,88.064,88.0981,39054.0
2016-08-02 14:00:00,103.46,103.72,103.35,103.67,63812.0,88.1066,88.328,88.0129,88.2854,63812.0
2016-08-02 14:30:00,103.66,103.79,103.54,103.61,58465.0,88.2769,88.3876,88.1747,88.2343,58465.0
2016-08-02 15:00:00,103.61,103.71,103.55,103.65,81393.0,88.2343,88.3195,88.1832,88.2684,81393.0
2016-08-02 15:30:00,103.65,103.87,103.64,103.69,287734.0,88.2684,88.4557,88.2599,88.3025,287734.0
2016-08-03 09:30:00,104.15,104.38,102.87,103.27,259701.0,88.6942,88.8901,87.6041,87.9448,259701.0
2016-08-03 10:00:00,103.27,103.57,103.13,103.56,316366.0,87.9448,88.2003,87.8256,88.1918,316366.0
2016-08-03 10:30:00,103.5,103.94,103.28,103.73,166897.0,88.1407,88.5154,87.9533,88.3365,166897.0
2016-08-03 11:00:00,103.77,104.02,103.71,103.99,77753.0,88.3706,88.5835,88.3195,88.5579,77753.0
2016-08-03 11:30:00,104.0,104.04,103.88,104.01,130479.0,88.5665,88.6005,88.4643,88.575,130479.0
2016-08-03 12:00:00,104.01,104.03,103.91,103.99,82604.0,88.575,88.592,88.4898,88.5579,82604.0
2016-08-03 12:30:00,104.0,104.09,103.93,104.03,70520.0,88.5665,88.6431,88.5068,88.592,70520.0
2016-08-03 13:00:00,104.03,104.21,103.94,104.2,65158.0,88.592,88.7453,88.5154,88.7368,65158.0
2016-08-03 13:30:00,104.23,104.34,103.89,104.0,146886.0,88.7623,88.856,88.4728,88.5665,146886.0
2016-08-03 14:00:00,104.03,104.18,103.9,103.96,35390.0,88.592,88.7197,88.4813,88.5324,35390.0
2016-08-03 14:30:00,103.96,104.03,103.87,103.97,44556.0,88.5324,88.592,88.4557,88.5409,44556.0
2016-08-03 15:00:00,103.96,104.14,103.9,104.12,80674.0,88.5324,88.6857,88.4813,88.6686,80674.0
2016-08-03 15:30:00,104.12,104.38,104.08,104.33,364920.0,88.6686,88.8901,88.6346,88.8475,364920.0
2016-08-04 09:30:00,104.3,104.65,103.85,104.3,56300.0,88.8219,89.12,88.4387,88.8219,56300.0
2016-08-04 10:00:00,104.33,104.5,104.09,104.32,67355.0,88.8475,88.9923,88.6431,88.839,67355.0
2016-08-04 10:30:00,104.34,104.55,104.34,104.55,63120.0,88.856,89.0348,88.856,89.0348,63120.0
2016-08-04 11:00:00,104.52,104.82,104.45,104.57,97377.0,89.0093,89.2648,88.9497,89.0519,97377.0
2016-08-04 11:30:00,104.57,104.6,104.43,104.49,50959.0,89.0519,89.0774,88.9326,88.9837,50959.0
2016-08-04 12:00:00,104.48,104.54,104.29,104.31,46907.0,88.9752,89.0263,88.8134,88.8305,46907.0
2016-08-04 12:30:00,104.27,104.42,104.18,104.25,35876.0,88.7964,88.9241,88.7197,88.7794,35876.0
2016-08-04 13:00:00,104.22,104.24,103.98,104.01,54511.0,88.7538,88.7708,88.5494,88.575,54511.0
2016-08-04 13:30:00,104.02,104.1,103.95,104.07,44757.0,88.5835,88.6516,88.5239,88.6261,44757.0
2016-08-04 14:00:00,104.06,104.19,103.94,104.07,57083.0,88.6176,88.7283,88.5154,88.6261,57083.0
2016-08-04 14:30:00,104.07,104.15,103.98,104.1,43980.0,88.6261,88.6942,88.5494,88.6516,43980.0
2016-08-04 15:00:00,104.09,104.11,103.96,104.01,96086.0,88.6431,88.6601,88.5324,88.575,96086.0
2016-08-04 15:30:00,104.03,104.24,103.93,104.08,284746.0,88.592,88.7708,88.5068,88.6346,284746.0
2016-08-05 09:30:00,104.61,104.8,104.41,104.63,57020.0,89.0859,89.2477,88.9156,89.103,57020.0
2016-08-05 10:00:00,104.67,104.99,104.5,104.51,81312.0,89.137,89.4095,88.9923,89.0008,81312.0
2016-08-05 10:30:00,104.51,104.61,104.47,104.56,38974.0,89.0008,89.0859,88.9667,89.0434,38974.0
2016-08-05 11:00:00,104.56,104.65,104.42,104.55,39753.0,89.0434,89.12,88.9241,89.0348,39753.0
2016-08-05 11:30:00,104.56,104.57,104.43,104.54,42169.0,89.0434,89.0519,88.9326,89.0263,42169.0
2016-08-05 12:00:00,104.54,104.54,104.46,104.46,34630.0,89.0263,89.0263,88.9582,88.9582,34630.0
2016-08-05 12:30:00,104.47,104.47,104.36,104.36,80361.0,88.9667,88.9667,88.873,88.873,80361.0
2016-08-05 13:00:00,104.38,104.43,104.35,104.38,35904.0,88.8901,88.9326,88.8645,88.8901,35904.0
2016-08-05 13:30:00,104.37,104.54,104.35,104.54,29606.0,88.8815,89.0263,88.8645,89.0263,29606.0
2016-08-05 14:00:00,104.54,104.58,104.47,104.51,51314.0,89.0263,89.0604,88.9667,89.0008,51314.0
2016-08-05 14:30:00,104.5,104.63,104.47,104.62,75965.0,88.9923,89.103,88.9667,89.0944,75965.0
2016-08-05 15:00:00,104.63,104.67,104.46,104.55,71204.0,89.103,89.137,88.9582,89.0348,71204.0
2016-08-05 15:30:00,104.55,104.55,104.36,104.44,160233.0,89.0348,89.0348,88.873,88.9412,160233.0
2016-08-08 09:30:00,104.45,104.7,104.24,104.25,85262.0,89.2902,89.5039,89.1107,89.1192,85262.0
2016-08-08 10:00:00,104.28,104.41,104.05,104.07,86281.0,89.1449,89.256,88.9483,88.9654,86281.0
2016-08-08 10:30:00,104.06,104.36,104.06,104.31,43446.0,88.9568,89.2133,88.9568,89.1705,43446.0
2016-08-08 11:00:00,104.3,104.55,104.3,104.4,52463.0,89.162,89.3757,89.162,89.2475,52463.0
2016-08-08 11:30:00,104.39,104.51,104.37,104.42,47310.0,89.2389,89.3415,89.2218,89.2646,47310.0
2016-08-08 12:00:00,104.42,104.45,104.36,104.36,40442.0,89.2646,89.2902,89.2133,89.2133,40442.0
2016-08-08 12:30:00,104.35,104.38,104.29,104.35,39156.0,89.2047,89.2304,89.1534,89.2047,39156.0
2016-08-08 13:00:00,104.35,104.37,104.26,104.35,28874.0,89.2047,89.2218,89.1278,89.2047,28874.0
2016-08-08 13:30:00,104.35,104.44,104.28,104.43,34895.0,89.2047,89.2817,89.1449,89.2731,34895.0
2016-08-08 14:00:00,104.44,104.44,104.33,104.35,49000.0,89.2817,89.2817,89.1876,89.2047,49000.0
2016-08-08 14:30:00,104.35,104.4,104.31,104.35,49901.0,89.2047,89.2475,89.1705,89.2047,49901.0
2016-08-08 15:00:00,104.35,104.4,104.34,104.37,61854.0,89.2047,89.2475,89.1962,89.2218,61854.0
2016-08-08 15:30:00,104.37,104.53,104.37,104.47,293079.0,89.2218,89.3586,89.2218,89.3073,293079.0
2016-08-09 09:30:00,104.35,105.2,104.35,105.02,141830.0,89.2047,89.9314,89.2047,89.7775,141830.0
2016-08-09 10:00:00,105.0,105.18,104.78,105.02,68974.0,89.7604,89.9143,89.5723,89.7775,68974.0
2016-08-09 10:30:00,105.04,105.14,104.95,105.05,34355.0,89.7946,89.8801,89.7176,89.8031,34355.0
2016-08-09 11:00:00,105.07,105.15,104.98,105.02,32531.0,89.8202,89.8886,89.7433,89.7775,32531.0
2016-08-09 11:30:00,105.02,105.14,104.92,105.0,54930.0,89.7775,89.8801,89.692,89.7604,54930.0
2016-08-09 12:00:00,105.01,105.03,104.63,104.72,40870.0,89.7689,89.786,89.4441,89.521,40870.0
2016-08-09 12:30:00,104.71,104.71,104.53,104.55,23369.0,89.5125,89.5125,89.3586,89.3757,23369.0
2016-08-09 13:00:00,104.56,104.63,104.42,104.47,26196.0,89.3843,89.4441,89.2646,89.3073,26196.0
2016-08-09 13:30:00,104.47,104.54,104.36,104.41,25076.0,89.3073,89.3672,89.2133,89.256,25076.0
2016-08-09 14:00:00,104.41,104.49,104.36,104.37,31940.0,89.256,89.3244,89.2133,89.2218,31940.0
2016-08-09 14:30:00,104.35,104.46,104.19,104.38,41563.0,89.2047,89.2988,89.068,89.2304,41563.0
2016-08-09 15:00:00,104.4,104.42,104.25,104.42,47790.0,89.2475,89.2646,89.1192,89.2646,47790.0
2016-08-09 15:30:00,104.42,104.43,104.23,104.35,187223.0,89.2646,89.2731,89.1021,89.2047,187223.0
2016-08-10 09:30:00,104.69,104.77,104.09,104.5,65657.0,89.4954,89.5638,88.9825,89.333,65657.0
2016-08-10 10:00:00,104.45,105.07,104.42,104.73,75307.0,89.2902,89.8202,89.2646,89.5296,75307.0
2016-08-10 10:30:00,104.75,104.97,104.6,104.88,49920.0,89.5467,89.7347,89.4184,89.6578,49920.0
2016-08-10 11:00:00,104.9,104.99,104.74,104.82,63891.0,89.6749,89.7518,89.5381,89.6065,63891.0
2016-08-10 11:30:00,104.84,104.98,104.78,104.92,50302.0,89.6236,89.7433,89.5723,89.692,50302.0
2016-08-10 12:00:00,104.9,105.04,104.8,104.98,50142.0,89.6749,89.7946,89.5894,89.7433,50142.0
2016-08-10 12:30:00,104.97,105.04,104.94,105.0,38245.0,89.7347,89.7946,89.7091,89.7604,38245.0
2016-08-10 13:00:00,105.0,105.07,104.9,105.01,73225.0,89.7604,89.8202,89.6749,89.7689,73225.0
2016-08-10 13:30:00,105.0,105.04,104.93,104.93,59339.0,89.7604,89.7946,89.7006,89.7006,59339.0
2016-08-10 14:00:00,104.93,104.94,104.82,104.84,65045.0,89.7006,89.7091,89.6065,89.6236,65045.0
2016-08-10 14:30:00,104.84,104.87,104.75,104.8,55851.0,89.6236,89.6493,89.5467,89.5894,55851.0
2016-08-10 15:00:00,104.8,104.86,104.7,104.71,76217.0,89.5894,89.6407,89.5039,89.5125,76217.0
2016-08-10 15:30:00,104.73,104.74,104.54,104.67,151691.0,89.5296,89.5381,89.3672,89.4783,151691.0
2016-08-11 09:30:00,104.82,105.38,104.64,105.01,107129.0,89.6065,90.0852,89.4526,89.7689,107129.0
2016-08-11 10:00:00,104.97,105.24,104.92,104.94,39350.0,89.7347,89.9656,89.692,89.7091,39350.0
2016-08-11 10:30:00,104.93,105.3,104.9,105.2,42072.0,89.7006,90.0169,89.6749,89.9314,42072.0
2016-08-11 11:00:00,105.21,105.21,104.95,105.09,31596.0,89.9399,89.9399,89.7176,89.8373,31596.0
2016-08-11 11:30:00,105.11,105.29,105.0,105.14,42370.0,89.8544,90.0083,89.7604,89.8801,42370.0
2016-08-11 12:00:00,105.15,105.15,104.91,105.0,31504.0,89.8886,89.8886,89.6835,89.7604,31504.0
2016-08-11 12:30:00,105.0,105.05,104.94,104.95,46308.0,89.7604,89.8031,89.7091,89.7176,46308.0
2016-08-11 13:00:00,104.96,105.07,104.84,104.87,23836.0,89.7262,89.8202,89.6236,89.6493,23836.0
2016-08-11 13:30:00,104.87,104.88,104.73,104.73,37612.0,89.6493,89.6578,89.5296,89.5296,37612.0
2016-08-11 14:00:00,104.74,104.88,104.71,104.74,42690.0,89.5381,89.6578,89.5125,89.5381,42690.0
2016-08-11 14:30:00,104.74,104.81,104.52,104.54,85060.0,89.5381,89.598,89.3501,89.3672,85060.0
2016-08-11 15:00:00,104.55,104.71,104.5,104.52,104641.0,89.3757,89.5125,89.333,89.3501,104641.0
2016-08-11 15:30:00,104.53,104.81,104.43,104.74,248767.0,89.3586,89.598,89.2731,89.5381,248767.0
2016-08-12 09:30:00,104.61,104.74,104.37,104.53,70652.0,89.427,89.5381,89.2218,89.3586,70652.0
2016-08-12 10:00:00,104.51,104.87,104.51,104.75,42916.0,89.3415,89.6493,89.3415,89.5467,42916.0
2016-08-12 10:30:00,104.72,104.85,104.68,104.78,32437.0,89.521,89.6322,89.4868,89.5723,32437.0
2016-08-12 11:00:00,104.79,104.85,104.61,104.66,40950.0,89.5809,89.6322,89.427,89.4697,40950.0
2016-08-12 11:30:00,104.66,104.66,104.34,104.41,38267.0,89.4697,89.4697,89.1962,89.256,38267.0
2016-08-12 12:00:00,104.39,104.41,104.15,104.2,48449.0,89.2389,89.256,89.0338,89.0765,48449.0
2016-08-12 12:30:00,104.18,104.31,104.12,104.24,65606.0,89.0594,89.1705,89.0081,89.1107,65606.0
2016-08-12 13:00:00,104.23,104.32,104.14,104.23,51230.0,89.1021,89.1791,89.0252,89.1021,51230.0
2016-08-12 13:30:00,104.22,104.22,103.92,103.92,45083.0,89.0936,89.0936,88.8371,88.8371,45083.0
2016-08-12 14:00:00,103.92,103.95,103.81,103.82,47883.0,88.8371,88.8628,88.7431,88.7517,47883.0
2016-08-12 14:30:00,103.83,103.95,103.79,103.89,50672.0,88.7602,88.8628,88.726,88.8115,50672.0
2016-08-12 15:00:00,103.9,103.94,103.71,103.9,59923.0,88.82,88.8542,88.6576,88.82,59923.0
2016-08-12 15:30:00,103.93,104.03,103.91,104.0,154047.0,88.8457,88.9312,88.8286,88.9055,154047.0
2016-08-15 09:30:00,104.13,104.47,104.02,104.24,28866.0,89.0167,89.3073,88.9226,89.1107,28866.0
2016-08-15 10:00:00,104.21,104.3,104.16,104.19,46829.0,89.0851,89.162,89.0423,89.068,46829.0
2016-08-15 10:30:00,104.19,104.54,104.17,104.51,89938.0,89.068,89.3672,89.0509,89.3415,89938.0
2016-08-15 11:00:00,104.5,104.72,104.48,104.67,49505.0,89.333,89.521,89.3159,89.4783,49505.0
2016-08-15 11:30:00,104.67,104.69,104.42,104.46,45107.0,89.4783,89.4954,89.2646,89.2988,45107.0
2016-08-15 12:00:00,104.48,104.62,104.43,104.6,24815.0,89.3159,89.4355,89.2731,89.4184,24815.0
2016-08-15 12:30:00,104.62,104.75,104.46,104.5,54164.0,89.4355,89.5467,89.2988,89.333,54164.0
2016-08-15 13:00:00,104.5,104.64,104.5,104.61,29323.0,89.333,89.4526,89.333,89.427,29323.0
2016-08-15 13:30:00,104.61,104.63,104.48,104.51,84044.0,89.427,89.4441,89.3159,89.3415,84044.0
2016-08-15 14:00:00,104.5,104.5,104.33,104.38,62454.0,89.333,89.333,89.1876,89.2304,62454.0
2016-08-15 14:30:00,104.38,104.65,104.37,104.63,60263.0,89.2304,89.4612,89.2218,89.4441,60263.0
2016-08-15 15:00:00,104.62,104.75,104.62,104.66,52498.0,89.4355,89.5467,89.4355,89.4697,52498.0
2016-08-15 15:30:00,104.67,104.71,104.45,104.47,148889.0,89.4783,89.5125,89.2902,89.3073,148889.0
2016-08-16 09:30:00,104.51,105.29,104.51,105.26,175234.0,89.3415,90.0083,89.3415,89.9827,175234.0
2016-08-16 10:00:00,105.23,105.36,104.78,104.8,53037.0,89.957,90.0681,89.5723,89.5894,53037.0
2016-08-16 10:30:00,104.78,104.88,104.59,104.6,49802.0,89.5723,89.6578,89.4099,89.4184,49802.0
2016-08-16 11:00:00,104.59,104.82,104.57,104.6,32918.0,89.4099,89.6065,89.3928,89.4184,32918.0
2016-08-16 11:30:00,104.58,104.78,104.54,104.78,45215.0,89.4014,89.5723,89.3672,89.5723,45215.0
2016-08-16 12:00:00,104.79,104.79,104.48,104.53,21105.0,89.5809,89.5809,89.3159,89.3586,21105.0
2016-08-16 12:30:00,104.52,104.54,104.44,104.48,24122.0,89.3501,89.3672,89.2817,89.3159,24122.0
2016-08-16 13:00:00,104.49,104.49,104.22,104.25,45894.0,89.3244,89.3244,89.0936,89.1192,45894.0
2016-08-16 13:30:00,104.24,104.24,104.07,104.09,50892.0,89.1107,89.1107,88.9654,88.9825,50892.0
2016-08-16 14:00:00,104.09,104.21,103.96,104.0,40312.0,88.9825,89.0851,88.8713,88.9055,40312.0
2016-08-16 14:30:00,103.99,104.02,103.79,103.89,58393.0,88.897,88.9226,88.726,88.8115,58393.0
2016-08-16 15:00:00,103.87,103.92,103.78,103.84,57026.0,88.7944,88.8371,88.7175,88.7688,57026.0
2016-08-16 15:30:00,103.84,103.9,103.65,103.65,197822.0,88.7688,88.82,88.6063,88.6063,197822.0
2016-08-17 09:30:00,103.66,103.66,103.06,103.24,48822.0,88.6149,88.6149,88.102,88.2558,48822.0
2016-08-17 10:00:00,103.23,103.27,103.0,103.13,43317.0,88.2473,88.2815,88.0507,88.1618,43317.0
2016-08-17 10:30:00,103.16,103.24,103.0,103.13,43699.0,88.1874,88.2558,88.0507,88.1618,43699.0
2016-08-17 11:00:00,103.13,103.25,103.06,103.06,32608.0,88.1618,88.2644,88.102,88.102,32608.0
2016-08-17 11:30:00,103.03,103.12,102.9,102.96,54817.0,88.0763,88.1533,87.9652,88.0165,54817.0
2016-08-17 12:00:00,102.98,103.45,102.97,103.43,71405.0,88.0336,88.4354,88.025,88.4183,71405.0
2016-08-17 12:30:00,103.45,103.82,103.45,103.76,78061.0,88.4354,88.7517,88.4354,88.7004,78061.0
2016-08-17 13:00:00,103.79,103.82,103.65,103.71,49526.0,88.726,88.7517,88.6063,88.6576,49526.0
2016-08-17 13:30:00,103.71,104.01,103.69,103.71,69466.0,88.6576,88.9141,88.6405,88.6576,69466.0
2016-08-17 14:00:00,103.68,104.03,103.52,103.63,76366.0,88.632,88.9312,88.4952,88.5892,76366.0
2016-08-17 14:30:00,103.6,103.62,103.45,103.55,71124.0,88.5636,88.5807,88.4354,88.5208,71124.0
2016-08-17 15:00:00,103.56,103.6,103.41,103.57,110366.0,88.5294,88.5636,88.4012,88.5379,110366.0
2016-08-17 15:30:00,103.58,103.68,103.53,103.58,240248.0,88.5465,88.632,88.5037,88.5465,240248.0
2016-08-18 09:30:00,103.59,103.96,103.49,103.91,49981.0,88.555,88.8713,88.4696,88.8286,49981.0
2016-08-18 10:00:00,103.91,103.96,103.7,103.7,31386.0,88.8286,88.8713,88.6491,88.6491,31386.0
2016-08-18 10:30:00,103.7,103.83,103.57,103.63,55627.0,88.6491,88.7602,88.5379,88.5892,55627.0
2016-08-18 11:00:00,103.64,103.66,103.51,103.61,37949.0,88.5978,88.6149,88.4866,88.5721,37949.0
2016-08-18 11:30:00,103.61,103.84,103.57,103.58,48336.0,88.5721,88.7688,88.5379,88.5465,48336.0
2016-08-18 12:00:00,103.58,103.63,103.4,103.42,22087.0,88.5465,88.5892,88.3926,88.4097,22087.0
2016-08-18 12:30:00,103.4,103.58,103.38,103.42,23210.0,88.3926,88.5465,88.3755,88.4097,23210.0
2016-08-18 13:00:00,103.43,103.58,103.41,103.56,47314.0,88.4183,88.5465,88.4012,88.5294,47314.0
2016-08-18 13:30:00,103.55,103.62,103.36,103.49,74645.0,88.5208,88.5807,88.3584,88.4696,74645.0
2016-08-18 14:00:00,103.48,103.54,103.41,103.54,62462.0,88.461,88.5123,88.4012,88.5123,62462.0
2016-08-18 14:30:00,103.55,103.62,103.5,103.56,54156.0,88.5208,88.5807,88.4781,88.5294,54156.0
2016-08-18 15:00:00,103.56,103.69,103.53,103.67,70971.0,88.5294,88.6405,88.5037,88.6234,70971.0
2016-08-18 15:30:00,103.67,103.76,103.53,103.76,211473.0,88.6234,88.7004,88.5037,88.7004,211473.0
2016-08-19 09:30:00,103.22,103.52,103.22,103.46,102018.0,88.2387,88.4952,88.2387,88.4439,102018.0
2016-08-19 10:00:00,103.53,103.89,103.49,103.85,33331.0,88.5037,88.8115,88.4696,88.7773,33331.0
2016-08-19 10:30:00,103.84,104.03,103.83,103.96,26059.0,88.7688,88.9312,88.7602,88.8713,26059.0
2016-08-19 11:00:00,103.96,104.15,103.87,104.14,19884.0,88.8713,89.0338,88.7944,89.0252,19884.0
2016-08-19 11:30:00,104.14,104.43,104.12,104.41,31001.0,89.0252,89.2731,89.0081,89.256,31001.0
2016-08-19 12:00:00,104.41,104.49,104.3,104.33,32076.0,89.256,89.3244,89.162,89.1876,32076.0
2016-08-19 12:30:00,104.32,104.32,104.03,104.03,58531.0,89.1791,89.1791,88.9312,88.9312,58531.0
2016-08-19 13:00:00,104.02,104.17,104.01,104.09,25478.0,88.9226,89.0509,88.9141,88.9825,25478.0
2016-08-19 13:30:00,104.11,104.34,104.06,104.25,27582.0,88.9996,89.1962,88.9568,89.1192,27582.0
2016-08-19 14:00:00,104.24,104.27,104.18,104.22,28485.0,89.1107,89.1363,89.0594,89.0936,28485.0
2016-08-19 14:30:00,104.23,104.34,104.22,104.23,31740.0,89.1021,89.1962,89.0936,89.1021,31740.0
2016-08-19 15:00:00,104.23,104.59,104.21,104.58,32446.0,89.1021,89.4099,89.0851,89.4014,32446.0
2016-08-19 15:30:00,104.61,104.86,104.56,104.71,246103.0,89.427,89.6407,89.3843,89.5125,246103.0
2016-08-22 09:30:00,104.43,104.99,104.13,104.34,37035.0,89.2731,89.7518,89.0167,89.1962,37035.0
2016-08-22 10:00:00,104.35,104.6,104.0,104.46,31296.0,89.2047,89.4184,88.9055,89.2988,31296.0
2016-08-22 10:30:00,104.5,104.74,104.49,104.69,30142.0,89.333,89.5381,89.3244,89.4954,30142.0
2016-08-22 11:00:00,104.7,104.74,104.43,104.44,43936.0,89.5039,89.5381,89.2731,89.2817,43936.0
2016-08-22 11:30:00,104.42,104.79,104.42,104.74,36697.0,89.2646,89.5809,89.2646,89.5381,36697.0
2016-08-22 12:00:00,104.74,104.79,104.49,104.67,61555.0,89.5381,89.5809,89.3244,89.4783,61555.0
2016-08-22 12:30:00,104.68,104.75,104.5,104.58,44326.0,89.4868,89.5467,89.333,89.4014,44326.0
2016-08-22 13:00:00,104.58,104.75,104.43,104.56,43721.0,89.4014,89.5467,89.2731,89.3843,43721.0
2016-08-22 13:30:00,104.56,105.05,104.49,105.0,78625.0,89.3843,89.8031,89.3244,89.7604,78625.0
2016-08-22 14:00:00,105.0,105.15,104.97,105.05,54707.0,89.7604,89.8886,89.7347,89.8031,54707.0
2016-08-22 14:30:00,105.04,105.28,105.04,105.19,58879.0,89.7946,89.9998,89.7946,89.9228,58879.0
2016-08-22 15:00:00,105.18,105.23,105.15,105.21,161290.0,89.9143,89.957,89.8886,89.9399,161290.0
2016-08-22 15:30:00,105.21,105.29,105.21,105.22,202661.0,89.9399,90.0083,89.9399,89.9485,202661.0
2016-08-23 09:30:00,105.87,106.23,105.6,106.05,88086.0,90.5041,90.8119,90.2733,90.658,88086.0
2016-08-23 10:00:00,106.05,106.3,105.99,106.28,133727.0,90.658,90.8717,90.6067,90.8546,133727.0
2016-08-23 10:30:00,106.27,106.46,106.12,106.35,87768.0,90.8461,91.0085,90.7178,90.9145,87768.0
2016-08-23 11:00:00,106.33,106.34,105.92,106.04,116182.0,90.8974,90.9059,90.5469,90.6494,116182.0
2016-08-23 11:30:00,106.06,106.07,105.75,105.85,80173.0,90.6665,90.6751,90.4015,90.487,80173.0
2016-08-23 12:00:00,105.82,106.0,105.77,105.97,35452.0,90.4614,90.6153,90.4186,90.5896,35452.0
2016-08-23 12:30:00,105.97,106.15,105.95,106.06,47509.0,90.5896,90.7435,90.5725,90.6665,47509.0
2016-08-23 13:00:00,106.06,106.44,106.01,106.4,53027.0,90.6665,90.9914,90.6238,90.9572,53027.0
2016-08-23 13:30:00,106.39,106.5,106.29,106.47,33703.0,90.9486,91.0427,90.8632,91.017,33703.0
2016-08-23 14:00:00,106.47,106.56,106.39,106.53,46546.0,91.017,91.094,90.9486,91.0683,46546.0
2016-08-23 14:30:00,106.53,106.6,106.47,106.6,52682.0,91.0683,91.1282,91.017,91.1282,52682.0
2016-08-23 15:00:00,106.59,106.77,106.57,106.67,74437.0,91.1196,91.2735,91.1025,91.188,74437.0
2016-08-23 15:30:00,106.66,106.68,106.43,106.45,213975.0,91.1795,91.1966,90.9828,90.9999,213975.0
2016-08-24 09:30:00,106.28,106.88,106.0,106.86,93771.0,90.8546,91.3675,90.6153,91.3504,93771.0
2016-08-24 10:00:00,106.86,106.96,106.65,106.72,78683.0,91.3504,91.4359,91.1709,91.2308,78683.0
2016-08-24 10:30:00,106.71,107.08,106.67,106.98,83010.0,91.2222,91.5385,91.188,91.453,83010.0
2016-08-24 11:00:00,107.0,107.1,106.72,106.95,97899.0,91.4701,91.5556,91.2308,91.4274,97899.0
2016-08-24 11:30:00,106.95,106.96,106.77,106.91,53926.0,91.4274,91.4359,91.2735,91.3932,53926.0
2016-08-24 12:00:00,106.91,107.12,106.8,106.93,94326.0,91.3932,91.5727,91.2991,91.4103,94326.0
2016-08-24 12:30:00,106.95,107.01,106.79,106.83,57866.0,91.4274,91.4787,91.2906,91.3248,57866.0
2016-08-24 13:00:00,106.82,106.83,106.61,106.77,131024.0,91.3162,91.3248,91.1367,91.2735,131024.0
2016-08-24 13:30:00,106.77,106.82,106.56,106.63,128402.0,91.2735,91.3162,91.094,91.1538,128402.0
2016-08-24 14:00:00,106.63,106.71,106.37,106.66,128597.0,91.1538,91.2222,90.9316,91.1795,128597.0
2016-08-24 14:30:00,106.66,106.81,106.6,106.68,102235.0,91.1795,91.3077,91.1282,91.1966,102235.0
2016-08-24 15:00:00,106.67,106.67,106.44,106.53,114653.0,91.188,91.188,90.9914,91.0683,114653.0
2016-08-24 15:30:00,106.54,106.63,106.21,106.4,235793.0,91.0769,91.1538,90.7948,90.9572,235793.0
2016-08-25 09:30:00,106.1,106.91,106.05,106.7,48648.0,90.7007,91.3932,90.658,91.2137,48648.0
2016-08-25 10:00:00,106.67,106.86,106.65,106.83,39536.0,91.188,91.3504,91.1709,91.3248,39536.0
2016-08-25 10:30:00,106.82,106.94,106.75,106.91,41402.0,91.3162,91.4188,91.2564,91.3932,41402.0
2016-08-25 11:00:00,106.91,107.13,106.9,107.09,51322.0,91.3932,91.5812,91.3846,91.5471,51322.0
2016-08-25 11:30:00,107.09,107.19,106.92,106.94,45472.0,91.5471,91.6325,91.4017,91.4188,45472.0
2016-08-25 12:00:00,106.92,106.92,106.79,106.84,49856.0,91.4017,91.4017,91.2906,91.3333,49856.0
2016-08-25 12:30:00,106.86,106.91,106.73,106.74,44362.0,91.3504,91.3932,91.2393,91.2478,44362.0
2016-08-25 13:00:00,106.74,106.88,106.61,106.87,48769.0,91.2478,91.3675,91.1367,91.359,48769.0
2016-08-25 13:30:00,106.86,106.9,106.62,106.89,42578.0,91.3504,91.3846,91.1453,91.3761,42578.0
2016-08-25 14:00:00,106.89,106.96,106.67,106.75,49529.0,91.3761,91.4359,91.188,91.2564,49529.0
2016-08-25 14:30:00,106.75,106.82,106.7,106.7,36705.0,91.2564,91.3162,91.2137,91.2137,36705.0
2016-08-25 15:00:00,106.71,106.84,106.63,106.77,50397.0,91.2222,91.3333,91.1538,91.2735,50397.0
2016-08-25 15:30:00,106.76,106.84,106.65,106.78,159467.0,91.2649,91.3333,91.1709,91.282,159467.0
2016-08-26 09:30:00,106.97,107.65,106.92,107.28,57335.0,91.4445,92.0258,91.4017,91.7095,57335.0
2016-08-26 10:00:00,107.28,107.5,106.94,107.37,47151.0,91.7095,91.8975,91.4188,91.7864,47151.0
2016-08-26 10:30:00,107.41,107.41,106.91,107.05,42608.0,91.8206,91.8206,91.3932,91.5129,42608.0
2016-08-26 11:00:00,107.06,107.19,107.0,107.04,30661.0,91.5214,91.6325,91.4701,91.5043,30661.0
2016-08-26 11:30:00,107.0,107.01,106.32,106.45,54370.0,91.4701,91.4787,90.8888,90.9999,54370.0
2016-08-26 12:00:00,106.46,106.46,105.99,106.16,43856.0,91.0085,91.0085,90.6067,90.752,43856.0
2016-08-26 12:30:00,106.17,106.39,106.12,106.32,35950.0,90.7606,90.9486,90.7178,90.8888,35950.0
2016-08-26 13:00:00,106.32,106.4,106.15,106.24,29800.0,90.8888,90.9572,90.7435,90.8204,29800.0
2016-08-26 13:30:00,106.24,106.26,105.92,105.99,26587.0,90.8204,90.8375,90.5469,90.6067,26587.0
2016-08-26 14:00:00,105.97,106.06,105.47,105.53,37344.0,90.5896,90.6665,90.1622,90.2135,37344.0
2016-08-26 14:30:00,105.54,105.56,105.41,105.48,36290.0,90.222,90.2391,90.1109,90.1707,36290.0
2016-08-26 15:00:00,105.48,105.8,105.45,105.74,57722.0,90.1707,90.4443,90.1451,90.393,57722.0
2016-08-26 15:30:00,105.75,105.94,105.74,105.76,149652.0,90.4015,90.564,90.393,90.4101,149652.0
2016-08-29 09:30:00,105.91,107.09,105.91,107.09,85478.0,90.5383,91.5471,90.5383,91.5471,85478.0
2016-08-29 10:00:00,107.07,107.27,106.97,107.05,68449.0,91.53,91.7009,91.4445,91.5129,68449.0
2016-08-29 10:30:00,107.08,107.84,107.07,107.77,105603.0,91.5385,92.1882,91.53,92.1284,105603.0
2016-08-29 11:00:00,107.77,107.87,107.55,107.68,61687.0,92.1284,92.2138,91.9403,92.0514,61687.0
2016-08-29 11:30:00,107.68,107.89,107.65,107.77,63481.0,92.0514,92.2309,92.0258,92.1284,63481.0
2016-08-29 12:00:00,107.77,107.78,107.64,107.68,46848.0,92.1284,92.1369,92.0172,92.0514,46848.0
2016-08-29 12:30:00,107.71,107.8,107.66,107.75,60034.0,92.0771,92.154,92.0343,92.1113,60034.0
2016-08-29 13:00:00,107.75,107.87,107.71,107.78,57733.0,92.1113,92.2138,92.0771,92.1369,57733.0
2016-08-29 13:30:00,107.77,107.89,107.77,107.77,55201.0,92.1284,92.2309,92.1284,92.1284,55201.0
2016-08-29 14:00:00,107.76,107.79,107.69,107.7,47047.0,92.1198,92.1455,92.06,92.0685,47047.0
2016-08-29 14:30:00,107.7,107.74,107.61,107.72,65192.0,92.0685,92.1027,91.9916,92.0856,65192.0
2016-08-29 15:00:00,107.71,107.72,107.55,107.61,70204.0,92.0771,92.0856,91.9403,91.9916,70204.0
2016-08-29 15:30:00,107.6,107.64,107.54,107.6,185429.0,91.983,92.0172,91.9317,91.983,185429.0
2016-08-30 09:30:00,107.35,107.7,106.87,107.4,123013.0,91.7693,92.0685,91.359,91.8121,123013.0
2016-08-30 10:00:00,107.3,107.57,107.13,107.41,46963.0,91.7266,91.9574,91.5812,91.8206,46963.0
2016-08-30 10:30:00,107.42,107.42,107.0,107.09,55827.0,91.8292,91.8292,91.4701,91.5471,55827.0
2016-08-30 11:00:00,107.09,107.14,106.88,106.9,43400.0,91.5471,91.5898,91.3675,91.3846,43400.0
2016-08-30 11:30:00,106.89,107.04,106.75,106.92,40641.0,91.3761,91.5043,91.2564,91.4017,40641.0
2016-08-30 12:00:00,106.91,107.11,106.83,107.02,28312.0,91.3932,91.5641,91.3248,91.4872,28312.0
2016-08-30 12:30:00,107.01,107.11,106.8,106.85,27586.0,91.4787,91.5641,91.2991,91.3419,27586.0
2016-08-30 13:00:00,106.85,106.92,106.76,106.87,33810.0,91.3419,91.4017,91.2649,91.359,33810.0
2016-08-30 13:30:00,106.87,106.96,106.85,106.92,60779.0,91.359,91.4359,91.3419,91.4017,60779.0
2016-08-30 14:00:00,106.92,106.92,106.67,106.81,39035.0,91.4017,91.4017,91.188,91.3077,39035.0
2016-08-30 14:30:00,106.81,107.02,106.78,106.96,74598.0,91.3077,91.4872,91.282,91.4359,74598.0
2016-08-30 15:00:00,106.97,107.1,106.89,107.06,67554.0,91.4445,91.5556,91.3761,91.5214,67554.0
2016-08-30 15:30:00,107.07,107.31,107.02,107.3,167378.0,91.53,91.7351,91.4872,91.7266,167378.0
2016-08-31 09:30:00,107.08,107.08,106.59,106.85,38577.0,91.5385,91.5385,91.1196,91.3419,38577.0
2016-08-31 10:00:00,106.83,106.92,106.51,106.59,38472.0,91.3248,91.4017,91.0512,91.1196,38472.0
2016-08-31 10:30:00,106.58,106.58,106.02,106.06,39444.0,91.1111,91.1111,90.6323,90.6665,39444.0
2016-08-31 11:00:00,106.03,106.14,105.88,105.88,54426.0,90.6409,90.7349,90.5127,90.5127,54426.0
2016-08-31 11:30:00,105.89,105.98,105.68,105.72,33180.0,90.5212,90.5982,90.3417,90.3759,33180.0
2016-08-31 12:00:00,105.71,105.72,105.52,105.69,48661.0,90.3673,90.3759,90.2049,90.3502,48661.0
2016-08-31 12:30:00,105.68,105.74,105.56,105.58,26665.0,90.3417,90.393,90.2391,90.2562,26665.0
2016-08-31 13:00:00,105.59,105.6,105.43,105.57,35239.0,90.2648,90.2733,90.128,90.2477,35239.0
2016-08-31 13:30:00,105.57,105.69,105.48,105.6,23704.0,90.2477,90.3502,90.1707,90.2733,23704.0
2016-08-31 14:00:00,105.59,105.81,105.57,105.78,43168.0,90.2648,90.4528,90.2477,90.4272,43168.0
2016-08-31 14:30:00,105.78,105.79,105.51,105.57,56070.0,90.4272,90.4357,90.1964,90.2477,56070.0
2016-08-31 15:00:00,105.57,106.04,105.57,105.96,80989.0,90.2477,90.6494,90.2477,90.5811,80989.0
2016-08-31 15:30:00,105.97,106.11,105.87,105.89,242317.0,90.5896,90.7093,90.5041,90.5212,242317.0
2016-09-01 09:30:00,106.02,106.3,105.8,106.11,46335.0,90.6323,90.8717,90.4443,90.7093,46335.0
2016-09-01 10:00:00,106.11,106.23,105.35,105.38,60972.0,90.7093,90.8119,90.0596,90.0852,60972.0
2016-09-01 10:30:00,105.38,105.5,105.09,105.46,49118.0,90.0852,90.1878,89.8373,90.1536,49118.0
2016-09-01 11:00:00,105.47,105.47,105.11,105.25,59536.0,90.1622,90.1622,89.8544,89.9741,59536.0
2016-09-01 11:30:00,105.23,105.45,105.15,105.41,41064.0,89.957,90.1451,89.8886,90.1109,41064.0
2016-09-01 12:00:00,105.42,105.87,105.25,105.83,32123.0,90.1194,90.5041,89.9741,90.4699,32123.0
2016-09-01 12:30:00,105.85,106.0,105.78,105.81,24944.0,90.487,90.6153,90.4272,90.4528,24944.0
2016-09-01 13:00:00,105.82,105.96,105.62,105.92,38705.0,90.4614,90.5811,90.2904,90.5469,38705.0
2016-09-01 13:30:00,105.91,106.02,105.81,105.82,39747.0,90.5383,90.6323,90.4528,90.4614,39747.0
2016-09-01 14:00:00,105.83,105.83,105.57,105.73,42548.0,90.4699,90.4699,90.2477,90.3844,42548.0
2016-09-01 14:30:00,105.82,105.88,105.65,105.73,51521.0,90.4614,90.5127,90.3161,90.3844,51521.0
2016-09-01 15:00:00,105.77,105.86,105.51,105.72,58294.0,90.4186,90.4956,90.1964,90.3759,58294.0
2016-09-01 15:30:00,105.73,105.98,105.57,105.96,148077.0,90.3844,90.5982,90.2477,90.5811,148077.0
2016-09-02 09:30:00,106.71,106.79,106.32,106.71,26121.0,91.2222,91.2906,90.8888,91.2222,26121.0
2016-09-02 10:00:00,106.72,106.91,106.62,106.86,42622.0,91.2308,91.3932,91.1453,91.3504,42622.0
2016-09-02 10:30:00,106.9,106.97,106.8,106.82,26499.0,91.3846,91.4445,91.2991,91.3162,26499.0
2016-09-02 11:00:00,106.81,106.93,106.7,106.81,33207.0,91.3077,91.4103,91.2137,91.3077,33207.0
2016-09-02 11:30:00,106.83,106.88,106.76,106.87,25528.0,91.3248,91.3675,91.2649,91.359,25528.0
2016-09-02 12:00:00,106.86,106.87,106.49,106.58,36687.0,91.3504,91.359,91.0341,91.1111,36687.0
2016-09-02 12:30:00,106.58,106.73,106.54,106.61,30086.0,91.1111,91.2393,91.0769,91.1367,30086.0
2016-09-02 13:00:00,106.62,106.64,106.52,106.56,17237.0,91.1453,91.1624,91.0598,91.094,17237.0
2016-09-02 13:30:00,106.54,106.55,106.34,106.46,27680.0,91.0769,91.0854,90.9059,91.0085,27680.0
2016-09-02 14:00:00,106.47,106.79,106.47,106.77,21746.0,91.017,91.2906,91.017,91.2735,21746.0
2016-09-02 14:30:00,106.75,106.8,106.66,106.8,16440.0,91.2564,91.2991,91.1795,91.2991,16440.0
2016-09-02 15:00:00,106.79,106.95,106.75,106.95,28680.0,91.2906,91.4274,91.2564,91.4274,28680.0
2016-09-02 15:30:00,106.94,107.07,106.87,107.05,130130.0,91.4188,91.53,91.359,91.5129,130130.0
2016-09-06 09:30:00,107.37,107.79,107.04,107.41,98115.0,91.7864,92.1455,91.5043,91.8206,98115.0
2016-09-06 10:00:00,107.39,107.41,107.02,107.08,93417.0,91.8035,91.8206,91.4872,91.5385,93417.0
2016-09-06 10:30:00,107.11,107.31,107.01,107.26,66063.0,91.5641,91.7351,91.4787,91.6924,66063.0
2016-09-06 11:00:00,107.26,107.65,107.24,107.59,98052.0,91.6924,92.0258,91.6753,91.9745,98052.0
2016-09-06 11:30:00,107.6,107.85,107.57,107.83,51346.0,91.983,92.1967,91.9574,92.1796,51346.0
2016-09-06 12:00:00,107.83,107.87,107.67,107.81,51161.0,92.1796,92.2138,92.0429,92.1626,51161.0
2016-09-06 12:30:00,107.8,107.97,107.78,107.8,47302.0,92.154,92.2993,92.1369,92.154,47302.0
2016-09-06 13:00:00,107.81,107.82,107.6,107.62,32007.0,92.1626,92.1711,91.983,92.0001,32007.0
2016-09-06 13:30:00,107.63,107.65,107.46,107.46,41546.0,92.0087,92.0258,91.8633,91.8633,41546.0
2016-09-06 14:00:00,107.47,107.67,107.44,107.5,56362.0,91.8719,92.0429,91.8463,91.8975,56362.0
2016-09-06 14:30:00,107.5,107.63,107.48,107.61,43752.0,91.8975,92.0087,91.8804,91.9916,43752.0
2016-09-06 15:00:00,107.59,107.63,107.5,107.52,153632.0,91.9745,92.0087,91.8975,91.9146,153632.0
2016-09-06 15:30:00,107.52,107.63,107.45,107.63,115373.0,91.9146,92.0087,91.8548,92.0087,115373.0
2016-09-07 09:30:00,107.24,107.79,107.21,107.41,81638.0,91.6753,92.1455,91.6496,91.8206,81638.0
2016-09-07 10:00:00,107.45,107.54,107.03,107.1,65313.0,91.8548,91.9317,91.4958,91.5556,65313.0
2016-09-07 10:30:00,107.11,107.28,106.82,106.82,63982.0,91.5641,91.7095,91.3162,91.3162,63982.0
2016-09-07 11:00:00,106.83,106.85,106.42,106.55,72287.0,91.3248,91.3419,90.9743,91.0854,72287.0
2016-09-07 11:30:00,106.54,106.72,106.48,106.56,34203.0,91.0769,91.2308,91.0256,91.094,34203.0
2016-09-07 12:00:00,106.56,106.68,106.42,106.46,34695.0,91.094,91.1966,90.9743,91.0085,34695.0
2016-09-07 12:30:00,106.47,106.93,106.42,106.88,46799.0,91.017,91.4103,90.9743,91.3675,46799.0
2016-09-07 13:00:00,106.9,107.23,106.88,107.0,81240.0,91.3846,91.6667,91.3675,91.4701,81240.0
2016-09-07 13:30:00,107.0,107.02,106.84,106.91,75977.0,91.4701,91.4872,91.3333,91.3932,75977.0
2016-09-07 14:00:00,106.91,106.92,106.72,106.74,89868.0,91.3932,91.4017,91.2308,91.2478,89868.0
2016-09-07 14:30:00,106.73,106.87,106.67,106.76,70899.0,91.2393,91.359,91.188,91.2649,70899.0
2016-09-07 15:00:00,106.77,106.85,106.64,106.65,87332.0,91.2735,91.3419,91.1624,91.1709,87332.0
2016-09-07 15:30:00,106.65,106.73,106.58,106.72,217184.0,91.1709,91.2393,91.1111,91.2308,217184.0
2016-09-08 09:30:00,106.54,106.88,106.19,106.37,38646.0,91.0769,91.3675,90.7777,90.9316,38646.0
2016-09-08 10:00:00,106.37,106.37,106.03,106.22,24826.0,90.9316,90.9316,90.6409,90.8033,24826.0
2016-09-08 10:30:00,106.22,106.3,105.62,105.77,38175.0,90.8033,90.8717,90.2904,90.4186,38175.0
2016-09-08 11:00:00,105.78,105.96,105.4,105.44,64126.0,90.4272,90.5811,90.1023,90.1365,64126.0
2016-09-08 11:30:00,105.43,105.59,105.34,105.38,64868.0,90.128,90.2648,90.051,90.0852,64868.0
2016-09-08 12:00:00,105.39,105.51,105.3,105.46,74512.0,90.0938,90.1964,90.0169,90.1536,74512.0
2016-09-08 12:30:00,105.46,105.6,105.4,105.57,25766.0,90.1536,90.2733,90.1023,90.2477,25766.0
2016-09-08 13:00:00,105.57,105.6,105.43,105.48,20728.0,90.2477,90.2733,90.128,90.1707,20728.0
2016-09-08 13:30:00,105.48,105.55,105.3,105.43,123582.0,90.1707,90.2306,90.0169,90.128,123582.0
2016-09-08 14:00:00,105.39,105.55,105.33,105.44,25969.0,90.0938,90.2306,90.0425,90.1365,25969.0
2016-09-08 14:30:00,105.42,105.55,105.32,105.52,31636.0,90.1194,90.2306,90.0339,90.2049,31636.0
2016-09-08 15:00:00,105.54,105.56,105.37,105.48,44121.0,90.222,90.2391,90.0767,90.1707,44121.0
2016-09-08 15:30:00,105.48,105.5,105.28,105.28,119299.0,90.1707,90.1878,89.9998,89.9998,119299.0
2016-09-09 09:30:00,104.58,104.58,103.25,103.34,110541.0,89.4014,89.4014,88.2644,88.3413,110541.0
2016-09-09 10:00:00,103.39,103.41,103.0,103.05,141894.0,88.3841,88.4012,88.0507,88.0934,141894.0
2016-09-09 10:30:00,103.07,103.14,102.54,102.68,90803.0,88.1105,88.1704,87.6574,87.7771,90803.0
2016-09-09 11:00:00,102.69,102.77,102.5,102.59,81268.0,87.7857,87.8541,87.6232,87.7002,81268.0
2016-09-09 11:30:00,102.61,102.62,102.18,102.26,68011.0,87.7173,87.7258,87.3497,87.4181,68011.0
2016-09-09 12:00:00,102.28,102.52,102.16,102.21,69595.0,87.4352,87.6403,87.3326,87.3753,69595.0
2016-09-09 12:30:00,102.19,102.29,102.02,102.05,78623.0,87.3582,87.4437,87.2129,87.2386,78623.0
2016-09-09 13:00:00,102.05,102.06,101.6,101.67,119111.0,87.2386,87.2471,86.8539,86.9137,119111.0
2016-09-09 13:30:00,101.65,101.65,101.14,101.27,88281.0,86.8966,86.8966,86.4606,86.5718,88281.0
2016-09-09 14:00:00,101.27,101.29,100.76,101.12,103068.0,86.5718,86.5889,86.1358,86.4435,103068.0
2016-09-09 14:30:00,101.12,101.54,101.03,101.46,215372.0,86.4435,86.8026,86.3666,86.7342,215372.0
2016-09-09 15:00:00,101.47,101.54,101.11,101.48,193962.0,86.7427,86.8026,86.435,86.7513,193962.0
2016-09-09 15:30:00,101.5,101.6,100.86,100.87,380295.0,86.7684,86.8539,86.2213,86.2298,380295.0
2016-09-12 09:30:00,100.48,101.73,100.42,101.57,127700.0,85.8964,86.965,85.8451,86.8282,127700.0
2016-09-12 10:00:00,101.58,101.72,101.31,101.65,60166.0,86.8368,86.9564,86.606,86.8966,60166.0
2016-09-12 10:30:00,101.68,101.73,101.14,101.45,62864.0,86.9223,86.965,86.4606,86.7256,62864.0
2016-09-12 11:00:00,101.44,101.56,101.26,101.38,55934.0,86.7171,86.8197,86.5632,86.6658,55934.0
2016-09-12 11:30:00,101.39,101.82,101.28,101.63,69268.0,86.6743,87.0419,86.5803,86.8795,69268.0
2016-09-12 12:00:00,101.66,101.71,101.45,101.64,62800.0,86.9052,86.9479,86.7256,86.8881,62800.0
2016-09-12 12:30:00,101.67,101.86,101.52,101.83,72654.0,86.9137,87.0761,86.7855,87.0505,72654.0
2016-09-12 13:00:00,101.84,102.38,101.82,101.87,74836.0,87.059,87.5207,87.0419,87.0847,74836.0
2016-09-12 13:30:00,101.89,102.47,101.76,102.42,50678.0,87.1018,87.5976,86.9906,87.5549,50678.0
2016-09-12 14:00:00,102.41,102.83,102.34,102.63,59177.0,87.5463,87.9053,87.4865,87.7344,59177.0
2016-09-12 14:30:00,102.65,102.98,102.62,102.81,69490.0,87.7515,88.0336,87.7258,87.8882,69490.0
2016-09-12 15:00:00,102.82,102.83,102.55,102.71,139764.0,87.8968,87.9053,87.666,87.8028,139764.0
2016-09-12 15:30:00,102.72,102.9,102.6,102.73,247547.0,87.8113,87.9652,87.7087,87.8199,247547.0
2016-09-13 09:30:00,101.71,101.95,101.19,101.6,83128.0,86.9479,87.1531,86.5034,86.8539,83128.0
2016-09-13 10:00:00,101.57,101.83,101.33,101.44,66529.0,86.8282,87.0505,86.6231,86.7171,66529.0
2016-09-13 10:30:00,101.37,101.69,101.1,101.2,53495.0,86.6572,86.9308,86.4264,86.5119,53495.0
2016-09-13 11:00:00,101.2,101.26,100.76,100.89,96882.0,86.5119,86.5632,86.1358,86.2469,96882.0
2016-09-13 11:30:00,100.92,101.14,100.66,101.14,50865.0,86.2726,86.4606,86.0503,86.4606,50865.0
2016-09-13 12:00:00,101.08,101.46,100.95,101.06,56696.0,86.4093,86.7342,86.2982,86.3922,56696.0
2016-09-13 12:30:00,101.01,101.15,100.73,100.75,30506.0,86.3495,86.4692,86.1101,86.1272,30506.0
2016-09-13 13:00:00,100.73,101.46,100.58,101.42,49524.0,86.1101,86.7342,85.9819,86.7,49524.0
2016-09-13 13:30:00,101.44,101.58,101.12,101.28,60970.0,86.7171,86.8368,86.4435,86.5803,60970.0
2016-09-13 14:00:00,101.26,101.32,101.01,101.06,39757.0,86.5632,86.6145,86.3495,86.3922,39757.0
2016-09-13 14:30:00,101.05,101.29,100.91,101.03,61103.0,86.3837,86.5889,86.264,86.3666,61103.0
2016-09-13 15:00:00,101.01,101.35,100.79,101.28,139482.0,86.3495,86.6401,86.1614,86.5803,139482.0
2016-09-13 15:30:00,101.28,101.46,101.01,101.16,168970.0,86.5803,86.7342,86.3495,86.4777,168970.0
2016-09-14 09:30:00,101.07,101.38,100.51,100.93,69113.0,86.4008,86.6658,85.9221,86.2811,69113.0
2016-09-14 10:00:00,100.9,101.21,100.71,101.14,29349.0,86.2555,86.5205,86.093,86.4606,29349.0
2016-09-14 10:30:00,101.18,101.26,100.3,100.34,65982.0,86.4948,86.5632,85.7425,85.7767,65982.0
2016-09-14 11:00:00,100.38,100.78,100.34,100.67,51696.0,85.8109,86.1529,85.7767,86.0588,51696.0
2016-09-14 11:30:00,100.67,100.78,100.56,100.64,28264.0,86.0588,86.1529,85.9648,86.0332,28264.0
2016-09-14 12:00:00,100.66,100.8,100.53,100.63,32890.0,86.0503,86.17,85.9392,86.0246,32890.0
2016-09-14 12:30:00,100.63,100.69,100.25,100.32,41978.0,86.0246,86.0759,85.6998,85.7596,41978.0
2016-09-14 13:00:00,100.25,100.54,100.25,100.38,40919.0,85.6998,85.9477,85.6998,85.8109,40919.0
2016-09-14 13:30:00,100.41,100.49,100.13,100.22,39783.0,85.8366,85.905,85.5972,85.6742,39783.0
2016-09-14 14:00:00,100.26,100.34,99.96,100.27,77758.0,85.7084,85.7767,85.4519,85.7169,77758.0
2016-09-14 14:30:00,100.29,100.83,100.2,100.76,80354.0,85.734,86.1956,85.6571,86.1358,80354.0
2016-09-14 15:00:00,100.75,100.78,100.32,100.33,95529.0,86.1272,86.1529,85.7596,85.7682,95529.0
2016-09-14 15:30:00,100.34,100.75,100.33,100.71,179724.0,85.7767,86.1272,85.7682,86.093,179724.0
2016-09-15 09:30:00,100.69,101.12,100.38,100.89,47135.0,86.0759,86.4435,85.8109,86.2469,47135.0
2016-09-15 10:00:00,100.89,101.26,100.77,101.0,43353.0,86.2469,86.5632,86.1443,86.3409,43353.0
2016-09-15 10:30:00,101.02,101.17,100.86,101.11,40242.0,86.358,86.4863,86.2213,86.435,40242.0
2016-09-15 11:00:00,101.13,101.46,101.09,101.43,53457.0,86.4521,86.7342,86.4179,86.7085,53457.0
2016-09-15 11:30:00,101.45,101.51,101.3,101.36,70678.0,86.7256,86.7769,86.5974,86.6487,70678.0
2016-09-15 12:00:00,101.36,101.38,101.14,101.2,55796.0,86.6487,86.6658,86.4606,86.5119,55796.0
2016-09-15 12:30:00,101.22,101.25,101.0,101.0,38553.0,86.529,86.5547,86.3409,86.3409,38553.0
2016-09-15 13:00:00,101.0,101.19,100.95,101.11,119229.0,86.3409,86.5034,86.2982,86.435,119229.0
2016-09-15 13:30:00,101.14,101.46,101.14,101.44,34675.0,86.4606,86.7342,86.4606,86.7171,34675.0
2016-09-15 14:00:00,101.46,101.6,101.41,101.48,61330.0,86.7342,86.8539,86.6914,86.7513,61330.0
2016-09-15 14:30:00,101.48,101.51,101.25,101.26,67988.0,86.7513,86.7769,86.5547,86.5632,67988.0
2016-09-15 15:00:00,101.27,101.4,101.18,101.3,100786.0,86.5718,86.6829,86.4948,86.5974,100786.0
2016-09-15 15:30:00,101.28,101.45,101.2,101.24,200040.0,86.5803,86.7256,86.5119,86.5461,200040.0
2016-09-16 09:30:00,100.63,100.82,99.93,100.39,281769.0,86.0246,86.1871,85.4262,85.8195,281769.0
2016-09-16 10:00:00,100.33,100.39,99.87,99.94,55099.0,85.7682,85.8195,85.375,85.4348,55099.0
2016-09-16 10:30:00,99.92,100.23,99.78,100.12,80973.0,85.4177,85.6827,85.298,85.5887,80973.0
2016-09-16 11:00:00,100.11,100.41,100.11,100.23,57634.0,85.5801,85.8366,85.5801,85.6827,57634.0
2016-09-16 11:30:00,100.26,100.45,100.18,100.29,56127.0,85.7084,85.8708,85.64,85.734,56127.0
2016-09-16 12:00:00,100.29,100.44,100.23,100.4,64433.0,85.734,85.8622,85.6827,85.828,64433.0
2016-09-16 12:30:00,100.4,100.41,100.06,100.12,53235.0,85.828,85.8366,85.5374,85.5887,53235.0
2016-09-16 13:00:00,100.11,100.35,100.06,100.15,43375.0,85.5801,85.7853,85.5374,85.6143,43375.0
2016-09-16 13:30:00,100.14,100.2,100.04,100.14,71088.0,85.6058,85.6571,85.5203,85.6058,71088.0
2016-09-16 14:00:00,100.14,100.37,100.06,100.35,76351.0,85.6058,85.8024,85.5374,85.7853,76351.0
2016-09-16 14:30:00,100.35,100.56,100.35,100.39,57153.0,85.7853,85.9648,85.7853,85.8195,57153.0
2016-09-16 15:00:00,100.4,100.57,100.34,100.49,75877.0,85.828,85.9734,85.7767,85.905,75877.0
2016-09-16 15:30:00,100.49,100.61,100.14,100.21,404804.0,85.905,86.0076,85.6058,85.6656,404804.0
2016-09-19 09:30:00,100.93,101.44,100.79,101.28,71346.0,86.2811,86.7171,86.1614,86.5803,71346.0
2016-09-19 10:00:00,101.29,101.55,101.24,101.27,56420.0,86.5889,86.8111,86.5461,86.5718,56420.0
2016-09-19 10:30:00,101.26,101.35,101.05,101.21,71557.0,86.5632,86.6401,86.3837,86.5205,71557.0
2016-09-19 11:00:00,101.22,101.25,101.13,101.14,71865.0,86.529,86.5547,86.4521,86.4606,71865.0
2016-09-19 11:30:00,101.17,101.24,101.11,101.18,34278.0,86.4863,86.5461,86.435,86.4948,34278.0
2016-09-19 12:00:00,101.18,101.2,100.86,100.96,49141.0,86.4948,86.5119,86.2213,86.3068,49141.0
2016-09-19 12:30:00,100.95,100.97,100.79,100.79,50208.0,86.2982,86.3153,86.1614,86.1614,50208.0
2016-09-19 13:00:00,100.79,100.96,100.72,100.87,49176.0,86.1614,86.3068,86.1016,86.2298,49176.0
2016-09-19 13:30:00,100.85,101.08,100.53,101.05,54423.0,86.2127,86.4093,85.9392,86.3837,54423.0
2016-09-19 14:00:00,101.03,101.19,101.01,101.17,59525.0,86.3666,86.5034,86.3495,86.4863,59525.0
2016-09-19 14:30:00,101.18,101.48,101.17,101.46,68542.0,86.4948,86.7513,86.4863,86.7342,68542.0
2016-09-19 15:00:00,101.46,101.49,101.09,101.12,111833.0,86.7342,86.7598,86.4179,86.4435,111833.0
2016-09-19 15:30:00,101.11,101.26,100.89,101.1,175522.0,86.435,86.5632,86.2469,86.4264,175522.0
2016-09-20 09:30:00,100.41,101.95,100.41,101.48,92332.0,85.8366,87.1531,85.8366,86.7513,92332.0
2016-09-20 10:00:00,101.49,101.64,101.4,101.57,71522.0,86.7598,86.8881,86.6829,86.8282,71522.0
2016-09-20 10:30:00,101.56,101.61,101.27,101.45,47727.0,86.8197,86.8624,86.5718,86.7256,47727.0
2016-09-20 11:00:00,101.45,101.62,101.36,101.38,39890.0,86.7256,86.871,86.6487,86.6658,39890.0
2016-09-20 11:30:00,101.4,101.54,101.27,101.4,34143.0,86.6829,86.8026,86.5718,86.6829,34143.0
2016-09-20 12:00:00,101.36,101.43,101.28,101.38,20885.0,86.6487,86.7085,86.5803,86.6658,20885.0
2016-09-20 12:30:00,101.35,101.35,101.11,101.12,50256.0,86.6401,86.6401,86.435,86.4435,50256.0
2016-09-20 13:00:00,101.09,101.38,101.09,101.32,73290.0,86.4179,86.6658,86.4179,86.6145,73290.0
2016-09-20 13:30:00,101.33,101.55,101.31,101.5,62667.0,86.6231,86.8111,86.606,86.7684,62667.0
2016-09-20 14:00:00,101.5,101.55,101.33,101.38,70713.0,86.7684,86.8111,86.6231,86.6658,70713.0
2016-09-20 14:30:00,101.36,101.44,101.33,101.42,48318.0,86.6487,86.7171,86.6231,86.7,48318.0
2016-09-20 15:00:00,101.42,101.46,101.32,101.43,99743.0,86.7,86.7342,86.6145,86.7085,99743.0
2016-09-20 15:30:00,101.44,101.53,101.25,101.25,304869.0,86.7171,86.794,86.5547,86.5547,304869.0
2016-09-21 09:30:00,101.8,101.94,101.56,101.72,102198.0,87.0248,87.1445,86.8197,86.9564,102198.0
2016-09-21 10:00:00,101.77,101.97,101.55,101.63,33004.0,86.9992,87.1702,86.8111,86.8795,33004.0
2016-09-21 10:30:00,101.64,101.92,101.55,101.56,109145.0,86.8881,87.1274,86.8111,86.8197,109145.0
2016-09-21 11:00:00,101.59,101.82,101.54,101.69,60934.0,86.8453,87.0419,86.8026,86.9308,60934.0
2016-09-21 11:30:00,101.67,101.77,101.56,101.72,29337.0,86.9137,86.9992,86.8197,86.9564,29337.0
2016-09-21 12:00:00,101.72,101.78,101.36,101.41,50698.0,86.9564,87.0077,86.6487,86.6914,50698.0
2016-09-21 12:30:00,101.41,101.49,101.26,101.48,22615.0,86.6914,86.7598,86.5632,86.7513,22615.0
2016-09-21 13:00:00,101.48,101.63,101.38,101.46,35819.0,86.7513,86.8795,86.6658,86.7342,35819.0
2016-09-21 13:30:00,101.44,101.66,101.43,101.55,47808.0,86.7171,86.9052,86.7085,86.8111,47808.0
2016-09-21 14:00:00,101.5,102.13,101.48,101.55,104104.0,86.7684,87.3069,86.7513,86.8111,104104.0
2016-09-21 14:30:00,101.55,102.06,101.43,102.03,73728.0,86.8111,87.2471,86.7085,87.2215,73728.0
2016-09-21 15:00:00,102.01,102.21,101.92,102.11,87819.0,87.2044,87.3753,87.1274,87.2898,87819.0
2016-09-21 15:30:00,102.11,102.54,102.11,102.45,84295.0,87.2898,87.6574,87.2898,87.5805,84295.0
2016-09-22 09:30:00,103.51,104.22,103.51,104.05,138902.0,88.4866,89.0936,88.4866,88.9483,138902.0
2016-09-22 10:00:00,104.04,104.08,103.4,103.48,83875.0,88.9397,88.9739,88.3926,88.461,83875.0
2016-09-22 10:30:00,103.48,103.78,103.48,103.5,46065.0,88.461,88.7175,88.461,88.4781,46065.0
2016-09-22 11:00:00,103.49,103.53,103.25,103.29,43293.0,88.4696,88.5037,88.2644,88.2986,43293.0
2016-09-22 11:30:00,103.28,103.38,103.17,103.25,24432.0,88.29,88.3755,88.196,88.2644,24432.0
2016-09-22 12:00:00,103.26,103.34,103.17,103.32,43094.0,88.2729,88.3413,88.196,88.3242,43094.0
2016-09-22 12:30:00,103.3,103.59,103.25,103.59,46233.0,88.3071,88.555,88.2644,88.555,46233.0
2016-09-22 13:00:00,103.59,103.67,103.31,103.35,59023.0,88.555,88.6234,88.3157,88.3499,59023.0
2016-09-22 13:30:00,103.36,103.62,103.35,103.47,41142.0,88.3584,88.5807,88.3499,88.4525,41142.0
2016-09-22 14:00:00,103.47,103.5,102.92,103.07,65170.0,88.4525,88.4781,87.9823,88.1105,65170.0
2016-09-22 14:30:00,103.08,103.26,102.98,103.16,55431.0,88.1191,88.2729,88.0336,88.1874,55431.0
2016-09-22 15:00:00,103.19,103.25,103.11,103.11,60045.0,88.2131,88.2644,88.1447,88.1447,60045.0
2016-09-22 15:30:00,103.12,103.29,103.07,103.14,215181.0,88.1533,88.2986,88.1105,88.1704,215181.0
2016-09-23 09:30:00,103.11,103.19,102.78,103.13,224173.0,88.1447,88.2131,87.8626,88.1618,224173.0
2016-09-23 10:00:00,103.12,103.76,103.08,103.44,195993.0,88.1533,88.7004,88.1191,88.4268,195993.0
2016-09-23 10:30:00,103.44,103.54,103.16,103.37,135415.0,88.4268,88.5123,88.1874,88.367,135415.0
2016-09-23 11:00:00,103.35,103.45,103.28,103.4,80404.0,88.3499,88.4354,88.29,88.3926,80404.0
2016-09-23 11:30:00,103.4,103.47,103.14,103.29,84269.0,88.3926,88.4525,88.1704,88.2986,84269.0
2016-09-23 12:00:00,103.31,103.52,103.25,103.5,55343.0,88.3157,88.4952,88.2644,88.4781,55343.0
2016-09-23 12:30:00,103.5,103.7,103.43,103.7,109536.0,88.4781,88.6491,88.4183,88.6491,109536.0
2016-09-23 13:00:00,103.71,103.71,103.5,103.59,49480.0,88.6576,88.6576,88.4781,88.555,49480.0
2016-09-23 13:30:00,103.59,103.64,103.52,103.58,66618.0,88.555,88.5978,88.4952,88.5465,66618.0
2016-09-23 14:00:00,103.57,103.63,103.39,103.4,60565.0,88.5379,88.5892,88.3841,88.3926,60565.0
2016-09-23 14:30:00,103.4,103.62,103.32,103.51,70228.0,88.3926,88.5807,88.3242,88.4866,70228.0
2016-09-23 15:00:00,103.48,103.56,103.35,103.46,68645.0,88.461,88.5294,88.3499,88.4439,68645.0
2016-09-23 15:30:00,103.46,103.6,103.29,103.29,147515.0,88.4439,88.5636,88.2986,88.2986,147515.0
2016-09-26 09:30:00,103.07,103.29,102.49,102.94,68558.0,88.1105,88.2986,87.6147,87.9994,68558.0
2016-09-26 10:00:00,102.94,103.21,102.81,102.9,30235.0,87.9994,88.2302,87.8882,87.9652,30235.0
2016-09-26 10:30:00,102.85,103.02,102.78,102.86,50973.0,87.9224,88.0678,87.8626,87.931,50973.0
2016-09-26 11:00:00,102.86,102.95,102.68,102.76,35179.0,87.931,88.0079,87.7771,87.8455,35179.0
2016-09-26 11:30:00,102.75,102.86,102.58,102.74,27472.0,87.837,87.931,87.6916,87.8284,27472.0
2016-09-26 12:00:00,102.72,102.88,102.65,102.82,27312.0,87.8113,87.9481,87.7515,87.8968,27312.0
2016-09-26 12:30:00,102.82,102.89,102.73,102.76,27131.0,87.8968,87.9566,87.8199,87.8455,27131.0
2016-09-26 13:00:00,102.78,102.82,102.66,102.68,17046.0,87.8626,87.8968,87.76,87.7771,17046.0
2016-09-26 13:30:00,102.68,102.69,102.48,102.63,21452.0,87.7771,87.7857,87.6061,87.7344,21452.0
2016-09-26 14:00:00,102.65,102.79,102.55,102.56,56847.0,87.7515,87.8711,87.666,87.6745,56847.0
2016-09-26 14:30:00,102.59,102.6,102.26,102.35,72612.0,87.7002,87.7087,87.4181,87.495,72612.0
2016-09-26 15:00:00,102.35,102.48,102.27,102.42,66416.0,87.495,87.6061,87.4266,87.5549,66416.0
2016-09-26 15:30:00,102.43,102.52,102.01,102.15,166619.0,87.5634,87.6403,87.2044,87.324,166619.0
2016-09-27 09:30:00,102.0,102.2,101.6,102.17,55078.0,87.1958,87.3668,86.8539,87.3411,55078.0
2016-09-27 10:00:00,102.21,102.52,101.84,101.96,67120.0,87.3753,87.6403,87.059,87.1616,67120.0
2016-09-27 10:30:00,101.98,102.02,101.65,101.74,90957.0,87.1787,87.2129,86.8966,86.9735,90957.0
2016-09-27 11:00:00,101.75,102.01,101.54,101.98,94168.0,86.9821,87.2044,86.8026,87.1787,94168.0
2016-09-27 11:30:00,101.98,102.08,101.83,102.03,62504.0,87.1787,87.2642,87.0505,87.2215,62504.0
2016-09-27 12:00:00,102.03,102.44,102.01,102.34,40483.0,87.2215,87.5719,87.2044,87.4865,40483.0
2016-09-27 12:30:00,102.37,102.6,102.27,102.56,69498.0,87.5121,87.7087,87.4266,87.6745,69498.0
2016-09-27 13:00:00,102.58,102.63,102.43,102.53,37033.0,87.6916,87.7344,87.5634,87.6489,37033.0
2016-09-27 13:30:00,102.56,102.61,102.35,102.35,46179.0,87.6745,87.7173,87.495,87.495,46179.0
2016-09-27 14:00:00,102.38,102.51,102.36,102.42,44974.0,87.5207,87.6318,87.5036,87.5549,44974.0
2016-09-27 14:30:00,102.42,102.48,102.34,102.43,53474.0,87.5549,87.6061,87.4865,87.5634,53474.0
2016-09-27 15:00:00,102.44,102.51,102.33,102.38,96564.0,87.5719,87.6318,87.4779,87.5207,96564.0
2016-09-27 15:30:00,102.4,102.54,102.29,102.47,235433.0,87.5378,87.6574,87.4437,87.5976,235433.0
2016-09-28 09:30:00,102.92,102.99,102.53,102.59,139346.0,87.9823,88.0421,87.6489,87.7002,139346.0
2016-09-28 10:00:00,102.6,102.72,102.38,102.61,63177.0,87.7087,87.8113,87.5207,87.7173,63177.0
2016-09-28 10:30:00,102.64,102.68,102.37,102.53,83985.0,87.7429,87.7771,87.5121,87.6489,83985.0
2016-09-28 11:00:00,102.55,102.69,102.41,102.65,63836.0,87.666,87.7857,87.5463,87.7515,63836.0
2016-09-28 11:30:00,102.63,102.7,102.52,102.66,30285.0,87.7344,87.7942,87.6403,87.76,30285.0
2016-09-28 12:00:00,102.66,102.75,102.53,102.71,55188.0,87.76,87.837,87.6489,87.8028,55188.0
2016-09-28 12:30:00,102.73,102.87,102.63,102.7,58374.0,87.8199,87.9395,87.7344,87.7942,58374.0
2016-09-28 13:00:00,102.72,102.85,102.65,102.78,38709.0,87.8113,87.9224,87.7515,87.8626,38709.0
2016-09-28 13:30:00,102.8,102.93,102.76,102.84,68929.0,87.8797,87.9908,87.8455,87.9139,68929.0
2016-09-28 14:00:00,102.85,103.82,102.85,103.77,87737.0,87.9224,88.7517,87.9224,88.7089,87737.0
2016-09-28 14:30:00,103.78,103.95,103.62,103.67,97857.0,88.7175,88.8628,88.5807,88.6234,97857.0
2016-09-28 15:00:00,103.68,103.68,103.37,103.41,69526.0,88.632,88.632,88.367,88.4012,69526.0
2016-09-28 15:30:00,103.41,103.65,103.35,103.58,167247.0,88.4012,88.6063,88.3499,88.5465,167247.0
2016-09-29 09:30:00,103.52,103.96,103.39,103.56,63584.0,88.4952,88.8713,88.3841,88.5294,63584.0
2016-09-29 10:00:00,103.54,103.75,103.41,103.72,57512.0,88.5123,88.6918,88.4012,88.6662,57512.0
2016-09-29 10:30:00,103.74,103.79,103.55,103.58,24641.0,88.6833,88.726,88.5208,88.5465,24641.0
2016-09-29 11:00:00,103.53,103.58,103.27,103.4,35892.0,88.5037,88.5465,88.2815,88.3926,35892.0
2016-09-29 11:30:00,103.4,103.64,103.35,103.59,86581.0,88.3926,88.5978,88.3499,88.555,86581.0
2016-09-29 12:00:00,103.58,103.63,103.39,103.42,41838.0,88.5465,88.5892,88.3841,88.4097,41838.0
2016-09-29 12:30:00,103.41,103.45,102.41,102.48,65297.0,88.4012,88.4354,87.5463,87.6061,65297.0
2016-09-29 13:00:00,102.5,102.71,102.25,102.68,29451.0,87.6232,87.8028,87.4095,87.7771,29451.0
2016-09-29 13:30:00,102.66,102.72,101.97,102.14,40872.0,87.76,87.8113,87.1702,87.3155,40872.0
2016-09-29 14:00:00,102.11,102.57,102.03,102.56,71612.0,87.2898,87.6831,87.2215,87.6745,71612.0
2016-09-29 14:30:00,102.56,102.72,102.38,102.43,39781.0,87.6745,87.8113,87.5207,87.5634,39781.0
2016-09-29 15:00:00,102.41,102.51,102.1,102.33,66671.0,87.5463,87.6318,87.2813,87.4779,66671.0
2016-09-29 15:30:00,102.35,102.43,102.04,102.05,228091.0,87.495,87.5634,87.23,87.2386,228091.0
2016-09-30 09:30:00,102.65,103.66,102.65,103.11,85296.0,87.7515,88.6149,87.7515,88.1447,85296.0
2016-09-30 10:00:00,103.13,103.37,102.97,103.07,65466.0,88.1618,88.367,88.025,88.1105,65466.0
2016-09-30 10:30:00,103.11,103.35,103.08,103.26,45554.0,88.1447,88.3499,88.1191,88.2729,45554.0
2016-09-30 11:00:00,103.24,103.63,103.21,103.46,41472.0,88.2558,88.5892,88.2302,88.4439,41472.0
2016-09-30 11:30:00,103.48,103.52,103.22,103.27,34775.0,88.461,88.4952,88.2387,88.2815,34775.0
2016-09-30 12:00:00,103.26,103.51,103.24,103.48,28795.0,88.2729,88.4866,88.2558,88.461,28795.0
2016-09-30 12:30:00,103.48,103.6,103.44,103.44,26200.0,88.461,88.5636,88.4268,88.4268,26200.0
2016-09-30 13:00:00,103.43,103.55,103.41,103.44,31326.0,88.4183,88.5208,88.4012,88.4268,31326.0
2016-09-30 13:30:00,103.42,103.62,103.34,103.61,42688.0,88.4097,88.5807,88.3413,88.5721,42688.0
2016-09-30 14:00:00,103.6,103.73,103.49,103.72,90295.0,88.5636,88.6747,88.4696,88.6662,90295.0
2016-09-30 14:30:00,103.72,103.85,103.66,103.69,93592.0,88.6662,88.7773,88.6149,88.6405,93592.0
2016-09-30 15:00:00,103.71,103.78,103.57,103.61,106880.0,88.6576,88.7175,88.5379,88.5721,106880.0
2016-09-30 15:30:00,103.62,103.84,103.32,103.35,306779.0,88.5807,88.7688,88.3242,88.3499,306779.0
2016-10-03 09:30:00,103.27,103.81,103.27,103.53,98012.0,88.2815,88.7431,88.2815,88.5037,98012.0
2016-10-03 10:00:00,103.6,103.84,103.47,103.7,110331.0,88.5636,88.7688,88.4525,88.6491,110331.0
2016-10-03 10:30:00,103.67,104.04,103.65,104.0,62845.0,88.6234,88.9397,88.6063,88.9055,62845.0
2016-10-03 11:00:00,103.98,104.0,103.72,103.74,49659.0,88.8884,88.9055,88.6662,88.6833,49659.0
2016-10-03 11:30:00,103.72,103.83,103.65,103.75,54617.0,88.6662,88.7602,88.6063,88.6918,54617.0
2016-10-03 12:00:00,103.74,104.02,103.68,103.79,37291.0,88.6833,88.9226,88.632,88.726,37291.0
2016-10-03 12:30:00,103.78,103.91,103.64,103.86,40613.0,88.7175,88.8286,88.5978,88.7859,40613.0
2016-10-03 13:00:00,103.9,103.97,103.7,103.84,51169.0,88.82,88.8799,88.6491,88.7688,51169.0
2016-10-03 13:30:00,103.85,103.88,103.66,103.79,64363.0,88.7773,88.8029,88.6149,88.726,64363.0
2016-10-03 14:00:00,103.79,103.88,103.65,103.69,50886.0,88.726,88.8029,88.6063,88.6405,50886.0
2016-10-03 14:30:00,103.68,103.76,103.55,103.7,75040.0,88.632,88.7004,88.5208,88.6491,75040.0
2016-10-03 15:00:00,103.71,103.71,103.43,103.44,130124.0,88.6576,88.6576,88.4183,88.4268,130124.0
2016-10-03 15:30:00,103.44,103.64,103.36,103.45,192950.0,88.4268,88.5978,88.3584,88.4354,192950.0
2016-10-04 09:30:00,103.76,104.08,103.76,103.86,118106.0,88.7004,88.9739,88.7004,88.7859,118106.0
2016-10-04 10:00:00,103.85,103.89,103.24,103.74,86216.0,88.7773,88.8115,88.2558,88.6833,86216.0
2016-10-04 10:30:00,103.7,103.78,103.31,103.34,115222.0,88.6491,88.7175,88.3157,88.3413,115222.0
2016-10-04 11:00:00,103.31,103.39,102.81,103.02,42447.0,88.3157,88.3841,87.8882,88.0678,42447.0
2016-10-04 11:30:00,103.04,103.46,102.85,102.89,50577.0,88.0849,88.4439,87.9224,87.9566,50577.0
2016-10-04 12:00:00,102.86,103.3,102.85,103.23,88744.0,87.931,88.3071,87.9224,88.2473,88744.0
2016-10-04 12:30:00,103.2,103.2,102.77,102.83,42839.0,88.2216,88.2216,87.8541,87.9053,42839.0
2016-10-04 13:00:00,102.82,102.83,102.21,102.29,72161.0,87.8968,87.9053,87.3753,87.4437,72161.0
2016-10-04 13:30:00,102.3,102.3,101.96,101.98,106313.0,87.4523,87.4523,87.1616,87.1787,106313.0
2016-10-04 14:00:00,101.97,102.21,101.86,102.02,134177.0,87.1702,87.3753,87.0761,87.2129,134177.0
2016-10-04 14:30:00,102.04,102.16,101.82,101.85,62795.0,87.23,87.3326,87.0419,87.0676,62795.0
2016-10-04 15:00:00,101.84,102.23,101.8,102.23,99777.0,87.059,87.3924,87.0248,87.3924,99777.0
2016-10-04 15:30:00,102.23,102.33,101.95,102.08,214848.0,87.3924,87.4779,87.1531,87.2642,214848.0
2016-10-05 09:30:00,102.3,102.73,102.13,102.14,51863.0,87.4523,87.8199,87.3069,87.3155,51863.0
2016-10-05 10:00:00,102.16,102.32,101.82,102.11,42523.0,87.3326,87.4694,87.0419,87.2898,42523.0
2016-10-05 10:30:00,102.09,102.5,102.09,102.29,63805.0,87.2727,87.6232,87.2727,87.4437,63805.0
2016-10-05 11:00:00,102.28,102.31,102.07,102.19,22445.0,87.4352,87.4608,87.2556,87.3582,22445.0
2016-10-05 11:30:00,102.17,102.21,102.04,102.09,28429.0,87.3411,87.3753,87.23,87.2727,28429.0
2016-10-05 12:00:00,102.1,102.25,102.1,102.22,18686.0,87.2813,87.4095,87.2813,87.3839,18686.0
2016-10-05 12:30:00,102.21,102.28,102.03,102.04,26417.0,87.3753,87.4352,87.2215,87.23,26417.0
2016-10-05 13:00:00,102.05,102.14,101.96,101.99,42851.0,87.2386,87.3155,87.1616,87.1873,42851.0
2016-10-05 13:30:00,101.99,102.13,101.91,101.92,28905.0,87.1873,87.3069,87.1189,87.1274,28905.0
2016-10-05 14:00:00,101.92,101.96,101.75,101.77,38156.0,87.1274,87.1616,86.9821,86.9992,38156.0
2016-10-05 14:30:00,101.78,101.86,101.71,101.81,36034.0,87.0077,87.0761,86.9479,87.0334,36034.0
2016-10-05 15:00:00,101.8,101.88,101.58,101.61,70166.0,87.0248,87.0932,86.8368,86.8624,70166.0
2016-10-05 15:30:00,101.61,101.74,101.55,101.59,173307.0,86.8624,86.9735,86.8111,86.8453,173307.0
2016-10-06 09:30:00,101.4,101.86,101.22,101.41,54344.0,86.6829,87.0761,86.529,86.6914,54344.0
2016-10-06 10:00:00,101.37,101.67,101.28,101.51,50198.0,86.6572,86.9137,86.5803,86.7769,50198.0
2016-10-06 10:30:00,101.5,101.73,101.39,101.69,44072.0,86.7684,86.965,86.6743,86.9308,44072.0
2016-10-06 11:00:00,101.69,101.73,101.45,101.73,45119.0,86.9308,86.965,86.7256,86.965,45119.0
2016-10-06 11:30:00,101.74,102.18,101.7,101.95,33260.0,86.9735,87.3497,86.9394,87.1531,33260.0
2016-10-06 12:00:00,101.96,102.1,101.83,101.98,28113.0,87.1616,87.2813,87.0505,87.1787,28113.0
2016-10-06 12:30:00,102.0,102.28,101.92,102.12,34256.0,87.1958,87.4352,87.1274,87.2984,34256.0
2016-10-06 13:00:00,102.14,102.17,101.87,101.93,36754.0,87.3155,87.3411,87.0847,87.136,36754.0
2016-10-06 13:30:00,101.93,102.21,101.92,102.12,38738.0,87.136,87.3753,87.1274,87.2984,38738.0
2016-10-06 14:00:00,102.12,102.31,102.06,102.24,42706.0,87.2984,87.4608,87.2471,87.401,42706.0
2016-10-06 14:30:00,102.22,102.32,102.15,102.26,52863.0,87.3839,87.4694,87.324,87.4181,52863.0
2016-10-06 15:00:00,102.27,102.36,102.1,102.18,135588.0,87.4266,87.5036,87.2813,87.3497,135588.0
2016-10-06 15:30:00,102.17,102.28,102.09,102.19,238277.0,87.3411,87.4352,87.2727,87.3582,238277.0
2016-10-07 09:30:00,96.99,97.5,93.7,93.88,953721.0,82.913,83.3489,80.1005,80.2543,953721.0
2016-10-07 10:00:00,93.94,94.42,93.31,94.05,1129866.0,80.3056,80.716,79.7671,80.3997,1129866.0
2016-10-07 10:30:00,94.09,94.33,93.14,93.29,494161.0,80.4339,80.639,79.6217,79.75,494161.0
2016-10-07 11:00:00,93.27,93.89,92.81,93.03,523633.0,79.7329,80.2629,79.3396,79.5277,523633.0
2016-10-07 11:30:00,93.05,93.19,92.51,92.94,284262.0,79.5448,79.6645,79.0832,79.4508,284262.0
2016-10-07 12:00:00,92.94,93.34,92.78,92.96,257142.0,79.4508,79.7927,79.314,79.4679,257142.0
2016-10-07 12:30:00,92.96,93.28,92.86,93.04,262482.0,79.4679,79.7414,79.3824,79.5363,262482.0
2016-10-07 13:00:00,92.99,93.16,92.77,93.05,149039.0,79.4935,79.6388,79.3054,79.5448,149039.0
2016-10-07 13:30:00,93.06,93.36,92.97,93.14,306832.0,79.5534,79.8098,79.4764,79.6217,306832.0
2016-10-07 14:00:00,93.18,93.3,92.86,93.1,235109.0,79.6559,79.7585,79.3824,79.5875,235109.0
2016-10-07 14:30:00,93.11,93.5,93.02,93.2,220851.0,79.5961,79.9295,79.5192,79.673,220851.0
2016-10-07 15:00:00,93.18,93.71,93.05,93.48,351755.0,79.6559,80.109,79.5448,79.9124,351755.0
2016-10-07 15:30:00,93.48,93.9,93.29,93.72,1150723.0,79.9124,80.2714,79.75,80.1176,1150723.0
2016-10-10 09:30:00,94.31,94.96,93.83,94.42,395026.0,80.6219,81.1776,80.2116,80.716,395026.0
2016-10-10 10:00:00,94.41,94.99,94.25,94.62,194308.0,80.7074,81.2032,80.5706,80.8869,194308.0
2016-10-10 10:30:00,94.62,94.76,94.38,94.63,211808.0,80.8869,81.0066,80.6818,80.8955,211808.0
2016-10-10 11:00:00,94.62,94.88,94.52,94.82,121228.0,80.8869,81.1092,80.8014,81.0579,121228.0
2016-10-10 11:30:00,94.79,94.8,94.04,94.1,143987.0,81.0323,81.0408,80.3911,80.4424,143987.0
2016-10-10 12:00:00,94.1,94.1,93.71,93.87,128836.0,80.4424,80.4424,80.109,80.2458,128836.0
2016-10-10 12:30:00,93.87,93.91,93.62,93.7,92767.0,80.2458,80.28,80.0321,80.1005,92767.0
2016-10-10 13:00:00,93.71,93.92,93.42,93.44,100611.0,80.109,80.2885,79.8611,79.8782,100611.0
2016-10-10 13:30:00,93.44,93.51,93.22,93.43,146080.0,79.8782,79.938,79.6901,79.8697,146080.0
2016-10-10 14:00:00,93.43,93.9,93.43,93.88,185174.0,79.8697,80.2714,79.8697,80.2543,185174.0
2016-10-10 14:30:00,93.88,94.1,93.8,94.06,601484.0,80.2543,80.4424,80.186,80.4082,601484.0
2016-10-10 15:00:00,94.06,94.19,93.98,94.13,142546.0,80.4082,80.5193,80.3398,80.4681,142546.0
2016-10-10 15:30:00,94.14,94.14,93.74,93.83,338922.0,80.4766,80.4766,80.1347,80.2116,338922.0
2016-10-11 09:30:00,93.25,93.62,91.92,92.46,343057.0,79.7158,80.0321,78.5788,79.0404,343057.0
2016-10-11 10:00:00,92.43,92.73,92.26,92.29,238753.0,79.0148,79.2712,78.8695,78.8951,238753.0
2016-10-11 10:30:00,92.3,92.35,91.8,91.8,222333.0,78.9037,78.9464,78.4762,78.4762,222333.0
2016-10-11 11:00:00,91.82,92.04,91.55,91.7,215033.0,78.4933,78.6814,78.2625,78.3907,215033.0
2016-10-11 11:30:00,91.7,91.83,91.58,91.75,129623.0,78.3907,78.5019,78.2882,78.4335,129623.0
2016-10-11 12:00:00,91.75,91.99,91.71,91.97,146398.0,78.4335,78.6387,78.3993,78.6216,146398.0
2016-10-11 12:30:00,91.97,92.71,91.94,92.36,182957.0,78.6216,79.2542,78.5959,78.955,182957.0
2016-10-11 13:00:00,92.35,92.35,91.76,91.9,105418.0,78.9464,78.9464,78.442,78.5617,105418.0
2016-10-11 13:30:00,91.91,91.96,91.74,91.77,120210.0,78.5703,78.613,78.4249,78.4506,120210.0
2016-10-11 14:00:00,91.76,91.96,91.51,91.91,179702.0,78.442,78.613,78.2283,78.5703,179702.0
2016-10-11 14:30:00,91.89,92.1,91.59,92.03,203148.0,78.5532,78.7327,78.2967,78.6728,203148.0
2016-10-11 15:00:00,92.02,92.25,91.82,92.11,228364.0,78.6643,78.8609,78.4933,78.7412,228364.0
2016-10-11 15:30:00,92.12,92.33,92.07,92.29,478150.0,78.7498,78.9293,78.707,78.8951,478150.0
2016-10-12 09:30:00,92.39,92.56,91.8,92.21,260073.0,78.9806,79.1259,78.4762,78.8267,260073.0
2016-10-12 10:00:00,92.23,92.27,92.02,92.08,123720.0,78.8438,78.878,78.6643,78.7156,123720.0
2016-10-12 10:30:00,92.08,92.08,91.47,91.56,178693.0,78.7156,78.7156,78.1941,78.2711,178693.0
2016-10-12 11:00:00,91.55,91.7,91.43,91.59,102473.0,78.2625,78.3907,78.1599,78.2967,102473.0
2016-10-12 11:30:00,91.6,91.79,91.5,91.56,71519.0,78.3053,78.4677,78.2198,78.2711,71519.0
2016-10-12 12:00:00,91.57,91.77,91.52,91.71,96870.0,78.2796,78.4506,78.2369,78.3993,96870.0
2016-10-12 12:30:00,91.72,91.77,91.54,91.55,59725.0,78.4078,78.4506,78.254,78.2625,59725.0
2016-10-12 13:00:00,91.56,91.89,91.55,91.85,133463.0,78.2711,78.5532,78.2625,78.519,133463.0
2016-10-12 13:30:00,91.87,92.07,91.84,91.91,187477.0,78.5361,78.707,78.5104,78.5703,187477.0
2016-10-12 14:00:00,91.92,92.14,91.85,91.93,170973.0,78.5788,78.7669,78.519,78.5874,170973.0
2016-10-12 14:30:00,91.9,92.03,91.89,91.97,87123.0,78.5617,78.6728,78.5532,78.6216,87123.0
2016-10-12 15:00:00,91.95,91.98,91.83,91.84,122885.0,78.6045,78.6301,78.5019,78.5104,122885.0
2016-10-12 15:30:00,91.83,92.06,91.78,91.94,244127.0,78.5019,78.6985,78.4591,78.5959,244127.0
2016-10-13 09:30:00,91.01,91.16,90.31,90.43,117167.0,77.8009,77.9291,77.2025,77.3051,117167.0
2016-10-13 10:00:00,90.42,90.9,90.4,90.71,133386.0,77.2965,77.7069,77.2794,77.5444,133386.0
2016-10-13 10:30:00,90.71,91.12,90.66,91.12,171290.0,77.5444,77.8949,77.5017,77.8949,171290.0
2016-10-13 11:00:00,91.12,91.56,90.95,91.56,100168.0,77.8949,78.2711,77.7496,78.2711,100168.0
2016-10-13 11:30:00,91.55,91.76,91.32,91.34,158136.0,78.2625,78.442,78.0659,78.083,158136.0
2016-10-13 12:00:00,91.33,91.44,91.21,91.36,81712.0,78.0744,78.1685,77.9719,78.1001,81712.0
2016-10-13 12:30:00,91.35,91.69,91.26,91.56,188309.0,78.0915,78.3822,78.0146,78.2711,188309.0
2016-10-13 13:00:00,91.56,91.74,91.47,91.71,139404.0,78.2711,78.4249,78.1941,78.3993,139404.0
2016-10-13 13:30:00,91.71,91.98,91.61,91.92,114188.0,78.3993,78.6301,78.3138,78.5788,114188.0
2016-10-13 14:00:00,91.92,92.15,91.89,92.12,147311.0,78.5788,78.7754,78.5532,78.7498,147311.0
2016-10-13 14:30:00,92.12,92.36,92.06,92.29,148506.0,78.7498,78.955,78.6985,78.8951,148506.0
2016-10-13 15:00:00,92.27,92.32,92.03,92.12,161368.0,78.878,78.9208,78.6728,78.7498,161368.0
2016-10-13 15:30:00,92.13,92.29,92.0,92.1,393637.0,78.7583,78.8951,78.6472,78.7327,393637.0
2016-10-14 09:30:00,92.75,93.11,92.64,92.72,169994.0,79.2883,79.5961,79.1943,79.2627,169994.0
2016-10-14 10:00:00,92.71,92.99,92.55,92.68,265953.0,79.2542,79.4935,79.1174,79.2285,265953.0
2016-10-14 10:30:00,92.7,93.01,92.68,92.99,110912.0,79.2456,79.5106,79.2285,79.4935,110912.0
2016-10-14 11:00:00,92.97,92.97,92.73,92.8,170421.0,79.4764,79.4764,79.2712,79.3311,170421.0
2016-10-14 11:30:00,92.8,92.92,92.68,92.73,209373.0,79.3311,79.4337,79.2285,79.2712,209373.0
2016-10-14 12:00:00,92.73,92.85,92.66,92.8,99233.0,79.2712,79.3738,79.2114,79.3311,99233.0
2016-10-14 12:30:00,92.82,92.93,92.77,92.84,58148.0,79.3482,79.4422,79.3054,79.3653,58148.0
2016-10-14 13:00:00,92.83,92.93,92.76,92.85,74457.0,79.3567,79.4422,79.2969,79.3738,74457.0
2016-10-14 13:30:00,92.84,93.03,92.77,92.86,71147.0,79.3653,79.5277,79.3054,79.3824,71147.0
2016-10-14 14:00:00,92.85,92.9,92.73,92.9,199607.0,79.3738,79.4166,79.2712,79.4166,199607.0
2016-10-14 14:30:00,92.9,92.99,92.8,92.84,64555.0,79.4166,79.4935,79.3311,79.3653,64555.0
2016-10-14 15:00:00,92.84,92.93,92.81,92.85,158886.0,79.3653,79.4422,79.3396,79.3738,158886.0
2016-10-14 15:30:00,92.84,92.97,92.6,92.62,349810.0,79.3653,79.4764,79.1601,79.1772,349810.0
2016-10-17 09:30:00,92.65,92.88,92.32,92.4,201583.0,79.2029,79.3995,78.9208,78.9891,201583.0
2016-10-17 10:00:00,92.41,92.86,92.36,92.79,161318.0,78.9977,79.3824,78.955,79.3225,161318.0
2016-10-17 10:30:00,92.79,92.83,92.51,92.65,89600.0,79.3225,79.3567,79.0832,79.2029,89600.0
2016-10-17 11:00:00,92.65,92.76,92.6,92.68,126971.0,79.2029,79.2969,79.1601,79.2285,126971.0
2016-10-17 11:30:00,92.67,92.77,92.63,92.74,29841.0,79.22,79.3054,79.1858,79.2798,29841.0
2016-10-17 12:00:00,92.75,92.76,92.55,92.65,108003.0,79.2883,79.2969,79.1174,79.2029,108003.0
2016-10-17 12:30:00,92.66,92.67,92.56,92.58,48553.0,79.2114,79.22,79.1259,79.143,48553.0
2016-10-17 13:00:00,92.59,92.61,92.26,92.3,54596.0,79.1516,79.1687,78.8695,78.9037,54596.0
2016-10-17 13:30:00,92.29,92.54,92.24,92.47,73483.0,78.8951,79.1088,78.8524,79.049,73483.0
2016-10-17 14:00:00,92.47,92.66,92.46,92.61,60606.0,79.049,79.2114,79.0404,79.1687,60606.0
2016-10-17 14:30:00,92.61,92.65,92.42,92.62,78522.0,79.1687,79.2029,79.0062,79.1772,78522.0
2016-10-17 15:00:00,92.63,92.63,92.45,92.5,70529.0,79.1858,79.1858,79.0319,79.0746,70529.0
2016-10-17 15:30:00,92.5,92.73,92.45,92.65,492878.0,79.0746,79.2712,79.0319,79.2029,492878.0
2016-10-18 09:30:00,93.75,93.83,93.24,93.39,109220.0,80.1432,80.2116,79.7072,79.8355,109220.0
2016-10-18 10:00:00,93.38,93.46,93.15,93.15,68013.0,79.8269,79.8953,79.6303,79.6303,68013.0
2016-10-18 10:30:00,93.2,93.38,93.12,93.28,53228.0,79.673,79.8269,79.6046,79.7414,53228.0
2016-10-18 11:00:00,93.29,93.43,93.2,93.38,77208.0,79.75,79.8697,79.673,79.8269,77208.0
2016-10-18 11:30:00,93.39,93.43,93.32,93.43,64485.0,79.8355,79.8697,79.7756,79.8697,64485.0
2016-10-18 12:00:00,93.43,93.46,93.02,93.02,59202.0,79.8697,79.8953,79.5192,79.5192,59202.0
2016-10-18 12:30:00,93.03,93.04,92.9,92.95,68625.0,79.5277,79.5363,79.4166,79.4593,68625.0
2016-10-18 13:00:00,92.95,93.0,92.86,92.92,45850.0,79.4593,79.5021,79.3824,79.4337,45850.0
2016-10-18 13:30:00,92.91,93.04,92.84,93.02,63929.0,79.4251,79.5363,79.3653,79.5192,63929.0
2016-10-18 14:00:00,93.03,93.21,92.97,93.21,66408.0,79.5277,79.6816,79.4764,79.6816,66408.0
2016-10-18 14:30:00,93.22,93.26,93.09,93.21,129208.0,79.6901,79.7243,79.579,79.6816,129208.0
2016-10-18 15:00:00,93.2,93.2,92.89,92.89,74244.0,79.673,79.673,79.408,79.408,74244.0
2016-10-18 15:30:00,92.89,93.03,92.79,92.8,165830.0,79.408,79.5277,79.3225,79.3311,165830.0
2016-10-19 09:30:00,92.82,93.18,92.36,92.4,107761.0,79.3482,79.6559,78.955,78.9891,107761.0
2016-10-19 10:00:00,92.38,92.53,92.22,92.25,123077.0,78.972,79.1003,78.8353,78.8609,123077.0
2016-10-19 10:30:00,92.25,92.44,92.16,92.4,167716.0,78.8609,79.0233,78.784,78.9891,167716.0
2016-10-19 11:00:00,92.39,92.64,92.39,92.46,88037.0,78.9806,79.1943,78.9806,79.0404,88037.0
2016-10-19 11:30:00,92.47,92.61,92.44,92.51,72600.0,79.049,79.1687,79.0233,79.0832,72600.0
2016-10-19 12:00:00,92.52,92.72,92.43,92.68,62037.0,79.0917,79.2627,79.0148,79.2285,62037.0
2016-10-19 12:30:00,92.67,92.74,92.54,92.62,89551.0,79.22,79.2798,79.1088,79.1772,89551.0
2016-10-19 13:00:00,92.63,92.79,92.63,92.69,64938.0,79.1858,79.3225,79.1858,79.2371,64938.0
2016-10-19 13:30:00,92.69,92.74,92.39,92.42,150304.0,79.2371,79.2798,78.9806,79.0062,150304.0
2016-10-19 14:00:00,92.42,92.58,92.23,92.55,323771.0,79.0062,79.143,78.8438,79.1174,323771.0
2016-10-19 14:30:00,92.57,92.58,92.4,92.46,79594.0,79.1345,79.143,78.9891,79.0404,79594.0
2016-10-19 15:00:00,92.47,92.58,92.45,92.49,131285.0,79.049,79.143,79.0319,79.0661,131285.0
2016-10-19 15:30:00,92.5,92.69,92.45,92.54,340191.0,79.0746,79.2371,79.0319,79.1088,340191.0
2016-10-20 09:30:00,92.69,94.29,92.69,94.24,296904.0,79.2371,80.6048,79.2371,80.5621,296904.0
2016-10-20 10:00:00,94.27,94.47,93.75,94.02,166929.0,80.5877,80.7587,80.1432,80.374,166929.0
2016-10-20 10:30:00,94.01,94.09,93.49,93.55,161959.0,80.3655,80.4339,79.9209,79.9722,161959.0
2016-10-20 11:00:00,93.56,93.64,93.0,93.2,117582.0,79.9808,80.0492,79.5021,79.673,117582.0
2016-10-20 11:30:00,93.21,93.58,93.0,93.58,82609.0,79.6816,79.9979,79.5021,79.9979,82609.0
2016-10-20 12:00:00,93.58,93.63,93.19,93.27,89859.0,79.9979,80.0406,79.6645,79.7329,89859.0
2016-10-20 12:30:00,93.3,93.35,92.91,92.98,129632.0,79.7585,79.8013,79.4251,79.485,129632.0
2016-10-20 13:00:00,92.98,93.16,92.91,92.95,180908.0,79.485,79.6388,79.4251,79.4593,180908.0
2016-10-20 13:30:00,92.95,93.0,92.77,92.91,84062.0,79.4593,79.5021,79.3054,79.4251,84062.0
2016-10-20 14:00:00,92.93,93.0,92.74,92.8,91962.0,79.4422,79.5021,79.2798,79.3311,91962.0
2016-10-20 14:30:00,92.8,92.85,92.55,92.76,134805.0,79.3311,79.3738,79.1174,79.2969,134805.0
2016-10-20 15:00:00,92.79,92.94,92.75,92.81,92658.0,79.3225,79.4508,79.2883,79.3396,92658.0
2016-10-20 15:30:00,92.82,92.82,92.51,92.65,397894.0,79.3482,79.3482,79.0832,79.2029,397894.0
2016-10-21 09:30:00,91.42,91.96,90.48,91.26,298493.0,78.1514,78.613,77.3478,78.0146,298493.0
2016-10-21 10:00:00,91.23,91.46,90.77,91.31,160660.0,77.989,78.1856,77.5957,78.0573,160660.0
2016-10-21 10:30:00,91.33,91.42,91.03,91.2,150529.0,78.0744,78.1514,77.818,77.9633,150529.0
2016-10-21 11:00:00,91.19,91.28,91.05,91.26,149685.0,77.9548,78.0317,77.8351,78.0146,149685.0
2016-10-21 11:30:00,91.25,91.79,91.25,91.57,183874.0,78.0061,78.4677,78.0061,78.2796,183874.0
2016-10-21 12:00:00,91.57,91.87,91.46,91.82,55339.0,78.2796,78.5361,78.1856,78.4933,55339.0
2016-10-21 12:30:00,91.81,91.83,91.6,91.7,68655.0,78.4848,78.5019,78.3053,78.3907,68655.0
2016-10-21 13:00:00,91.72,91.92,91.61,91.84,74152.0,78.4078,78.5788,78.3138,78.5104,74152.0
2016-10-21 13:30:00,91.83,92.15,91.75,92.12,78945.0,78.5019,78.7754,78.4335,78.7498,78945.0
2016-10-21 14:00:00,92.12,92.31,92.09,92.23,98591.0,78.7498,78.9122,78.7241,78.8438,98591.0
2016-10-21 14:30:00,92.22,92.48,92.21,92.48,79879.0,78.8353,79.0575,78.8267,79.0575,79879.0
2016-10-21 15:00:00,92.48,92.59,92.45,92.45,126787.0,79.0575,79.1516,79.0319,79.0319,126787.0
2016-10-21 15:30:00,92.44,92.45,92.21,92.37,299474.0,79.0233,79.0319,78.8267,78.9635,299474.0
2016-10-24 09:30:00,92.76,93.51,92.75,93.42,152180.0,79.2969,79.938,79.2883,79.8611,152180.0
2016-10-24 10:00:00,93.4,93.41,93.0,93.18,115983.0,79.844,79.8526,79.5021,79.6559,115983.0
2016-10-24 10:30:00,93.17,93.35,93.09,93.2,112313.0,79.6474,79.8013,79.579,79.673,112313.0
2016-10-24 11:00:00,93.19,93.27,92.96,93.0,94562.0,79.6645,79.7329,79.4679,79.5021,94562.0
2016-10-24 11:30:00,92.97,93.19,92.92,93.13,97593.0,79.4764,79.6645,79.4337,79.6132,97593.0
2016-10-24 12:00:00,93.12,93.2,93.0,93.06,68912.0,79.6046,79.673,79.5021,79.5534,68912.0
2016-10-24 12:30:00,93.06,93.06,92.74,92.9,64005.0,79.5534,79.5534,79.2798,79.4166,64005.0
2016-10-24 13:00:00,92.89,92.97,92.7,92.94,104505.0,79.408,79.4764,79.2456,79.4508,104505.0
2016-10-24 13:30:00,92.92,92.96,92.79,92.82,82992.0,79.4337,79.4679,79.3225,79.3482,82992.0
2016-10-24 14:00:00,92.84,92.97,92.84,92.93,94479.0,79.3653,79.4764,79.3653,79.4422,94479.0
2016-10-24 14:30:00,92.94,93.07,92.9,93.06,107275.0,79.4508,79.5619,79.4166,79.5534,107275.0
2016-10-24 15:00:00,93.05,93.19,93.04,93.18,170731.0,79.5448,79.6645,79.5363,79.6559,170731.0
2016-10-24 15:30:00,93.18,93.4,93.16,93.23,342965.0,79.6559,79.844,79.6388,79.6987,342965.0
2016-10-25 09:30:00,90.55,91.59,89.64,91.31,440959.0,77.4077,78.2967,76.6297,78.0573,440959.0
2016-10-25 10:00:00,91.28,91.53,90.85,90.97,199484.0,78.0317,78.2454,77.6641,77.7667,199484.0
2016-10-25 10:30:00,90.96,91.05,90.44,90.55,223323.0,77.7581,77.8351,77.3136,77.4077,223323.0
2016-10-25 11:00:00,90.54,90.77,90.38,90.61,333221.0,77.3991,77.5957,77.2623,77.4589,333221.0
2016-10-25 11:30:00,90.62,91.2,90.59,91.09,397882.0,77.4675,77.9633,77.4418,77.8693,397882.0
2016-10-25 12:00:00,91.11,91.63,91.07,91.23,226737.0,77.8864,78.3309,77.8522,77.989,226737.0
2016-10-25 12:30:00,91.23,91.24,90.94,91.0,144715.0,77.989,77.9975,77.741,77.7923,144715.0
2016-10-25 13:00:00,91.0,91.5,90.94,91.4,193168.0,77.7923,78.2198,77.741,78.1343,193168.0
2016-10-25 13:30:00,91.4,91.54,91.33,91.37,146937.0,78.1343,78.254,78.0744,78.1086,146937.0
2016-10-25 14:00:00,91.37,91.98,91.34,91.97,247918.0,78.1086,78.6301,78.083,78.6216,247918.0
2016-10-25 14:30:00,91.97,92.06,91.66,91.66,274956.0,78.6216,78.6985,78.3565,78.3565,274956.0
2016-10-25 15:00:00,91.67,91.71,91.43,91.44,262233.0,78.3651,78.3993,78.1599,78.1685,262233.0
2016-10-25 15:30:00,91.45,91.5,91.09,91.22,697407.0,78.177,78.2198,77.8693,77.9804,697407.0
2016-10-26 09:30:00,91.03,91.95,91.01,91.68,126315.0,77.818,78.6045,77.8009,78.3736,126315.0
2016-10-26 10:00:00,91.7,92.1,91.63,91.94,175191.0,78.3907,78.7327,78.3309,78.5959,175191.0
2016-10-26 10:30:00,91.94,92.13,91.63,91.91,171932.0,78.5959,78.7583,78.3309,78.5703,171932.0
2016-10-26 11:00:00,91.92,91.99,91.66,91.68,130770.0,78.5788,78.6387,78.3565,78.3736,130770.0
2016-10-26 11:30:00,91.7,91.78,91.61,91.7,86468.0,78.3907,78.4591,78.3138,78.3907,86468.0
2016-10-26 12:00:00,91.7,91.71,91.39,91.44,121310.0,78.3907,78.3993,78.1257,78.1685,121310.0
2016-10-26 12:30:00,91.44,91.72,91.43,91.62,134182.0,78.1685,78.4078,78.1599,78.3224,134182.0
2016-10-26 13:00:00,91.62,91.71,91.42,91.5,128997.0,78.3224,78.3993,78.1514,78.2198,128997.0
2016-10-26 13:30:00,91.52,91.68,91.37,91.65,165485.0,78.2369,78.3736,78.1086,78.348,165485.0
2016-10-26 14:00:00,91.64,92.01,91.58,92.01,178666.0,78.3395,78.6557,78.2882,78.6557,178666.0
2016-10-26 14:30:00,91.98,92.48,91.97,92.46,200226.0,78.6301,79.0575,78.6216,79.0404,200226.0
2016-10-26 15:00:00,92.46,92.53,92.38,92.52,131732.0,79.0404,79.1003,78.972,79.0917,131732.0
2016-10-26 15:30:00,92.52,92.62,92.39,92.51,339979.0,79.0917,79.1772,78.9806,79.0832,339979.0
2016-10-27 09:30:00,93.03,93.56,92.74,93.32,244028.0,79.5277,79.9808,79.2798,79.7756,244028.0
2016-10-27 10:00:00,93.33,93.4,92.74,93.1,123138.0,79.7842,79.844,79.2798,79.5875,123138.0
2016-10-27 10:30:00,93.09,93.3,92.78,92.8,141184.0,79.579,79.7585,79.314,79.3311,141184.0
2016-10-27 11:00:00,92.8,93.1,92.78,93.04,151467.0,79.3311,79.5875,79.314,79.5363,151467.0
2016-10-27 11:30:00,93.01,93.22,92.94,93.19,112777.0,79.5106,79.6901,79.4508,79.6645,112777.0
2016-10-27 12:00:00,93.19,93.49,93.14,93.37,93153.0,79.6645,79.9209,79.6217,79.8184,93153.0
2016-10-27 12:30:00,93.36,93.43,93.18,93.28,92951.0,79.8098,79.8697,79.6559,79.7414,92951.0
2016-10-27 13:00:00,93.28,93.44,93.14,93.42,127313.0,79.7414,79.8782,79.6217,79.8611,127313.0
2016-10-27 13:30:00,93.44,93.59,93.31,93.45,103142.0,79.8782,80.0064,79.7671,79.8867,103142.0
2016-10-27 14:00:00,93.45,93.63,93.4,93.61,147560.0,79.8867,80.0406,79.844,80.0235,147560.0
2016-10-27 14:30:00,93.59,93.63,93.33,93.53,129533.0,80.0064,80.0406,79.7842,79.9551,129533.0
2016-10-27 15:00:00,93.54,93.56,93.28,93.41,128061.0,79.9637,79.9808,79.7414,79.8526,128061.0
2016-10-27 15:30:00,93.41,93.41,93.24,93.36,328682.0,79.8526,79.8526,79.7072,79.8098,328682.0
2016-10-28 09:30:00,93.44,94.53,93.44,93.88,212656.0,79.8782,80.81,79.8782,80.2543,212656.0
2016-10-28 10:00:00,93.89,94.17,93.6,94.08,108721.0,80.2629,80.5022,80.015,80.4253,108721.0
2016-10-28 10:30:00,94.07,94.31,94.06,94.17,99190.0,80.4168,80.6219,80.4082,80.5022,99190.0
2016-10-28 11:00:00,94.18,94.2,94.0,94.09,95750.0,80.5108,80.5279,80.3569,80.4339,95750.0
2016-10-28 11:30:00,94.08,94.13,93.64,93.66,83552.0,80.4253,80.4681,80.0492,80.0663,83552.0
2016-10-28 12:00:00,93.66,93.77,93.44,93.45,143660.0,80.0663,80.1603,79.8782,79.8867,143660.0
2016-10-28 12:30:00,93.45,93.48,93.29,93.3,88080.0,79.8867,79.9124,79.75,79.7585,88080.0
2016-10-28 13:00:00,93.29,93.35,92.74,92.81,202361.0,79.75,79.8013,79.2798,79.3396,202361.0
2016-10-28 13:30:00,92.77,92.78,92.32,92.32,99094.0,79.3054,79.314,78.9208,78.9208,99094.0
2016-10-28 14:00:00,92.3,92.75,92.27,92.68,89286.0,78.9037,79.2883,78.878,79.2285,89286.0
2016-10-28 14:30:00,92.68,93.06,92.62,93.01,81015.0,79.2285,79.5534,79.1772,79.5106,81015.0
2016-10-28 15:00:00,93.0,93.19,92.75,93.13,122240.0,79.5021,79.6645,79.2883,79.6132,122240.0
2016-10-28 15:30:00,93.1,93.12,92.8,92.88,253744.0,79.5875,79.6046,79.3311,79.3995,253744.0
2016-10-31 09:30:00,93.35,93.44,92.81,93.03,103600.0,79.8013,79.8782,79.3396,79.5277,103600.0
2016-10-31 10:00:00,93.05,93.36,92.98,93.36,112029.0,79.5448,79.8098,79.485,79.8098,112029.0
2016-10-31 10:30:00,93.38,93.41,93.11,93.19,87859.0,79.8269,79.8526,79.5961,79.6645,87859.0
2016-10-31 11:00:00,93.2,93.33,93.12,93.29,95039.0,79.673,79.7842,79.6046,79.75,95039.0
2016-10-31 11:30:00,93.3,93.34,93.16,93.3,103155.0,79.7585,79.7927,79.6388,79.7585,103155.0
2016-10-31 12:00:00,93.3,93.3,93.0,93.19,116414.0,79.7585,79.7585,79.5021,79.6645,116414.0
2016-10-31 12:30:00,93.2,93.28,93.19,93.23,81445.0,79.673,79.7414,79.6645,79.6987,81445.0
2016-10-31 13:00:00,93.24,93.27,93.18,93.21,79329.0,79.7072,79.7329,79.6559,79.6816,79329.0
2016-10-31 13:30:00,93.22,93.25,93.14,93.19,59795.0,79.6901,79.7158,79.6217,79.6645,59795.0
2016-10-31 14:00:00,93.19,93.2,93.01,93.1,67200.0,79.6645,79.673,79.5106,79.5875,67200.0
2016-10-31 14:30:00,93.1,93.21,93.08,93.19,89806.0,79.5875,79.6816,79.5705,79.6645,89806.0
2016-10-31 15:00:00,93.19,93.27,93.17,93.24,151686.0,79.6645,79.7329,79.6474,79.7072,151686.0
2016-10-31 15:30:00,93.23,93.28,93.09,93.14,417457.0,79.6987,79.7414,79.579,79.6217,417457.0
2016-11-01 09:30:00,93.25,93.59,93.02,93.02,97917.0,79.7158,80.0064,79.5192,79.5192,97917.0
2016-11-01 10:00:00,93.02,93.14,92.71,92.74,111747.0,79.5192,79.6217,79.2542,79.2798,111747.0
2016-11-01 10:30:00,92.72,93.0,92.54,92.97,147103.0,79.2627,79.5021,79.1088,79.4764,147103.0
2016-11-01 11:00:00,92.96,93.01,92.71,92.74,97852.0,79.4679,79.5106,79.2542,79.2798,97852.0
2016-11-01 11:30:00,92.7,92.78,92.34,92.38,84134.0,79.2456,79.314,78.9379,78.972,84134.0
2016-11-01 12:00:00,92.39,92.46,92.15,92.27,59917.0,78.9806,79.0404,78.7754,78.878,59917.0
2016-11-01 12:30:00,92.26,92.44,92.22,92.43,62774.0,78.8695,79.0233,78.8353,79.0148,62774.0
2016-11-01 13:00:00,92.44,92.48,92.21,92.43,79276.0,79.0233,79.0575,78.8267,79.0148,79276.0
2016-11-01 13:30:00,92.42,92.42,92.04,92.14,73047.0,79.0062,79.0062,78.6814,78.7669,73047.0
2016-11-01 14:00:00,92.14,92.26,91.75,92.19,133190.0,78.7669,78.8695,78.4335,78.8096,133190.0
2016-11-01 14:30:00,92.2,92.22,91.97,92.09,131244.0,78.8182,78.8353,78.6216,78.7241,131244.0
2016-11-01 15:00:00,92.08,92.62,92.0,92.62,129001.0,78.7156,79.1772,78.6472,79.1772,129001.0
2016-11-01 15:30:00,92.62,93.03,92.57,92.74,470590.0,79.1772,79.5277,79.1345,79.2798,470590.0
2016-11-02 09:30:00,92.85,93.99,92.53,93.51,166804.0,79.3738,80.3484,79.1003,79.938,166804.0
2016-11-02 10:00:00,93.5,93.71,93.39,93.6,194126.0,79.9295,80.109,79.8355,80.015,194126.0
2016-11-02 10:30:00,93.6,93.68,93.32,93.46,129356.0,80.015,80.0834,79.7756,79.8953,129356.0
2016-11-02 11:00:00,93.46,93.74,93.36,93.7,108805.0,79.8953,80.1347,79.8098,80.1005,108805.0
2016-11-02 11:30:00,93.72,93.77,93.58,93.71,101480.0,80.1176,80.1603,79.9979,80.109,101480.0
2016-11-02 12:00:00,93.7,93.76,93.53,93.55,90740.0,80.1005,80.1518,79.9551,79.9722,90740.0
2016-11-02 12:30:00,93.57,93.59,93.43,93.44,138695.0,79.9893,80.0064,79.8697,79.8782,138695.0
2016-11-02 13:00:00,93.45,93.46,92.9,93.0,63109.0,79.8867,79.8953,79.4166,79.5021,63109.0
2016-11-02 13:30:00,93.01,93.07,92.87,93.04,80725.0,79.5106,79.5619,79.3909,79.5363,80725.0
2016-11-02 14:00:00,93.08,93.15,92.75,92.89,231249.0,79.5705,79.6303,79.2883,79.408,231249.0
2016-11-02 14:30:00,92.91,92.95,92.54,92.6,122487.0,79.4251,79.4593,79.1088,79.1601,122487.0
2016-11-02 15:00:00,92.59,92.74,92.54,92.69,104976.0,79.1516,79.2798,79.1088,79.2371,104976.0
2016-11-02 15:30:00,92.7,92.7,92.37,92.38,322169.0,79.2456,79.2456,78.9635,78.972,322169.0
2016-11-03 09:30:00,92.76,93.14,92.52,92.62,67546.0,79.2969,79.6217,79.0917,79.1772,67546.0
2016-11-03 10:00:00,92.65,92.67,92.23,92.49,83665.0,79.2029,79.22,78.8438,79.0661,83665.0
2016-11-03 10:30:00,92.52,92.7,92.34,92.43,76598.0,79.0917,79.2456,78.9379,79.0148,76598.0
2016-11-03 11:00:00,92.45,92.45,92.06,92.25,89924.0,79.0319,79.0319,78.6985,78.8609,89924.0
2016-11-03 11:30:00,92.23,92.44,92.23,92.42,47724.0,78.8438,79.0233,78.8438,79.0062,47724.0
2016-11-03 12:00:00,92.42,92.45,92.11,92.15,107952.0,79.0062,79.0319,78.7412,78.7754,107952.0
2016-11-03 12:30:00,92.13,92.14,91.87,92.02,47404.0,78.7583,78.7669,78.5361,78.6643,47404.0
2016-11-03 13:00:00,92.02,92.17,91.89,92.1,56870.0,78.6643,78.7925,78.5532,78.7327,56870.0
2016-11-03 13:30:00,92.1,92.14,91.9,91.91,142593.0,78.7327,78.7669,78.5617,78.5703,142593.0
2016-11-03 14:00:00,91.91,92.14,91.86,92.06,77015.0,78.5703,78.7669,78.5275,78.6985,77015.0
2016-11-03 14:30:00,92.06,92.1,91.95,92.04,70726.0,78.6985,78.7327,78.6045,78.6814,70726.0
2016-11-03 15:00:00,92.04,92.09,91.96,92.0,65841.0,78.6814,78.7241,78.613,78.6472,65841.0
2016-11-03 15:30:00,92.01,92.03,91.66,91.75,313620.0,78.6557,78.6728,78.3565,78.4335,313620.0
2016-11-04 09:30:00,92.02,92.57,91.54,92.39,102223.0,78.6643,79.1345,78.254,78.9806,102223.0
2016-11-04 10:00:00,92.39,92.99,92.36,92.98,68645.0,78.9806,79.4935,78.955,79.485,68645.0
2016-11-04 10:30:00,92.95,93.17,92.77,93.04,81807.0,79.4593,79.6474,79.3054,79.5363,81807.0
2016-11-04 11:00:00,93.04,93.3,93.01,93.06,75947.0,79.5363,79.7585,79.5106,79.5534,75947.0
2016-11-04 11:30:00,93.05,93.05,92.84,92.95,42690.0,79.5448,79.5448,79.3653,79.4593,42690.0
2016-11-04 12:00:00,92.95,93.26,92.93,93.25,50889.0,79.4593,79.7243,79.4422,79.7158,50889.0
2016-11-04 12:30:00,93.25,93.33,93.2,93.33,45123.0,79.7158,79.7842,79.673,79.7842,45123.0
2016-11-04 13:00:00,93.33,93.51,93.31,93.48,52648.0,79.7842,79.938,79.7671,79.9124,52648.0
2016-11-04 13:30:00,93.47,93.66,93.44,93.55,74563.0,79.9038,80.0663,79.8782,79.9722,74563.0
2016-11-04 14:00:00,93.54,93.66,93.52,93.6,77572.0,79.9637,80.0663,79.9466,80.015,77572.0
2016-11-04 14:30:00,93.6,93.6,93.3,93.35,103910.0,80.015,80.015,79.7585,79.8013,103910.0
2016-11-04 15:00:00,93.35,93.35,92.9,92.97,89666.0,79.8013,79.8013,79.4166,79.4764,89666.0
2016-11-04 15:30:00,92.94,93.02,92.66,92.81,264885.0,79.4508,79.5192,79.2114,79.3396,264885.0
2016-11-07 09:30:00,94.16,94.38,93.8,93.9,127588.0,80.4937,80.6818,80.186,80.2714,127588.0
2016-11-07 10:00:00,93.9,93.95,93.57,93.67,120216.0,80.2714,80.3142,79.9893,80.0748,120216.0
2016-11-07 10:30:00,93.67,94.32,93.59,94.21,118058.0,80.0748,80.6305,80.0064,80.5364,118058.0
2016-11-07 11:00:00,94.19,94.22,93.92,94.01,99264.0,80.5193,80.545,80.2885,80.3655,99264.0
2016-11-07 11:30:00,94.0,94.16,93.88,94.15,140599.0,80.3569,80.4937,80.2543,80.4852,140599.0
2016-11-07 12:00:00,94.14,94.39,94.1,94.36,95869.0,80.4766,80.6903,80.4424,80.6647,95869.0
2016-11-07 12:30:00,94.37,94.42,94.0,94.01,106749.0,80.6732,80.716,80.3569,80.3655,106749.0
2016-11-07 13:00:00,94.0,94.08,93.91,94.04,77456.0,80.3569,80.4253,80.28,80.3911,77456.0
2016-11-07 13:30:00,94.04,94.23,93.98,94.17,107972.0,80.3911,80.5535,80.3398,80.5022,107972.0
2016-11-07 14:00:00,94.16,94.25,94.13,94.22,88387.0,80.4937,80.5706,80.4681,80.545,88387.0
2016-11-07 14:30:00,94.21,94.27,94.08,94.11,90347.0,80.5364,80.5877,80.4253,80.451,90347.0
2016-11-07 15:00:00,94.12,94.12,93.89,93.99,132605.0,80.4595,80.4595,80.2629,80.3484,132605.0
2016-11-07 15:30:00,94.0,94.41,93.95,94.33,337463.0,80.3569,80.7074,80.3142,80.639,337463.0
2016-11-08 09:30:00,93.83,94.06,93.5,93.66,142898.0,80.5503,80.7477,80.267,80.4043,142898.0
2016-11-08 10:00:00,93.68,93.92,93.63,93.81,100572.0,80.4215,80.6275,80.3786,80.5331,100572.0
2016-11-08 10:30:00,93.81,93.88,93.54,93.71,114279.0,80.5331,80.5932,80.3013,80.4472,114279.0
2016-11-08 11:00:00,93.7,94.02,93.6,93.99,72337.0,80.4387,80.7134,80.3528,80.6876,72337.0
2016-11-08 11:30:00,93.98,94.29,93.97,94.29,61149.0,80.679,80.9452,80.6704,80.9452,61149.0
2016-11-08 12:00:00,94.24,94.81,94.23,94.7,45494.0,80.9022,81.3916,80.8936,81.2971,45494.0
2016-11-08 12:30:00,94.7,95.04,94.59,95.02,65165.0,81.2971,81.589,81.2027,81.5718,65165.0
2016-11-08 13:00:00,95.0,95.19,94.92,95.07,58454.0,81.5547,81.7178,81.486,81.6148,58454.0
2016-11-08 13:30:00,95.06,95.15,94.97,95.05,48203.0,81.6062,81.6834,81.5289,81.5976,48203.0
2016-11-08 14:00:00,95.04,95.06,94.74,94.79,58001.0,81.589,81.6062,81.3315,81.3744,58001.0
2016-11-08 14:30:00,94.78,94.8,94.32,94.61,98634.0,81.3658,81.383,80.9709,81.2199,98634.0
2016-11-08 15:00:00,94.59,94.9,94.57,94.81,85519.0,81.2027,81.4688,81.1855,81.3916,85519.0
2016-11-08 15:30:00,94.8,95.02,94.65,94.74,293552.0,81.383,81.5718,81.2542,81.3315,293552.0
2016-11-09 09:30:00,92.36,92.5,90.87,91.66,596013.0,79.2883,79.4085,78.0092,78.6874,596013.0
2016-11-09 10:00:00,91.68,92.03,91.43,92.0,274576.0,78.7045,79.005,78.4899,78.9793,274576.0
2016-11-09 10:30:00,92.0,92.77,91.87,92.58,223316.0,78.9793,79.6403,78.8677,79.4772,223316.0
2016-11-09 11:00:00,92.54,93.7,92.54,93.69,113807.0,79.4428,80.4387,79.4428,80.4301,113807.0
2016-11-09 11:30:00,93.72,95.35,93.71,95.18,231446.0,80.4558,81.8551,80.4472,81.7092,231446.0
2016-11-09 12:00:00,95.17,95.25,94.77,95.22,105071.0,81.7006,81.7693,81.3572,81.7435,105071.0
2016-11-09 12:30:00,95.24,95.47,95.03,95.4,80073.0,81.7607,81.9581,81.5804,81.8981,80073.0
2016-11-09 13:00:00,95.36,95.69,95.12,95.29,92379.0,81.8637,82.147,81.6577,81.8036,92379.0
2016-11-09 13:30:00,95.29,95.75,95.23,95.36,90906.0,81.8036,82.1985,81.7521,81.8637,90906.0
2016-11-09 14:00:00,95.36,95.7,95.33,95.53,105677.0,81.8637,82.1556,81.838,82.0097,105677.0
2016-11-09 14:30:00,95.53,95.97,95.53,95.65,111683.0,82.0097,82.3874,82.0097,82.1127,111683.0
2016-11-09 15:00:00,95.63,95.78,95.6,95.6,107528.0,82.0955,82.2243,82.0697,82.0697,107528.0
2016-11-09 15:30:00,95.6,95.63,95.06,95.28,382866.0,82.0697,82.0955,81.6062,81.795,382866.0
2016-11-10 09:30:00,95.91,97.62,95.78,97.0,169905.0,82.3359,83.8039,82.2243,83.2716,169905.0
2016-11-10 10:00:00,97.0,97.54,96.8,97.37,236137.0,83.2716,83.7352,83.0999,83.5892,236137.0
2016-11-10 10:30:00,97.32,98.21,97.18,97.23,223023.0,83.5463,84.3104,83.4261,83.4691,223023.0
2016-11-10 11:00:00,97.24,97.51,96.8,97.13,160496.0,83.4776,83.7094,83.0999,83.3832,160496.0
2016-11-10 11:30:00,97.13,97.76,97.04,97.08,98821.0,83.3832,83.924,83.3059,83.3403,98821.0
2016-11-10 12:00:00,97.05,97.49,96.96,97.04,99277.0,83.3145,83.6923,83.2373,83.3059,99277.0
2016-11-10 12:30:00,97.03,97.33,96.85,97.17,85174.0,83.2974,83.5549,83.1428,83.4175,85174.0
2016-11-10 13:00:00,97.16,97.21,96.76,96.84,70060.0,83.409,83.4519,83.0656,83.1343,70060.0
2016-11-10 13:30:00,96.87,97.31,96.79,97.1,129263.0,83.16,83.5377,83.0913,83.3575,129263.0
2016-11-10 14:00:00,97.12,97.21,96.78,96.89,78046.0,83.3746,83.4519,83.0827,83.1772,78046.0
2016-11-10 14:30:00,96.9,97.17,96.77,97.13,75139.0,83.1858,83.4175,83.0742,83.3832,75139.0
2016-11-10 15:00:00,97.16,97.18,96.99,97.17,131423.0,83.409,83.4261,83.263,83.4175,131423.0
2016-11-10 15:30:00,97.16,97.17,96.79,96.88,399711.0,83.409,83.4175,83.0913,83.1686,399711.0
2016-11-11 09:30:00,96.32,97.27,96.29,96.77,91004.0,82.6878,83.5034,82.6621,83.0742,91004.0
2016-11-11 10:00:00,96.86,96.99,96.31,96.36,129998.0,83.1514,83.263,82.6793,82.7222,129998.0
2016-11-11 10:30:00,96.34,96.54,96.15,96.22,90710.0,82.705,82.8767,82.5419,82.602,90710.0
2016-11-11 11:00:00,96.19,96.24,96.0,96.06,91238.0,82.5762,82.6192,82.4131,82.4646,91238.0
2016-11-11 11:30:00,96.1,96.15,95.59,95.61,98475.0,82.499,82.5419,82.0612,82.0783,98475.0
2016-11-11 12:00:00,95.61,95.99,95.49,95.99,141242.0,82.0783,82.4046,81.9753,82.4046,141242.0
2016-11-11 12:30:00,95.98,96.2,95.9,96.15,132721.0,82.396,82.5848,82.3273,82.5419,132721.0
2016-11-11 13:00:00,96.18,96.2,95.7,95.74,84026.0,82.5677,82.5848,82.1556,82.1899,84026.0
2016-11-11 13:30:00,95.75,95.86,95.63,95.66,98600.0,82.1985,82.293,82.0955,82.1213,98600.0
2016-11-11 14:00:00,95.66,95.92,95.63,95.74,87252.0,82.1213,82.3445,82.0955,82.1899,87252.0
2016-11-11 14:30:00,95.73,95.87,95.62,95.62,82008.0,82.1813,82.3015,82.0869,82.0869,82008.0
2016-11-11 15:00:00,95.62,95.79,95.62,95.68,97591.0,82.0869,82.2329,82.0869,82.1384,97591.0
2016-11-11 15:30:00,95.68,95.88,95.66,95.71,308960.0,82.1384,82.3101,82.1213,82.1642,308960.0
2016-11-14 09:30:00,96.4,96.85,95.97,96.44,113981.0,82.7565,83.1428,82.3874,82.7909,113981.0
2016-11-14 10:00:00,96.43,96.56,95.9,96.05,62767.0,82.7823,82.8939,82.3273,82.4561,62767.0
2016-11-14 10:30:00,96.09,96.1,95.49,95.92,135099.0,82.4904,82.499,81.9753,82.3445,135099.0
2016-11-14 11:00:00,95.92,96.02,95.69,95.79,99927.0,82.3445,82.4303,82.147,82.2329,99927.0
2016-11-14 11:30:00,95.8,95.89,95.39,95.42,72353.0,82.2414,82.3187,81.8895,81.9152,72353.0
2016-11-14 12:00:00,95.44,95.51,95.13,95.44,120783.0,81.9324,81.9925,81.6663,81.9324,120783.0
2016-11-14 12:30:00,95.45,95.64,95.25,95.32,161202.0,81.941,82.1041,81.7693,81.8294,161202.0
2016-11-14 13:00:00,95.3,95.63,95.24,95.6,169572.0,81.8122,82.0955,81.7607,82.0697,169572.0
2016-11-14 13:30:00,95.62,95.83,95.58,95.67,97748.0,82.0869,82.2672,82.0526,82.1298,97748.0
2016-11-14 14:00:00,95.71,95.98,95.56,95.97,122172.0,82.1642,82.396,82.0354,82.3874,122172.0
2016-11-14 14:30:00,95.99,96.05,95.77,96.05,89207.0,82.4046,82.4561,82.2157,82.4561,89207.0
2016-11-14 15:00:00,96.05,96.22,96.0,96.1,160536.0,82.4561,82.602,82.4131,82.499,160536.0
2016-11-14 15:30:00,96.1,96.16,95.9,96.05,215694.0,82.499,82.5505,82.3273,82.4561,215694.0
2016-11-15 09:30:00,96.1,96.54,95.76,96.02,82674.0,82.499,82.8767,82.2071,82.4303,82674.0
2016-11-15 10:00:00,96.05,96.18,95.9,96.08,129370.0,82.4561,82.5677,82.3273,82.4818,129370.0
2016-11-15 10:30:00,96.15,96.18,95.69,95.91,231129.0,82.5419,82.5677,82.147,82.3359,231129.0
2016-11-15 11:00:00,95.93,96.18,95.85,95.95,108052.0,82.353,82.5677,82.2844,82.3702,108052.0
2016-11-15 11:30:00,95.98,96.01,95.51,95.78,100604.0,82.396,82.4217,81.9925,82.2243,100604.0
2016-11-15 12:00:00,95.76,96.0,95.69,95.86,72578.0,82.2071,82.4131,82.147,82.293,72578.0
2016-11-15 12:30:00,95.87,95.92,95.7,95.8,55532.0,82.3015,82.3445,82.1556,82.2414,55532.0
2016-11-15 13:00:00,95.81,95.89,95.77,95.79,47061.0,82.25,82.3187,82.2157,82.2329,47061.0
2016-11-15 13:30:00,95.78,96.05,95.76,95.88,83050.0,82.2243,82.4561,82.2071,82.3101,83050.0
2016-11-15 14:00:00,95.88,95.97,95.77,95.82,85732.0,82.3101,82.3874,82.2157,82.2586,85732.0
2016-11-15 14:30:00,95.84,96.1,95.83,96.06,88687.0,82.2758,82.499,82.2672,82.4646,88687.0
2016-11-15 15:00:00,96.03,96.31,95.98,96.26,147048.0,82.4389,82.6793,82.396,82.6363,147048.0
2016-11-15 15:30:00,96.26,96.35,96.15,96.23,233364.0,82.6363,82.7136,82.5419,82.6106,233364.0
2016-11-16 09:30:00,95.96,96.57,95.96,96.01,102998.0,82.3788,82.9025,82.3788,82.4217,102998.0
2016-11-16 10:00:00,96.05,96.51,95.86,96.32,146016.0,82.4561,82.851,82.293,82.6878,146016.0
2016-11-16 10:30:00,96.32,96.4,96.06,96.4,108919.0,82.6878,82.7565,82.4646,82.7565,108919.0
2016-11-16 11:00:00,96.4,96.48,96.06,96.32,214753.0,82.7565,82.8252,82.4646,82.6878,214753.0
2016-11-16 11:30:00,96.34,96.34,95.86,95.91,83801.0,82.705,82.705,82.293,82.3359,83801.0
2016-11-16 12:00:00,95.92,96.36,95.9,96.35,106102.0,82.3445,82.7222,82.3273,82.7136,106102.0
2016-11-16 12:30:00,96.37,96.51,96.31,96.37,108673.0,82.7308,82.851,82.6793,82.7308,108673.0
2016-11-16 13:00:00,96.36,96.41,96.07,96.18,30286.0,82.7222,82.7651,82.4732,82.5677,30286.0
2016-11-16 13:30:00,96.17,96.36,96.17,96.34,53323.0,82.5591,82.7222,82.5591,82.705,53323.0
2016-11-16 14:00:00,96.35,96.4,96.14,96.23,74090.0,82.7136,82.7565,82.5333,82.6106,74090.0
2016-11-16 14:30:00,96.23,96.29,96.14,96.26,53490.0,82.6106,82.6621,82.5333,82.6363,53490.0
2016-11-16 15:00:00,96.26,96.3,96.17,96.27,84824.0,82.6363,82.6707,82.5591,82.6449,84824.0
2016-11-16 15:30:00,96.29,96.37,96.15,96.36,189109.0,82.6621,82.7308,82.5419,82.7222,189109.0
2016-11-17 09:30:00,96.77,96.83,96.09,96.48,48820.0,83.0742,83.1257,82.4904,82.8252,48820.0
2016-11-17 10:00:00,96.46,96.67,96.17,96.23,56892.0,82.808,82.9883,82.5591,82.6106,56892.0
2016-11-17 10:30:00,96.25,96.64,96.21,96.59,56233.0,82.6278,82.9626,82.5934,82.9196,56233.0
2016-11-17 11:00:00,96.57,96.78,96.31,96.31,52522.0,82.9025,83.0827,82.6793,82.6793,52522.0
2016-11-17 11:30:00,96.34,96.56,96.3,96.33,72033.0,82.705,82.8939,82.6707,82.6964,72033.0
2016-11-17 12:00:00,96.33,96.67,96.29,96.63,30914.0,82.6964,82.9883,82.6621,82.954,30914.0
2016-11-17 12:30:00,96.63,96.72,96.59,96.69,34403.0,82.954,83.0312,82.9196,83.0055,34403.0
2016-11-17 13:00:00,96.69,96.75,96.64,96.69,55531.0,83.0055,83.057,82.9626,83.0055,55531.0
2016-11-17 13:30:00,96.67,96.74,96.62,96.66,101127.0,82.9883,83.0484,82.9454,82.9797,101127.0
2016-11-17 14:00:00,96.65,96.72,96.54,96.66,75241.0,82.9711,83.0312,82.8767,82.9797,75241.0
2016-11-17 14:30:00,96.65,96.83,96.64,96.7,57891.0,82.9711,83.1257,82.9626,83.0141,57891.0
2016-11-17 15:00:00,96.71,96.83,96.67,96.7,42542.0,83.0226,83.1257,82.9883,83.0141,42542.0
2016-11-17 15:30:00,96.71,96.71,96.58,96.6,175014.0,83.0226,83.0226,82.911,82.9282,175014.0
2016-11-18 09:30:00,96.23,96.23,95.8,96.05,142612.0,82.6106,82.6106,82.2414,82.4561,142612.0
2016-11-18 10:00:00,96.06,96.19,95.81,95.95,40435.0,82.4646,82.5762,82.25,82.3702,40435.0
2016-11-18 10:30:00,95.95,96.13,95.79,96.03,81841.0,82.3702,82.5247,82.2329,82.4389,81841.0
2016-11-18 11:00:00,96.01,96.03,95.79,95.85,40802.0,82.4217,82.4389,82.2329,82.2844,40802.0
2016-11-18 11:30:00,95.87,95.87,95.61,95.61,60263.0,82.3015,82.3015,82.0783,82.0783,60263.0
2016-11-18 12:00:00,95.61,95.72,95.61,95.69,39926.0,82.0783,82.1728,82.0783,82.147,39926.0
2016-11-18 12:30:00,95.7,95.75,95.62,95.73,36855.0,82.1556,82.1985,82.0869,82.1813,36855.0
2016-11-18 13:00:00,95.72,95.79,95.5,95.51,49440.0,82.1728,82.2329,81.9839,81.9925,49440.0
2016-11-18 13:30:00,95.51,95.51,95.37,95.37,47161.0,81.9925,81.9925,81.8723,81.8723,47161.0
2016-11-18 14:00:00,95.37,95.42,95.28,95.31,69982.0,81.8723,81.9152,81.795,81.8208,69982.0
2016-11-18 14:30:00,95.3,95.39,95.26,95.36,54265.0,81.8122,81.8895,81.7779,81.8637,54265.0
2016-11-18 15:00:00,95.36,95.55,95.35,95.47,84887.0,81.8637,82.0268,81.8551,81.9581,84887.0
2016-11-18 15:30:00,95.47,95.5,95.12,95.19,208202.0,81.9581,81.9839,81.6577,81.7178,208202.0
2016-11-21 09:30:00,95.56,96.07,95.52,96.02,179798.0,82.0354,82.4732,82.0011,82.4303,179798.0
2016-11-21 10:00:00,96.02,96.33,95.83,96.02,219524.0,82.4303,82.6964,82.2672,82.4303,219524.0
2016-11-21 10:30:00,96.05,96.08,95.7,95.7,74273.0,82.4561,82.4818,82.1556,82.1556,74273.0
2016-11-21 11:00:00,95.68,95.81,95.31,95.6,113088.0,82.1384,82.25,81.8208,82.0697,113088.0
2016-11-21 11:30:00,95.64,95.81,95.61,95.8,48150.0,82.1041,82.25,82.0783,82.2414,48150.0
2016-11-21 12:00:00,95.78,95.89,95.73,95.85,130823.0,82.2243,82.3187,82.1813,82.2844,130823.0
2016-11-21 12:30:00,95.86,96.27,95.86,96.12,64074.0,82.293,82.6449,82.293,82.5162,64074.0
2016-11-21 13:00:00,96.13,96.24,96.06,96.08,62051.0,82.5247,82.6192,82.4646,82.4818,62051.0
2016-11-21 13:30:00,96.07,96.23,96.07,96.13,46774.0,82.4732,82.6106,82.4732,82.5247,46774.0
2016-11-21 14:00:00,96.12,96.12,95.95,95.99,74239.0,82.5162,82.5162,82.3702,82.4046,74239.0
2016-11-21 14:30:00,95.99,96.06,95.88,95.97,87566.0,82.4046,82.4646,82.3101,82.3874,87566.0
2016-11-21 15:00:00,95.96,96.17,95.96,96.04,81164.0,82.3788,82.5591,82.3788,82.4475,81164.0
2016-11-21 15:30:00,96.03,96.22,96.02,96.18,284086.0,82.4389,82.602,82.4303,82.5677,284086.0
2016-11-22 09:30:00,96.45,96.6,96.04,96.18,112455.0,82.7994,82.9282,82.4475,82.5677,112455.0
2016-11-22 10:00:00,96.19,96.5,96.03,96.5,100771.0,82.5762,82.8424,82.4389,82.8424,100771.0
2016-11-22 10:30:00,96.49,96.71,96.41,96.58,116099.0,82.8338,83.0226,82.7651,82.911,116099.0
2016-11-22 11:00:00,96.57,96.69,96.51,96.51,50190.0,82.9025,83.0055,82.851,82.851,50190.0
2016-11-22 11:30:00,96.49,96.61,96.39,96.5,66181.0,82.8338,82.9368,82.7479,82.8424,66181.0
2016-11-22 12:00:00,96.5,96.55,96.33,96.55,34038.0,82.8424,82.8853,82.6964,82.8853,34038.0
2016-11-22 12:30:00,96.55,96.58,96.34,96.34,166486.0,82.8853,82.911,82.705,82.705,166486.0
2016-11-22 13:00:00,96.35,96.66,96.33,96.6,52249.0,82.7136,82.9797,82.6964,82.9282,52249.0
2016-11-22 13:30:00,96.6,96.66,96.24,96.24,72847.0,82.9282,82.9797,82.6192,82.6192,72847.0
2016-11-22 14:00:00,96.25,96.37,96.24,96.37,33827.0,82.6278,82.7308,82.6192,82.7308,33827.0
2016-11-22 14:30:00,96.38,96.6,96.36,96.41,77728.0,82.7394,82.9282,82.7222,82.7651,77728.0
2016-11-22 15:00:00,96.41,96.6,96.35,96.55,91921.0,82.7651,82.9282,82.7136,82.8853,91921.0
2016-11-22 15:30:00,96.55,96.7,96.52,96.59,218555.0,82.8853,83.0141,82.8595,82.9196,218555.0
2016-11-23 09:30:00,96.59,97.28,96.36,96.8,80098.0,82.9196,83.512,82.7222,83.0999,80098.0
2016-11-23 10:00:00,96.76,96.99,96.65,96.82,72332.0,83.0656,83.263,82.9711,83.1171,72332.0
2016-11-23 10:30:00,96.81,97.05,96.79,96.84,108293.0,83.1085,83.3145,83.0913,83.1343,108293.0
2016-11-23 11:00:00,96.86,96.88,96.77,96.85,96204.0,83.1514,83.1686,83.0742,83.1428,96204.0
2016-11-23 11:30:00,96.85,97.41,96.81,97.41,53599.0,83.1428,83.6236,83.1085,83.6236,53599.0
2016-11-23 12:00:00,97.44,97.53,97.27,97.53,43568.0,83.6493,83.7266,83.5034,83.7266,43568.0
2016-11-23 12:30:00,97.51,97.69,97.45,97.57,33838.0,83.7094,83.864,83.6579,83.7609,33838.0
2016-11-23 13:00:00,97.59,97.59,97.34,97.4,90863.0,83.7781,83.7781,83.5635,83.615,90863.0
2016-11-23 13:30:00,97.42,97.53,97.36,97.43,37803.0,83.6322,83.7266,83.5807,83.6407,37803.0
2016-11-23 14:00:00,97.5,97.69,97.4,97.67,43487.0,83.7008,83.864,83.615,83.8468,43487.0
2016-11-23 14:30:00,97.69,97.69,97.33,97.35,38517.0,83.864,83.864,83.5549,83.5721,38517.0
2016-11-23 15:00:00,97.35,97.46,97.26,97.42,53823.0,83.5721,83.6665,83.4948,83.6322,53823.0
2016-11-23 15:30:00,97.42,97.62,97.37,97.58,122763.0,83.6322,83.8039,83.5892,83.7695,122763.0
2016-11-25 09:30:00,97.63,97.93,97.35,97.71,67389.0,83.8124,84.07,83.5721,83.8811,67389.0
2016-11-25 10:00:00,97.71,97.71,97.42,97.45,36192.0,83.8811,83.8811,83.6322,83.6579,36192.0
2016-11-25 10:30:00,97.48,97.66,97.43,97.57,35769.0,83.6837,83.8382,83.6407,83.7609,35769.0
2016-11-25 11:00:00,97.53,97.65,97.45,97.5,23961.0,83.7266,83.8296,83.6579,83.7008,23961.0
2016-11-25 11:30:00,97.52,97.68,97.52,97.56,24972.0,83.718,83.8554,83.718,83.7523,24972.0
2016-11-25 12:00:00,97.56,97.77,97.54,97.75,61238.0,83.7523,83.9326,83.7352,83.9155,61238.0
2016-11-25 12:30:00,97.76,98.08,97.76,98.08,101193.0,83.924,84.1988,83.924,84.1988,101193.0
2016-11-28 09:30:00,97.92,97.95,97.39,97.67,68554.0,84.0614,84.0872,83.6064,83.8468,68554.0
2016-11-28 10:00:00,97.67,97.8,97.34,97.38,89048.0,83.8468,83.9584,83.5635,83.5978,89048.0
2016-11-28 10:30:00,97.35,97.55,96.77,96.89,67465.0,83.5721,83.7438,83.0742,83.1772,67465.0
2016-11-28 11:00:00,96.93,97.12,96.89,97.04,59272.0,83.2115,83.3746,83.1772,83.3059,59272.0
2016-11-28 11:30:00,97.05,97.33,97.04,97.33,52400.0,83.3145,83.5549,83.3059,83.5549,52400.0
2016-11-28 12:00:00,97.33,97.47,97.3,97.43,45611.0,83.5549,83.6751,83.5291,83.6407,45611.0
2016-11-28 12:30:00,97.4,97.53,97.22,97.24,70957.0,83.615,83.7266,83.4605,83.4776,70957.0
2016-11-28 13:00:00,97.25,97.34,97.04,97.34,46010.0,83.4862,83.5635,83.3059,83.5635,46010.0
2016-11-28 13:30:00,97.35,97.45,97.18,97.39,57854.0,83.5721,83.6579,83.4261,83.6064,57854.0
2016-11-28 14:00:00,97.38,97.42,97.27,97.34,55905.0,83.5978,83.6322,83.5034,83.5635,55905.0
2016-11-28 14:30:00,97.33,97.55,97.31,97.53,52892.0,83.5549,83.7438,83.5377,83.7266,52892.0
2016-11-28 15:00:00,97.52,97.61,97.4,97.42,59618.0,83.718,83.7953,83.615,83.6322,59618.0
2016-11-28 15:30:00,97.41,97.43,97.15,97.35,190928.0,83.6236,83.6407,83.4004,83.5721,190928.0
2016-11-29 09:30:00,97.35,97.42,96.92,97.28,102506.0,83.5721,83.6322,83.2029,83.512,102506.0
2016-11-29 10:00:00,97.34,97.57,97.34,97.35,63072.0,83.5635,83.7609,83.5635,83.5721,63072.0
2016-11-29 10:30:00,97.38,97.74,97.37,97.69,58238.0,83.5978,83.9069,83.5892,83.864,58238.0
2016-11-29 11:00:00,97.7,97.82,97.58,97.75,44194.0,83.8725,83.9756,83.7695,83.9155,44194.0
2016-11-29 11:30:00,97.75,98.45,97.74,98.33,87756.0,83.9155,84.5164,83.9069,84.4134,87756.0
2016-11-29 12:00:00,98.33,98.37,97.92,97.92,103726.0,84.4134,84.4477,84.0614,84.0614,103726.0
2016-11-29 12:30:00,97.92,98.4,97.92,98.29,87995.0,84.0614,84.4735,84.0614,84.379,87995.0
2016-11-29 13:00:00,98.28,98.38,98.13,98.13,67357.0,84.3704,84.4563,84.2417,84.2417,67357.0
2016-11-29 13:30:00,98.14,98.15,97.85,97.91,50267.0,84.2503,84.2588,84.0013,84.0528,50267.0
2016-11-29 14:00:00,97.96,98.07,97.94,98.06,68114.0,84.0957,84.1902,84.0786,84.1816,68114.0
2016-11-29 14:30:00,98.06,98.43,98.0,98.11,93609.0,84.1816,84.4992,84.1301,84.2245,93609.0
2016-11-29 15:00:00,98.09,98.09,97.81,97.86,75609.0,84.2073,84.2073,83.967,84.0099,75609.0
2016-11-29 15:30:00,97.86,98.05,97.78,98.01,219838.0,84.0099,84.173,83.9412,84.1387,219838.0
2016-11-30 09:30:00,98.46,98.69,97.58,97.58,155024.0,84.525,84.7224,83.7695,83.7695,155024.0
2016-11-30 10:00:00,97.58,97.58,96.92,96.94,132221.0,83.7695,83.7695,83.2029,83.2201,132221.0
2016-11-30 10:30:00,96.96,97.59,96.93,97.41,125691.0,83.2373,83.7781,83.2115,83.6236,125691.0
2016-11-30 11:00:00,97.41,97.49,97.19,97.34,73843.0,83.6236,83.6923,83.4347,83.5635,73843.0
2016-11-30 11:30:00,97.32,97.48,97.19,97.29,57663.0,83.5463,83.6837,83.4347,83.5206,57663.0
2016-11-30 12:00:00,97.29,97.36,96.96,97.04,91920.0,83.5206,83.5807,83.2373,83.3059,91920.0
2016-11-30 12:30:00,97.04,97.13,96.87,96.9,79453.0,83.3059,83.3832,83.16,83.1858,79453.0
2016-11-30 13:00:00,96.91,96.97,96.65,96.67,125540.0,83.1943,83.2459,82.9711,82.9883,125540.0
2016-11-30 13:30:00,96.68,96.9,96.59,96.6,128976.0,82.9969,83.1858,82.9196,82.9282,128976.0
2016-11-30 14:00:00,96.6,96.65,96.2,96.25,147758.0,82.9282,82.9711,82.5848,82.6278,147758.0
2016-11-30 14:30:00,96.23,96.27,96.01,96.14,140057.0,82.6106,82.6449,82.4217,82.5333,140057.0
2016-11-30 15:00:00,96.13,96.43,96.12,96.42,239287.0,82.5247,82.7823,82.5162,82.7737,239287.0
2016-11-30 15:30:00,96.43,96.47,95.83,95.94,640568.0,82.7823,82.8166,82.2672,82.3616,640568.0
2016-12-01 09:30:00,96.42,96.8,96.0,96.41,118142.0,82.7737,83.0999,82.4131,82.7651,118142.0
2016-12-01 10:00:00,96.41,96.51,96.16,96.25,102923.0,82.7651,82.851,82.5505,82.6278,102923.0
2016-12-01 10:30:00,96.25,96.5,96.14,96.5,103040.0,82.6278,82.8424,82.5333,82.8424,103040.0
2016-12-01 11:00:00,96.5,96.62,96.03,96.06,99342.0,82.8424,82.9454,82.4389,82.4646,99342.0
2016-12-01 11:30:00,96.06,96.21,95.82,96.13,87933.0,82.4646,82.5934,82.2586,82.5247,87933.0
2016-12-01 12:00:00,96.13,96.16,95.76,96.02,74720.0,82.5247,82.5505,82.2071,82.4303,74720.0
2016-12-01 12:30:00,96.03,96.06,95.47,95.55,108607.0,82.4389,82.4646,81.9581,82.0268,108607.0
2016-12-01 13:00:00,95.53,95.59,95.37,95.46,209350.0,82.0097,82.0612,81.8723,81.9496,209350.0
2016-12-01 13:30:00,95.46,95.69,95.11,95.15,80762.0,81.9496,82.147,81.6491,81.6834,80762.0
2016-12-01 14:00:00,95.16,95.21,94.85,95.02,129866.0,81.692,81.7349,81.4259,81.5718,129866.0
2016-12-01 14:30:00,95.04,95.23,95.01,95.11,151452.0,81.589,81.7521,81.5633,81.6491,151452.0
2016-12-01 15:00:00,95.11,95.44,95.05,95.44,285682.0,81.6491,81.9324,81.5976,81.9324,285682.0
2016-12-01 15:30:00,95.42,95.44,95.01,95.23,457149.0,81.9152,81.9324,81.5633,81.7521,457149.0
2016-12-02 09:30:00,95.29,95.32,94.64,95.31,148179.0,81.8036,81.8294,81.2456,81.8208,148179.0
2016-12-02 10:00:00,95.33,95.44,95.2,95.4,107501.0,81.838,81.9324,81.7264,81.8981,107501.0
2016-12-02 10:30:00,95.43,95.5,95.19,95.35,144687.0,81.9238,81.9839,81.7178,81.8551,144687.0
2016-12-02 11:00:00,95.34,95.46,95.3,95.42,93395.0,81.8465,81.9496,81.8122,81.9152,93395.0
2016-12-02 11:30:00,95.42,95.45,95.22,95.22,66136.0,81.9152,81.941,81.7435,81.7435,66136.0
2016-12-02 12:00:00,95.19,95.33,94.92,94.96,70188.0,81.7178,81.838,81.486,81.5203,70188.0
2016-12-02 12:30:00,94.96,95.02,94.67,94.69,119150.0,81.5203,81.5718,81.2714,81.2885,119150.0
2016-12-02 13:00:00,94.67,94.69,94.36,94.48,126707.0,81.2714,81.2885,81.0052,81.1083,126707.0
2016-12-02 13:30:00,94.48,94.72,94.48,94.66,77772.0,81.1083,81.3143,81.1083,81.2628,77772.0
2016-12-02 14:00:00,94.66,94.67,94.38,94.52,192094.0,81.2628,81.2714,81.0224,81.1426,192094.0
2016-12-02 14:30:00,94.52,94.64,94.46,94.48,125514.0,81.1426,81.2456,81.0911,81.1083,125514.0
2016-12-02 15:00:00,94.48,94.53,94.15,94.28,134235.0,81.1083,81.1512,80.825,80.9366,134235.0
2016-12-02 15:30:00,94.28,94.62,94.27,94.58,321318.0,80.9366,81.2284,80.928,81.1941,321318.0
2016-12-05 09:30:00,95.36,96.99,95.23,96.62,131523.0,81.8637,83.263,81.7521,82.9454,131523.0
2016-12-05 10:00:00,96.57,96.63,96.31,96.48,84931.0,82.9025,82.954,82.6793,82.8252,84931.0
2016-12-05 10:30:00,96.46,96.46,96.19,96.25,88203.0,82.808,82.808,82.5762,82.6278,88203.0
2016-12-05 11:00:00,96.23,96.32,96.16,96.22,52721.0,82.6106,82.6878,82.5505,82.602,52721.0
2016-12-05 11:30:00,96.2,96.36,96.17,96.21,99923.0,82.5848,82.7222,82.5591,82.5934,99923.0
2016-12-05 12:00:00,96.2,96.26,96.1,96.14,69841.0,82.5848,82.6363,82.499,82.5333,69841.0
2016-12-05 12:30:00,96.13,96.15,95.99,96.1,65808.0,82.5247,82.5419,82.4046,82.499,65808.0
2016-12-05 13:00:00,96.1,96.15,95.98,96.01,76800.0,82.499,82.5419,82.396,82.4217,76800.0
2016-12-05 13:30:00,96.01,96.05,95.83,95.93,80152.0,82.4217,82.4561,82.2672,82.353,80152.0
2016-12-05 14:00:00,95.94,96.01,95.84,95.88,64454.0,82.3616,82.4217,82.2758,82.3101,64454.0
2016-12-05 14:30:00,95.87,95.89,95.79,95.82,76210.0,82.3015,82.3187,82.2329,82.2586,76210.0
2016-12-05 15:00:00,95.82,96.07,95.8,95.99,101102.0,82.2586,82.4732,82.2414,82.4046,101102.0
2016-12-05 15:30:00,96.0,96.09,95.95,95.98,221288.0,82.4131,82.4904,82.3702,82.396,221288.0
2016-12-06 09:30:00,95.98,96.01,95.52,95.62,72383.0,82.396,82.4217,82.0011,82.0869,72383.0
2016-12-06 10:00:00,95.65,95.85,95.62,95.7,58581.0,82.1127,82.2844,82.0869,82.1556,58581.0
2016-12-06 10:30:00,95.7,95.99,95.67,95.85,116444.0,82.1556,82.4046,82.1298,82.2844,116444.0
2016-12-06 11:00:00,95.84,96.0,95.82,95.98,75353.0,82.2758,82.4131,82.2586,82.396,75353.0
2016-12-06 11:30:00,95.98,95.99,95.77,95.81,51023.0,82.396,82.4046,82.2157,82.25,51023.0
2016-12-06 12:00:00,95.83,96.1,95.82,96.1,60574.0,82.2672,82.499,82.2586,82.499,60574.0
2016-12-06 12:30:00,96.09,96.37,96.09,96.28,55450.0,82.4904,82.7308,82.4904,82.6535,55450.0
2016-12-06 13:00:00,96.28,96.32,96.23,96.25,40146.0,82.6535,82.6878,82.6106,82.6278,40146.0
2016-12-06 13:30:00,96.24,96.32,96.15,96.3,56552.0,82.6192,82.6878,82.5419,82.6707,56552.0
2016-12-06 14:00:00,96.3,96.34,96.2,96.22,72863.0,82.6707,82.705,82.5848,82.602,72863.0
2016-12-06 14:30:00,96.22,96.36,96.22,96.32,56844.0,82.602,82.7222,82.602,82.6878,56844.0
2016-12-06 15:00:00,96.33,96.33,95.99,96.02,117011.0,82.6964,82.6964,82.4046,82.4303,117011.0
2016-12-06 15:30:00,96.02,96.25,96.0,96.22,234703.0,82.4303,82.6278,82.4131,82.602,234703.0
2016-12-07 09:30:00,96.31,96.85,96.21,96.68,72913.0,82.6793,83.1428,82.5934,82.9969,72913.0
2016-12-07 10:00:00,96.7,97.24,96.7,97.2,114645.0,83.0141,83.4776,83.0141,83.4433,114645.0
2016-12-07 10:30:00,97.21,97.27,96.52,96.67,82730.0,83.4519,83.5034,82.8595,82.9883,82730.0
2016-12-07 11:00:00,96.69,96.77,96.55,96.55,45408.0,83.0055,83.0742,82.8853,82.8853,45408.0
2016-12-07 11:30:00,96.54,96.68,96.45,96.62,54002.0,82.8767,82.9969,82.7994,82.9454,54002.0
2016-12-07 12:00:00,96.64,96.69,96.47,96.5,110966.0,82.9626,83.0055,82.8166,82.8424,110966.0
2016-12-07 12:30:00,96.5,97.01,96.49,97.0,53873.0,82.8424,83.2802,82.8338,83.2716,53873.0
2016-12-07 13:00:00,97.01,97.33,96.93,97.29,52604.0,83.2802,83.5549,83.2115,83.5206,52604.0
2016-12-07 13:30:00,97.31,97.42,97.2,97.38,54880.0,83.5377,83.6322,83.4433,83.5978,54880.0
2016-12-07 14:00:00,97.4,97.51,97.34,97.44,52300.0,83.615,83.7094,83.5635,83.6493,52300.0
2016-12-07 14:30:00,97.44,97.52,97.34,97.5,60369.0,83.6493,83.718,83.5635,83.7008,60369.0
2016-12-07 15:00:00,97.51,97.99,97.46,97.93,106447.0,83.7094,84.1215,83.6665,84.07,106447.0
2016-12-07 15:30:00,97.93,98.21,97.87,98.17,270523.0,84.07,84.3104,84.0185,84.276,270523.0
2016-12-08 09:30:00,98.18,98.66,97.88,98.41,56241.0,84.2846,84.6967,84.0271,84.482,56241.0
2016-12-08 10:00:00,98.41,98.59,98.26,98.53,51966.0,84.482,84.6366,84.3533,84.5851,51966.0
2016-12-08 10:30:00,98.51,98.78,98.51,98.71,47680.0,84.5679,84.7997,84.5679,84.7396,47680.0
2016-12-08 11:00:00,98.71,98.78,98.27,98.52,47058.0,84.7396,84.7997,84.3619,84.5765,47058.0
2016-12-08 11:30:00,98.51,98.8,98.47,98.79,58178.0,84.5679,84.8169,84.5336,84.8083,58178.0
2016-12-08 12:00:00,98.79,99.46,98.79,99.38,82990.0,84.8083,85.3834,84.8083,85.3148,82990.0
2016-12-08 12:30:00,99.39,99.56,99.32,99.33,76945.0,85.3233,85.4693,85.2633,85.2718,76945.0
2016-12-08 13:00:00,99.32,99.58,99.32,99.56,61374.0,85.2633,85.4865,85.2633,85.4693,61374.0
2016-12-08 13:30:00,99.57,99.67,99.45,99.67,73763.0,85.4779,85.5637,85.3749,85.5637,73763.0
2016-12-08 14:00:00,99.66,99.66,99.35,99.47,69729.0,85.5551,85.5551,85.289,85.392,69729.0
2016-12-08 14:30:00,99.49,99.57,99.31,99.54,74270.0,85.4092,85.4779,85.2547,85.4521,74270.0
2016-12-08 15:00:00,99.54,99.55,99.27,99.27,94094.0,85.4521,85.4607,85.2203,85.2203,94094.0
2016-12-08 15:30:00,99.29,99.45,99.22,99.4,249754.0,85.2375,85.3749,85.1774,85.3319,249754.0
2016-12-09 09:30:00,99.48,100.17,99.22,99.3,103617.0,85.4006,85.993,85.1774,85.2461,103617.0
2016-12-09 10:00:00,99.33,99.66,98.92,99.62,70873.0,85.2718,85.5551,84.9199,85.5208,70873.0
2016-12-09 10:30:00,99.64,99.85,99.33,99.34,92046.0,85.538,85.7182,85.2718,85.2804,92046.0
2016-12-09 11:00:00,99.34,99.41,99.23,99.29,58100.0,85.2804,85.3405,85.186,85.2375,58100.0
2016-12-09 11:30:00,99.29,99.44,99.1,99.11,55858.0,85.2375,85.3663,85.0744,85.083,55858.0
2016-12-09 12:00:00,99.11,99.38,99.05,99.36,39601.0,85.083,85.3148,85.0315,85.2976,39601.0
2016-12-09 12:30:00,99.36,99.45,99.3,99.41,58321.0,85.2976,85.3749,85.2461,85.3405,58321.0
2016-12-09 13:00:00,99.4,99.46,99.35,99.45,41236.0,85.3319,85.3834,85.289,85.3749,41236.0
2016-12-09 13:30:00,99.45,99.53,99.34,99.46,58944.0,85.3749,85.4435,85.2804,85.3834,58944.0
2016-12-09 14:00:00,99.46,99.53,99.21,99.38,70161.0,85.3834,85.4435,85.1688,85.3148,70161.0
2016-12-09 14:30:00,99.36,99.51,99.36,99.48,78242.0,85.2976,85.4264,85.2976,85.4006,78242.0
2016-12-09 15:00:00,99.45,99.54,99.37,99.51,102193.0,85.3749,85.4521,85.3062,85.4264,102193.0
2016-12-09 15:30:00,99.51,99.54,99.28,99.29,235916.0,85.4264,85.4521,85.2289,85.2375,235916.0
2016-12-12 09:30:00,99.07,99.85,98.92,98.92,107485.0,85.0486,85.7182,84.9199,84.9199,107485.0
2016-12-12 10:00:00,98.93,98.94,97.93,98.02,92758.0,84.9285,84.937,84.07,84.1472,92758.0
2016-12-12 10:30:00,98.05,98.45,97.76,98.21,199279.0,84.173,84.5164,83.924,84.3104,199279.0
2016-12-12 11:00:00,98.19,98.6,98.13,98.47,72245.0,84.2932,84.6452,84.2417,84.5336,72245.0
2016-12-12 11:30:00,98.5,98.67,98.45,98.54,68974.0,84.5593,84.7053,84.5164,84.5937,68974.0
2016-12-12 12:00:00,98.56,98.56,98.38,98.39,38523.0,84.6108,84.6108,84.4563,84.4649,38523.0
2016-12-12 12:30:00,98.38,98.57,98.36,98.47,37639.0,84.4563,84.6194,84.4391,84.5336,37639.0
2016-12-12 13:00:00,98.48,98.59,98.48,98.51,44243.0,84.5421,84.6366,84.5421,84.5679,44243.0
2016-12-12 13:30:00,98.53,98.58,98.42,98.54,91978.0,84.5851,84.628,84.4906,84.5937,91978.0
2016-12-12 14:00:00,98.53,98.66,98.49,98.59,58182.0,84.5851,84.6967,84.5507,84.6366,58182.0
2016-12-12 14:30:00,98.57,98.67,98.48,98.53,37725.0,84.6194,84.7053,84.5421,84.5851,37725.0
2016-12-12 15:00:00,98.52,98.62,98.47,98.56,64333.0,84.5765,84.6623,84.5336,84.6108,64333.0
2016-12-12 15:30:00,98.57,98.71,98.54,98.66,264276.0,84.6194,84.7396,84.5937,84.6967,264276.0
2016-12-13 09:30:00,98.13,98.39,97.34,97.46,200000.0,84.2417,84.4649,83.5635,83.6665,200000.0
2016-12-13 10:00:00,97.44,97.6,97.14,97.16,118640.0,83.6493,83.7867,83.3918,83.409,118640.0
2016-12-13 10:30:00,97.15,97.2,96.74,97.1,107036.0,83.4004,83.4433,83.0484,83.3575,107036.0
2016-12-13 11:00:00,97.1,97.13,96.65,96.73,115389.0,83.3575,83.3832,82.9711,83.0398,115389.0
2016-12-13 11:30:00,96.72,97.04,96.72,96.98,142849.0,83.0312,83.3059,83.0312,83.2544,142849.0
2016-12-13 12:00:00,96.96,97.31,96.87,97.26,124248.0,83.2373,83.5377,83.16,83.4948,124248.0
2016-12-13 12:30:00,97.23,97.25,97.02,97.03,56626.0,83.4691,83.4862,83.2888,83.2974,56626.0
2016-12-13 13:00:00,97.03,97.18,96.99,97.05,66307.0,83.2974,83.4261,83.263,83.3145,66307.0
2016-12-13 13:30:00,97.07,97.17,96.99,97.05,38241.0,83.3317,83.4175,83.263,83.3145,38241.0
2016-12-13 14:00:00,97.05,97.11,97.0,97.05,58180.0,83.3145,83.366,83.2716,83.3145,58180.0
2016-12-13 14:30:00,97.04,97.26,97.0,97.11,115128.0,83.3059,83.4948,83.2716,83.366,115128.0
2016-12-13 15:00:00,97.12,97.2,96.99,97.19,177587.0,83.3746,83.4433,83.263,83.4347,177587.0
2016-12-13 15:30:00,97.19,97.25,96.89,97.04,265724.0,83.4347,83.4862,83.1772,83.3059,265724.0
2016-12-14 09:30:00,97.07,97.85,96.94,97.44,96827.0,83.3317,84.0013,83.2201,83.6493,96827.0
2016-12-14 10:00:00,97.43,97.63,97.26,97.61,73840.0,83.6407,83.8124,83.4948,83.7953,73840.0
2016-12-14 10:30:00,97.63,97.72,97.42,97.48,61287.0,83.8124,83.8897,83.6322,83.6837,61287.0
2016-12-14 11:00:00,97.47,97.61,97.36,97.37,121758.0,83.6751,83.7953,83.5807,83.5892,121758.0
2016-12-14 11:30:00,97.38,97.38,96.9,96.93,57271.0,83.5978,83.5978,83.1858,83.2115,57271.0
2016-12-14 12:00:00,96.96,97.28,96.96,97.26,29515.0,83.2373,83.512,83.2373,83.4948,29515.0
2016-12-14 12:30:00,97.27,97.54,97.26,97.51,41596.0,83.5034,83.7352,83.4948,83.7094,41596.0
2016-12-14 13:00:00,97.5,97.65,97.5,97.59,38113.0,83.7008,83.8296,83.7008,83.7781,38113.0
2016-12-14 13:30:00,97.6,97.85,97.58,97.82,52428.0,83.7867,84.0013,83.7695,83.9756,52428.0
2016-12-14 14:00:00,97.8,97.88,96.85,96.88,81011.0,83.9584,84.0271,83.1428,83.1686,81011.0
2016-12-14 14:30:00,96.87,97.29,96.8,96.8,77461.0,83.16,83.5206,83.0999,83.0999,77461.0
2016-12-14 15:00:00,96.8,96.98,96.22,96.39,106995.0,83.0999,83.2544,82.602,82.7479,106995.0
2016-12-14 15:30:00,96.39,96.67,95.91,96.16,358727.0,82.7479,82.9883,82.3359,82.5505,358727.0
2016-12-15 09:30:00,96.2,97.08,95.63,97.04,135340.0,82.5848,83.3403,82.0955,83.3059,135340.0
2016-12-15 10:00:00,97.04,97.12,96.67,96.75,113099.0,83.3059,83.3746,82.9883,83.057,113099.0
2016-12-15 10:30:00,96.75,96.89,96.48,96.58,88105.0,83.057,83.1772,82.8252,82.911,88105.0
2016-12-15 11:00:00,96.59,96.73,96.11,96.14,125307.0,82.9196,83.0398,82.5076,82.5333,125307.0
2016-12-15 11:30:00,96.1,96.41,96.01,96.4,111028.0,82.499,82.7651,82.4217,82.7565,111028.0
2016-12-15 12:00:00,96.4,96.42,96.13,96.25,68091.0,82.7565,82.7737,82.5247,82.6278,68091.0
2016-12-15 12:30:00,96.26,96.39,96.18,96.23,76364.0,82.6363,82.7479,82.5677,82.6106,76364.0
2016-12-15 13:00:00,96.23,96.37,96.22,96.32,60155.0,82.6106,82.7308,82.602,82.6878,60155.0
2016-12-15 13:30:00,96.34,96.37,95.98,95.99,55275.0,82.705,82.7308,82.396,82.4046,55275.0
2016-12-15 14:00:00,95.99,96.31,95.96,96.06,94018.0,82.4046,82.6793,82.3788,82.4646,94018.0
2016-12-15 14:30:00,96.06,96.16,96.0,96.07,99992.0,82.4646,82.5505,82.4131,82.4732,99992.0
2016-12-15 15:00:00,96.05,96.07,95.83,95.91,64151.0,82.4561,82.4732,82.2672,82.3359,64151.0
2016-12-15 15:30:00,95.91,96.12,95.91,96.1,168762.0,82.3359,82.5162,82.3359,82.499,168762.0
2016-12-16 09:30:00,96.07,96.62,95.82,95.93,319911.0,82.4732,82.9454,82.2586,82.353,319911.0
2016-12-16 10:00:00,95.9,96.24,95.86,96.03,67651.0,82.3273,82.6192,82.293,82.4389,67651.0
2016-12-16 10:30:00,96.04,96.13,95.92,95.99,50807.0,82.4475,82.5247,82.3445,82.4046,50807.0
2016-12-16 11:00:00,96.0,96.08,95.89,95.95,49686.0,82.4131,82.4818,82.3187,82.3702,49686.0
2016-12-16 11:30:00,95.94,96.31,95.78,96.31,80136.0,82.3616,82.6793,82.2243,82.6793,80136.0
2016-12-16 12:00:00,96.3,96.7,96.3,96.54,63096.0,82.6707,83.0141,82.6707,82.8767,63096.0
2016-12-16 12:30:00,96.51,96.53,96.28,96.31,34347.0,82.851,82.8681,82.6535,82.6793,34347.0
2016-12-16 13:00:00,96.31,96.36,96.02,96.04,79818.0,82.6793,82.7222,82.4303,82.4475,79818.0
2016-12-16 13:30:00,96.04,96.11,95.95,95.96,51166.0,82.4475,82.5076,82.3702,82.3788,51166.0
2016-12-16 14:00:00,95.96,96.17,95.91,96.09,108470.0,82.3788,82.5591,82.3359,82.4904,108470.0
2016-12-16 14:30:00,96.09,96.22,96.0,96.13,69171.0,82.4904,82.602,82.4131,82.5247,69171.0
2016-12-16 15:00:00,96.13,96.17,95.88,96.0,96043.0,82.5247,82.5591,82.3101,82.4131,96043.0
2016-12-16 15:30:00,96.0,96.04,95.83,95.93,249172.0,82.4131,82.4475,82.2672,82.353,249172.0
2016-12-19 09:30:00,96.06,96.71,96.06,96.7,86109.0,82.4646,83.0226,82.4646,83.0141,86109.0
2016-12-19 10:00:00,96.7,96.79,96.54,96.6,133493.0,83.0141,83.0913,82.8767,82.9282,133493.0
2016-12-19 10:30:00,96.61,96.87,96.61,96.69,109246.0,82.9368,83.16,82.9368,83.0055,109246.0
2016-12-19 11:00:00,96.69,96.87,96.47,96.59,75156.0,83.0055,83.16,82.8166,82.9196,75156.0
2016-12-19 11:30:00,96.59,96.64,96.21,96.21,91046.0,82.9196,82.9626,82.5934,82.5934,91046.0
2016-12-19 12:00:00,96.23,96.35,96.16,96.34,45240.0,82.6106,82.7136,82.5505,82.705,45240.0
2016-12-19 12:30:00,96.35,96.37,96.21,96.31,55050.0,82.7136,82.7308,82.5934,82.6793,55050.0
2016-12-19 13:00:00,96.31,96.4,96.3,96.35,65143.0,82.6793,82.7565,82.6707,82.7136,65143.0
2016-12-19 13:30:00,96.33,96.42,96.26,96.35,94989.0,82.6964,82.7737,82.6363,82.7136,94989.0
2016-12-19 14:00:00,96.36,96.52,96.31,96.47,81088.0,82.7222,82.8595,82.6793,82.8166,81088.0
2016-12-19 14:30:00,96.46,96.52,96.27,96.29,78855.0,82.808,82.8595,82.6449,82.6621,78855.0
2016-12-19 15:00:00,96.28,96.37,96.07,96.12,85068.0,82.6535,82.7308,82.4732,82.5162,85068.0
2016-12-19 15:30:00,96.13,96.24,95.97,96.23,154966.0,82.5247,82.6192,82.3874,82.6106,154966.0
2016-12-20 09:30:00,96.1,96.4,95.75,96.08,136117.0,82.499,82.7565,82.1985,82.4818,136117.0
2016-12-20 10:00:00,96.06,96.12,95.89,95.91,75604.0,82.4646,82.5162,82.3187,82.3359,75604.0
2016-12-20 10:30:00,95.93,96.05,95.86,95.86,122546.0,82.353,82.4561,82.293,82.293,122546.0
2016-12-20 11:00:00,95.86,96.05,95.85,96.02,102899.0,82.293,82.4561,82.2844,82.4303,102899.0
2016-12-20 11:30:00,96.02,96.12,95.92,95.97,76056.0,82.4303,82.5162,82.3445,82.3874,76056.0
2016-12-20 12:00:00,95.97,96.06,95.93,96.0,70491.0,82.3874,82.4646,82.353,82.4131,70491.0
2016-12-20 12:30:00,96.0,96.04,95.91,95.98,42480.0,82.4131,82.4475,82.3359,82.396,42480.0
2016-12-20 13:00:00,95.97,96.08,95.96,96.04,39991.0,82.3874,82.4818,82.3788,82.4475,39991.0
2016-12-20 13:30:00,96.02,96.03,95.82,95.83,43839.0,82.4303,82.4389,82.2586,82.2672,43839.0
2016-12-20 14:00:00,95.83,95.84,95.69,95.72,42371.0,82.2672,82.2758,82.147,82.1728,42371.0
2016-12-20 14:30:00,95.71,95.72,95.57,95.64,63118.0,82.1642,82.1728,82.044,82.1041,63118.0
2016-12-20 15:00:00,95.64,95.75,95.62,95.7,106864.0,82.1041,82.1985,82.0869,82.1556,106864.0
2016-12-20 15:30:00,95.7,95.71,95.56,95.64,215440.0,82.1556,82.1642,82.0354,82.1041,215440.0
2016-12-21 09:30:00,95.39,95.44,95.05,95.31,108736.0,81.8895,81.9324,81.5976,81.8208,108736.0
2016-12-21 10:00:00,95.31,95.81,95.27,95.81,108110.0,81.8208,82.25,81.7865,82.25,108110.0
2016-12-21 10:30:00,95.79,96.15,95.61,95.84,96494.0,82.2329,82.5419,82.0783,82.2758,96494.0
2016-12-21 11:00:00,95.84,96.2,95.82,96.1,110968.0,82.2758,82.5848,82.2586,82.499,110968.0
2016-12-21 11:30:00,96.12,96.12,95.88,95.91,58827.0,82.5162,82.5162,82.3101,82.3359,58827.0
2016-12-21 12:00:00,95.91,96.04,95.91,95.91,38502.0,82.3359,82.4475,82.3359,82.3359,38502.0
2016-12-21 12:30:00,95.92,96.02,95.88,95.91,30999.0,82.3445,82.4303,82.3101,82.3359,30999.0
2016-12-21 13:00:00,95.91,95.93,95.86,95.89,36888.0,82.3359,82.353,82.293,82.3187,36888.0
2016-12-21 13:30:00,95.88,95.92,95.78,95.78,35190.0,82.3101,82.3445,82.2243,82.2243,35190.0
2016-12-21 14:00:00,95.81,95.94,95.8,95.86,43185.0,82.25,82.3616,82.2414,82.293,43185.0
2016-12-21 14:30:00,95.85,95.93,95.8,95.92,44385.0,82.2844,82.353,82.2414,82.3445,44385.0
2016-12-21 15:00:00,95.92,95.95,95.82,95.87,66351.0,82.3445,82.3702,82.2586,82.3015,66351.0
2016-12-21 15:30:00,95.88,95.93,95.85,95.86,157362.0,82.3101,82.353,82.2844,82.293,157362.0
2016-12-22 09:30:00,95.94,95.99,95.42,95.68,112179.0,82.3616,82.4046,81.9152,82.1384,112179.0
2016-12-22 10:00:00,95.75,95.88,95.65,95.84,92303.0,82.1985,82.3101,82.1127,82.2758,92303.0
2016-12-22 10:30:00,95.78,95.86,95.51,95.58,40996.0,82.2243,82.293,81.9925,82.0526,40996.0
2016-12-22 11:00:00,95.59,95.65,95.35,95.35,41313.0,82.0612,82.1127,81.8551,81.8551,41313.0
2016-12-22 11:30:00,95.36,95.48,95.23,95.24,42992.0,81.8637,81.9667,81.7521,81.7607,42992.0
2016-12-22 12:00:00,95.23,95.26,95.17,95.2,25825.0,81.7521,81.7779,81.7006,81.7264,25825.0
2016-12-22 12:30:00,95.22,95.26,95.17,95.25,30009.0,81.7435,81.7779,81.7006,81.7693,30009.0
2016-12-22 13:00:00,95.25,95.25,94.97,95.01,45585.0,81.7693,81.7693,81.5289,81.5633,45585.0
2016-12-22 13:30:00,95.0,95.04,94.96,95.0,56208.0,81.5547,81.589,81.5203,81.5547,56208.0
2016-12-22 14:00:00,95.0,95.02,94.97,94.99,65580.0,81.5547,81.5718,81.5289,81.5461,65580.0
2016-12-22 14:30:00,94.98,95.11,94.97,95.06,90829.0,81.5375,81.6491,81.5289,81.6062,90829.0
2016-12-22 15:00:00,95.05,95.11,95.0,95.02,76299.0,81.5976,81.6491,81.5547,81.5718,76299.0
2016-12-22 15:30:00,95.02,95.04,94.93,94.99,208189.0,81.5718,81.589,81.4946,81.5461,208189.0
2016-12-23 09:30:00,95.04,95.04,93.8,93.94,205268.0,81.589,81.589,80.5245,80.6447,205268.0
2016-12-23 10:00:00,93.94,94.67,93.94,94.59,139065.0,80.6447,81.2714,80.6447,81.2027,139065.0
2016-12-23 10:30:00,94.6,94.63,94.3,94.54,115156.0,81.2113,81.237,80.9537,81.1598,115156.0
2016-12-23 11:00:00,94.54,94.64,94.31,94.38,102536.0,81.1598,81.2456,80.9623,81.0224,102536.0
2016-12-23 11:30:00,94.38,94.63,94.34,94.6,77783.0,81.0224,81.237,80.9881,81.2113,77783.0
2016-12-23 12:00:00,94.6,94.67,94.5,94.52,80736.0,81.2113,81.2714,81.1254,81.1426,80736.0
2016-12-23 12:30:00,94.52,94.67,94.48,94.59,90634.0,81.1426,81.2714,81.1083,81.2027,90634.0
2016-12-23 13:00:00,94.59,94.66,94.53,94.6,57327.0,81.2027,81.2628,81.1512,81.2113,57327.0
2016-12-23 13:30:00,94.62,94.65,94.43,94.48,100726.0,81.2284,81.2542,81.0653,81.1083,100726.0
2016-12-23 14:00:00,94.48,94.55,94.46,94.49,86921.0,81.1083,81.1684,81.0911,81.1168,86921.0
2016-12-23 14:30:00,94.5,94.59,94.49,94.56,87168.0,81.1254,81.2027,81.1168,81.1769,87168.0
2016-12-23 15:00:00,94.56,94.64,94.53,94.6,124235.0,81.1769,81.2456,81.1512,81.2113,124235.0
2016-12-23 15:30:00,94.61,94.72,94.54,94.69,307332.0,81.2199,81.3143,81.1598,81.2885,307332.0
2016-12-27 09:30:00,95.05,95.51,94.88,95.47,130420.0,81.5976,81.9925,81.4516,81.9581,130420.0
2016-12-27 10:00:00,95.5,95.56,95.28,95.4,90387.0,81.9839,82.0354,81.795,81.8981,90387.0
2016-12-27 10:30:00,95.39,95.63,95.36,95.49,59551.0,81.8895,82.0955,81.8637,81.9753,59551.0
2016-12-27 11:00:00,95.48,95.57,95.43,95.56,53071.0,81.9667,82.044,81.9238,82.0354,53071.0
2016-12-27 11:30:00,95.56,95.66,95.44,95.62,43657.0,82.0354,82.1213,81.9324,82.0869,43657.0
2016-12-27 12:00:00,95.63,95.77,95.62,95.76,44276.0,82.0955,82.2157,82.0869,82.2071,44276.0
2016-12-27 12:30:00,95.76,95.77,95.54,95.59,43783.0,82.2071,82.2157,82.0182,82.0612,43783.0
2016-12-27 13:00:00,95.59,95.79,95.56,95.75,44577.0,82.0612,82.2329,82.0354,82.1985,44577.0
2016-12-27 13:30:00,95.76,95.78,95.57,95.62,75726.0,82.2071,82.2243,82.044,82.0869,75726.0
2016-12-27 14:00:00,95.63,95.93,95.57,95.78,77421.0,82.0955,82.353,82.044,82.2243,77421.0
2016-12-27 14:30:00,95.79,95.83,95.74,95.79,71729.0,82.2329,82.2672,82.1899,82.2329,71729.0
2016-12-27 15:00:00,95.8,95.91,95.75,95.81,67548.0,82.2414,82.3359,82.1985,82.25,67548.0
2016-12-27 15:30:00,95.83,95.89,95.75,95.83,157598.0,82.2672,82.3187,82.1985,82.2672,157598.0
2016-12-28 09:30:00,96.34,96.47,95.33,95.38,93689.0,82.705,82.8166,81.838,81.8809,93689.0
2016-12-28 10:00:00,95.39,95.4,94.81,94.86,124718.0,81.8895,81.8981,81.3916,81.4345,124718.0
2016-12-28 10:30:00,94.86,95.14,94.86,95.1,50745.0,81.4345,81.6749,81.4345,81.6405,50745.0
2016-12-28 11:00:00,95.1,95.16,95.04,95.11,34267.0,81.6405,81.692,81.589,81.6491,34267.0
2016-12-28 11:30:00,95.11,95.19,94.95,95.1,38811.0,81.6491,81.7178,81.5117,81.6405,38811.0
2016-12-28 12:00:00,95.1,95.11,94.76,94.83,38202.0,81.6405,81.6491,81.3486,81.4087,38202.0
2016-12-28 12:30:00,94.82,95.01,94.74,94.94,47222.0,81.4001,81.5633,81.3315,81.5032,47222.0
2016-12-28 13:00:00,94.95,95.05,94.92,94.98,30335.0,81.5117,81.5976,81.486,81.5375,30335.0
2016-12-28 13:30:00,94.97,95.07,94.92,94.92,36552.0,81.5289,81.6148,81.486,81.486,36552.0
2016-12-28 14:00:00,94.92,95.05,94.79,94.83,49406.0,81.486,81.5976,81.3744,81.4087,49406.0
2016-12-28 14:30:00,94.82,94.96,94.79,94.88,45069.0,81.4001,81.5203,81.3744,81.4516,45069.0
2016-12-28 15:00:00,94.89,94.96,94.81,94.86,81562.0,81.4602,81.5203,81.3916,81.4345,81562.0
2016-12-28 15:30:00,94.86,94.86,94.59,94.65,234426.0,81.4345,81.4345,81.2027,81.2542,234426.0
2016-12-29 09:30:00,94.7,95.27,94.67,94.92,72189.0,81.2971,81.7865,81.2714,81.486,72189.0
2016-12-29 10:00:00,94.93,95.08,94.8,94.99,51616.0,81.4946,81.6233,81.383,81.5461,51616.0
2016-12-29 10:30:00,94.99,95.1,94.84,94.95,55835.0,81.5461,81.6405,81.4173,81.5117,55835.0
2016-12-29 11:00:00,94.95,95.0,94.82,94.93,52349.0,81.5117,81.5547,81.4001,81.4946,52349.0
2016-12-29 11:30:00,94.92,94.98,94.79,94.83,49386.0,81.486,81.5375,81.3744,81.4087,49386.0
2016-12-29 12:00:00,94.82,94.9,94.67,94.83,36213.0,81.4001,81.4688,81.2714,81.4087,36213.0
2016-12-29 12:30:00,94.86,94.92,94.73,94.86,30870.0,81.4345,81.486,81.3229,81.4345,30870.0
2016-12-29 13:00:00,94.86,95.0,94.86,94.98,34599.0,81.4345,81.5547,81.4345,81.5375,34599.0
2016-12-29 13:30:00,94.98,95.05,94.86,95.05,32467.0,81.5375,81.5976,81.4345,81.5976,32467.0
2016-12-29 14:00:00,95.06,95.14,95.03,95.08,35575.0,81.6062,81.6749,81.5804,81.6233,35575.0
2016-12-29 14:30:00,95.09,95.12,95.03,95.11,44498.0,81.6319,81.6577,81.5804,81.6491,44498.0
2016-12-29 15:00:00,95.11,95.22,95.01,95.21,102078.0,81.6491,81.7435,81.5633,81.7349,102078.0
2016-12-29 15:30:00,95.2,95.32,95.13,95.31,201253.0,81.7264,81.8294,81.6663,81.8208,201253.0
2016-12-30 09:30:00,95.43,95.5,94.95,95.02,77558.0,81.9238,81.9839,81.5117,81.5718,77558.0
2016-12-30 10:00:00,95.0,95.09,94.8,95.08,56549.0,81.5547,81.6319,81.383,81.6233,56549.0
2016-12-30 10:30:00,95.09,95.3,94.99,95.25,40863.0,81.6319,81.8122,81.5461,81.7693,40863.0
2016-12-30 11:00:00,95.25,95.29,95.05,95.23,47303.0,81.7693,81.8036,81.5976,81.7521,47303.0
2016-12-30 11:30:00,95.22,95.49,95.2,95.35,36098.0,81.7435,81.9753,81.7264,81.8551,36098.0
2016-12-30 12:00:00,95.36,95.36,95.14,95.14,24640.0,81.8637,81.8637,81.6749,81.6749,24640.0
2016-12-30 12:30:00,95.15,95.16,95.0,95.13,24329.0,81.6834,81.692,81.5547,81.6663,24329.0
2016-12-30 13:00:00,95.12,95.14,95.05,95.08,26064.0,81.6577,81.6749,81.5976,81.6233,26064.0
2016-12-30 13:30:00,95.08,95.12,94.9,94.9,29488.0,81.6233,81.6577,81.4688,81.4688,29488.0
2016-12-30 14:00:00,94.91,95.06,94.87,94.93,58703.0,81.4774,81.6062,81.4431,81.4946,58703.0
2016-12-30 14:30:00,94.92,94.94,94.53,94.67,55967.0,81.486,81.5032,81.1512,81.2714,55967.0
2016-12-30 15:00:00,94.66,94.89,94.61,94.76,105293.0,81.2628,81.4602,81.2199,81.3486,105293.0
2016-12-30 15:30:00,94.77,94.77,94.46,94.77,285408.0,81.3572,81.3572,81.0911,81.3572,285408.0
2017-01-03 09:30:00,95.43,95.83,95.1,95.58,81009.0,81.9238,82.2672,81.6405,82.0526,81009.0
2017-01-03 10:00:00,95.6,95.97,95.57,95.83,67481.0,82.0697,82.3874,82.044,82.2672,67481.0
2017-01-03 10:30:00,95.82,95.93,94.94,94.95,35167.0,82.2586,82.353,81.5032,81.5117,35167.0
2017-01-03 11:00:00,94.91,95.04,94.77,94.9,92902.0,81.4774,81.589,81.3572,81.4688,92902.0
2017-01-03 11:30:00,94.86,95.06,94.57,95.02,53387.0,81.4345,81.6062,81.1855,81.5718,53387.0
2017-01-03 12:00:00,95.05,95.1,94.93,94.99,38857.0,81.5976,81.6405,81.4946,81.5461,38857.0
2017-01-03 12:30:00,94.98,95.15,94.93,95.14,25259.0,81.5375,81.6834,81.4946,81.6749,25259.0
2017-01-03 13:00:00,95.13,95.22,94.99,95.17,38069.0,81.6663,81.7435,81.5461,81.7006,38069.0
2017-01-03 13:30:00,95.18,95.27,94.91,95.06,87562.0,81.7092,81.7865,81.4774,81.6062,87562.0
2017-01-03 14:00:00,95.06,95.28,94.85,94.86,115999.0,81.6062,81.795,81.4259,81.4345,115999.0
2017-01-03 14:30:00,94.83,95.0,94.77,94.89,48604.0,81.4087,81.5547,81.3572,81.4602,48604.0
2017-01-03 15:00:00,94.9,95.11,94.88,95.02,49909.0,81.4688,81.6491,81.4516,81.5718,49909.0
2017-01-03 15:30:00,95.01,95.28,94.91,95.26,179367.0,81.5633,81.795,81.4774,81.7779,179367.0
2017-01-04 09:30:00,95.58,96.17,95.58,96.13,70446.0,82.0526,82.5591,82.0526,82.5247,70446.0
2017-01-04 10:00:00,96.13,96.41,96.03,96.32,71183.0,82.5247,82.7651,82.4389,82.6878,71183.0
2017-01-04 10:30:00,96.32,96.74,96.32,96.67,73690.0,82.6878,83.0484,82.6878,82.9883,73690.0
2017-01-04 11:00:00,96.68,96.81,96.63,96.64,179363.0,82.9969,83.1085,82.954,82.9626,179363.0
2017-01-04 11:30:00,96.62,96.69,96.43,96.61,60636.0,82.9454,83.0055,82.7823,82.9368,60636.0
2017-01-04 12:00:00,96.61,96.82,96.6,96.77,33417.0,82.9368,83.1171,82.9282,83.0742,33417.0
2017-01-04 12:30:00,96.79,96.85,96.7,96.79,36930.0,83.0913,83.1428,83.0141,83.0913,36930.0
2017-01-04 13:00:00,96.81,96.85,96.75,96.85,28068.0,83.1085,83.1428,83.057,83.1428,28068.0
2017-01-04 13:30:00,96.84,97.0,96.8,96.9,31557.0,83.1343,83.2716,83.0999,83.1858,31557.0
2017-01-04 14:00:00,96.92,97.15,96.89,97.15,30074.0,83.2029,83.4004,83.1772,83.4004,30074.0
2017-01-04 14:30:00,97.15,97.25,97.02,97.19,67183.0,83.4004,83.4862,83.2888,83.4347,67183.0
2017-01-04 15:00:00,97.19,97.35,97.16,97.24,99623.0,83.4347,83.5721,83.409,83.4776,99623.0
2017-01-04 15:30:00,97.22,97.52,97.21,97.27,245202.0,83.4605,83.718,83.4519,83.5034,245202.0
2017-01-05 09:30:00,96.46,96.62,96.08,96.23,178019.0,82.808,82.9454,82.4818,82.6106,178019.0
2017-01-05 10:00:00,96.22,96.62,96.22,96.31,94327.0,82.602,82.9454,82.602,82.6793,94327.0
2017-01-05 10:30:00,96.31,96.33,96.08,96.22,54488.0,82.6793,82.6964,82.4818,82.602,54488.0
2017-01-05 11:00:00,96.22,96.27,95.72,95.85,74472.0,82.602,82.6449,82.1728,82.2844,74472.0
2017-01-05 11:30:00,95.85,95.91,95.43,95.48,57034.0,82.2844,82.3359,81.9238,81.9667,57034.0
2017-01-05 12:00:00,95.5,95.59,95.4,95.52,93093.0,81.9839,82.0612,81.8981,82.0011,93093.0
2017-01-05 12:30:00,95.54,95.61,95.5,95.54,31899.0,82.0182,82.0783,81.9839,82.0182,31899.0
2017-01-05 13:00:00,95.55,95.71,95.54,95.64,36507.0,82.0268,82.1642,82.0182,82.1041,36507.0
2017-01-05 13:30:00,95.63,95.66,95.56,95.64,40074.0,82.0955,82.1213,82.0354,82.1041,40074.0
2017-01-05 14:00:00,95.64,95.82,95.6,95.76,47130.0,82.1041,82.2586,82.0697,82.2071,47130.0
2017-01-05 14:30:00,95.75,95.78,95.47,95.51,83584.0,82.1985,82.2243,81.9581,81.9925,83584.0
2017-01-05 15:00:00,95.5,95.83,95.47,95.72,101398.0,81.9839,82.2672,81.9581,82.1728,101398.0
2017-01-05 15:30:00,95.71,95.72,95.56,95.62,168991.0,82.1642,82.1728,82.0354,82.0869,168991.0
2017-01-06 09:30:00,95.77,95.93,95.32,95.47,55139.0,82.2157,82.353,81.8294,81.9581,55139.0
2017-01-06 10:00:00,95.46,95.56,95.29,95.43,77598.0,81.9496,82.0354,81.8036,81.9238,77598.0
2017-01-06 10:30:00,95.46,95.53,95.3,95.36,55265.0,81.9496,82.0097,81.8122,81.8637,55265.0
2017-01-06 11:00:00,95.37,95.81,95.32,95.67,39716.0,81.8723,82.25,81.8294,82.1298,39716.0
2017-01-06 11:30:00,95.64,95.66,95.47,95.62,63549.0,82.1041,82.1213,81.9581,82.0869,63549.0
2017-01-06 12:00:00,95.62,95.63,95.38,95.62,62140.0,82.0869,82.0955,81.8809,82.0869,62140.0
2017-01-06 12:30:00,95.62,95.71,95.6,95.7,34336.0,82.0869,82.1642,82.0697,82.1556,34336.0
2017-01-06 13:00:00,95.7,95.82,95.53,95.66,208383.0,82.1556,82.2586,82.0097,82.1213,208383.0
2017-01-06 13:30:00,95.67,95.99,95.66,95.93,54996.0,82.1298,82.4046,82.1213,82.353,54996.0
2017-01-06 14:00:00,95.93,96.0,95.8,95.82,41473.0,82.353,82.4131,82.2414,82.2586,41473.0
2017-01-06 14:30:00,95.82,96.14,95.8,96.13,49932.0,82.2586,82.5333,82.2414,82.5247,49932.0
2017-01-06 15:00:00,96.11,96.11,95.79,95.8,92062.0,82.5076,82.5076,82.2329,82.2414,92062.0
2017-01-06 15:30:00,95.8,95.84,95.55,95.59,303209.0,82.2414,82.2758,82.0268,82.0612,303209.0
2017-01-09 09:30:00,95.05,95.26,94.77,95.15,178171.0,81.5976,81.7779,81.3572,81.6834,178171.0
2017-01-09 10:00:00,95.17,95.51,95.14,95.38,64142.0,81.7006,81.9925,81.6749,81.8809,64142.0
2017-01-09 10:30:00,95.39,95.91,95.36,95.75,75541.0,81.8895,82.3359,81.8637,82.1985,75541.0
2017-01-09 11:00:00,95.76,96.0,95.73,95.94,63502.0,82.2071,82.4131,82.1813,82.3616,63502.0
2017-01-09 11:30:00,95.92,95.97,95.78,95.92,49569.0,82.3445,82.3874,82.2243,82.3445,49569.0
2017-01-09 12:00:00,95.91,96.06,95.89,96.06,43006.0,82.3359,82.4646,82.3187,82.4646,43006.0
2017-01-09 12:30:00,96.06,96.46,96.04,96.35,67741.0,82.4646,82.808,82.4475,82.7136,67741.0
2017-01-09 13:00:00,96.36,96.36,96.11,96.32,56399.0,82.7222,82.7222,82.5076,82.6878,56399.0
2017-01-09 13:30:00,96.31,96.33,96.15,96.24,41209.0,82.6793,82.6964,82.5419,82.6192,41209.0
2017-01-09 14:00:00,96.24,96.27,95.97,96.08,67630.0,82.6192,82.6449,82.3874,82.4818,67630.0
2017-01-09 14:30:00,96.09,96.25,96.01,96.2,123015.0,82.4904,82.6278,82.4217,82.5848,123015.0
2017-01-09 15:00:00,96.2,96.36,96.2,96.31,90753.0,82.5848,82.7222,82.5848,82.6793,90753.0
2017-01-09 15:30:00,96.31,96.45,96.2,96.36,249936.0,82.6793,82.7994,82.5848,82.7222,249936.0
2017-01-10 09:30:00,96.07,96.17,95.66,96.05,82891.0,82.4732,82.5591,82.1213,82.4561,82891.0
2017-01-10 10:00:00,96.08,96.31,96.05,96.28,52656.0,82.4818,82.6793,82.4561,82.6535,52656.0
2017-01-10 10:30:00,96.3,96.53,96.3,96.5,52358.0,82.6707,82.8681,82.6707,82.8424,52358.0
2017-01-10 11:00:00,96.5,96.65,96.46,96.53,53338.0,82.8424,82.9711,82.808,82.8681,53338.0
2017-01-10 11:30:00,96.54,96.64,96.48,96.48,54577.0,82.8767,82.9626,82.8252,82.8252,54577.0
2017-01-10 12:00:00,96.48,96.64,96.35,96.38,92606.0,82.8252,82.9626,82.7136,82.7394,92606.0
2017-01-10 12:30:00,96.39,96.5,96.23,96.48,48218.0,82.7479,82.8424,82.6106,82.8252,48218.0
2017-01-10 13:00:00,96.48,96.48,96.3,96.38,55199.0,82.8252,82.8252,82.6707,82.7394,55199.0
2017-01-10 13:30:00,96.36,96.4,96.19,96.19,50739.0,82.7222,82.7565,82.5762,82.5762,50739.0
2017-01-10 14:00:00,96.2,96.44,96.13,96.34,70187.0,82.5848,82.7909,82.5247,82.705,70187.0
2017-01-10 14:30:00,96.32,96.41,96.24,96.4,74518.0,82.6878,82.7651,82.6192,82.7565,74518.0
2017-01-10 15:00:00,96.42,96.46,96.36,96.43,75587.0,82.7737,82.808,82.7222,82.7823,75587.0
2017-01-10 15:30:00,96.42,96.53,96.36,96.4,251176.0,82.7737,82.8681,82.7222,82.7565,251176.0
2017-01-11 09:30:00,96.25,96.51,96.03,96.4,92397.0,82.6278,82.851,82.4389,82.7565,92397.0
2017-01-11 10:00:00,96.4,96.42,95.77,95.96,46681.0,82.7565,82.7737,82.2157,82.3788,46681.0
2017-01-11 10:30:00,95.88,96.14,95.84,95.97,42111.0,82.3101,82.5333,82.2758,82.3874,42111.0
2017-01-11 11:00:00,95.96,96.13,95.89,95.9,44837.0,82.3788,82.5247,82.3187,82.3273,44837.0
2017-01-11 11:30:00,95.89,96.25,95.58,96.25,41235.0,82.3187,82.6278,82.0526,82.6278,41235.0
2017-01-11 12:00:00,96.23,96.33,95.96,96.11,34665.0,82.6106,82.6964,82.3788,82.5076,34665.0
2017-01-11 12:30:00,96.14,96.14,95.71,95.97,41167.0,82.5333,82.5333,82.1642,82.3874,41167.0
2017-01-11 13:00:00,96.01,96.05,95.79,95.79,44058.0,82.4217,82.4561,82.2329,82.2329,44058.0
2017-01-11 13:30:00,95.81,96.24,95.78,96.19,95249.0,82.25,82.6192,82.2243,82.5762,95249.0
2017-01-11 14:00:00,96.23,96.26,96.02,96.15,57464.0,82.6106,82.6363,82.4303,82.5419,57464.0
2017-01-11 14:30:00,96.16,96.33,96.15,96.33,86598.0,82.5505,82.6964,82.5419,82.6964,86598.0
2017-01-11 15:00:00,96.31,96.55,96.3,96.48,40922.0,82.6793,82.8853,82.6707,82.8252,40922.0
2017-01-11 15:30:00,96.48,96.67,96.45,96.63,141019.0,82.8252,82.9883,82.7994,82.954,141019.0
2017-01-12 09:30:00,96.45,96.94,95.85,96.31,75308.0,82.7994,83.2201,82.2844,82.6793,75308.0
2017-01-12 10:00:00,96.36,96.46,95.8,96.33,64061.0,82.7222,82.808,82.2414,82.6964,64061.0
2017-01-12 10:30:00,96.34,96.37,96.18,96.31,49829.0,82.705,82.7308,82.5677,82.6793,49829.0
2017-01-12 11:00:00,96.28,96.31,96.14,96.27,48482.0,82.6535,82.6793,82.5333,82.6449,48482.0
2017-01-12 11:30:00,96.3,96.3,96.18,96.27,23187.0,82.6707,82.6707,82.5677,82.6449,23187.0
2017-01-12 12:00:00,96.24,96.53,96.24,96.41,37847.0,82.6192,82.8681,82.6192,82.7651,37847.0
2017-01-12 12:30:00,96.43,96.55,96.31,96.39,55690.0,82.7823,82.8853,82.6793,82.7479,55690.0
2017-01-12 13:00:00,96.4,96.49,96.36,96.41,40983.0,82.7565,82.8338,82.7222,82.7651,40983.0
2017-01-12 13:30:00,96.4,96.56,96.39,96.48,24134.0,82.7565,82.8939,82.7479,82.8252,24134.0
2017-01-12 14:00:00,96.47,96.56,96.4,96.52,72314.0,82.8166,82.8939,82.7565,82.8595,72314.0
2017-01-12 14:30:00,96.52,96.75,96.52,96.71,57204.0,82.8595,83.057,82.8595,83.0226,57204.0
2017-01-12 15:00:00,96.72,96.77,96.57,96.74,54905.0,83.0312,83.0742,82.9025,83.0484,54905.0
2017-01-12 15:30:00,96.73,96.98,96.73,96.91,221651.0,83.0398,83.2544,83.0398,83.1943,221651.0
2017-01-13 09:30:00,96.83,97.1,96.4,96.51,113438.0,83.1257,83.3575,82.7565,82.851,113438.0
2017-01-13 10:00:00,96.53,96.76,96.42,96.42,67682.0,82.8681,83.0656,82.7737,82.7737,67682.0
2017-01-13 10:30:00,96.43,96.78,96.43,96.78,76077.0,82.7823,83.0827,82.7823,83.0827,76077.0
2017-01-13 11:00:00,96.78,96.81,96.34,96.4,83920.0,83.0827,83.1085,82.705,82.7565,83920.0
2017-01-13 11:30:00,96.41,96.56,96.33,96.56,56931.0,82.7651,82.8939,82.6964,82.8939,56931.0
2017-01-13 12:00:00,96.57,96.59,96.32,96.35,31175.0,82.9025,82.9196,82.6878,82.7136,31175.0
2017-01-13 12:30:00,96.37,96.47,96.28,96.36,31622.0,82.7308,82.8166,82.6535,82.7222,31622.0
2017-01-13 13:00:00,96.38,96.4,96.31,96.36,45669.0,82.7394,82.7565,82.6793,82.7222,45669.0
2017-01-13 13:30:00,96.36,96.39,96.17,96.23,62341.0,82.7222,82.7479,82.5591,82.6106,62341.0
2017-01-13 14:00:00,96.23,96.41,96.19,96.3,57584.0,82.6106,82.7651,82.5762,82.6707,57584.0
2017-01-13 14:30:00,96.3,96.41,96.3,96.39,59880.0,82.6707,82.7651,82.6707,82.7479,59880.0
2017-01-13 15:00:00,96.39,96.4,96.3,96.33,52649.0,82.7479,82.7565,82.6707,82.6964,52649.0
2017-01-13 15:30:00,96.33,96.33,96.21,96.29,220891.0,82.6964,82.6964,82.5934,82.6621,220891.0
2017-01-17 09:30:00,95.79,95.79,94.62,95.03,334598.0,82.2329,82.2329,81.2284,81.5804,334598.0
2017-01-17 10:00:00,95.05,95.37,94.92,95.06,218887.0,81.5976,81.8723,81.486,81.6062,218887.0
2017-01-17 10:30:00,95.08,95.44,94.92,95.35,164486.0,81.6233,81.9324,81.486,81.8551,164486.0
2017-01-17 11:00:00,95.34,95.41,95.19,95.37,95090.0,81.8465,81.9066,81.7178,81.8723,95090.0
2017-01-17 11:30:00,95.35,95.81,95.35,95.72,170997.0,81.8551,82.25,81.8551,82.1728,170997.0
2017-01-17 12:00:00,95.72,95.84,95.68,95.79,59854.0,82.1728,82.2758,82.1384,82.2329,59854.0
2017-01-17 12:30:00,95.79,95.96,95.61,95.7,69470.0,82.2329,82.3788,82.0783,82.1556,69470.0
2017-01-17 13:00:00,95.7,95.94,95.63,95.94,112387.0,82.1556,82.3616,82.0955,82.3616,112387.0
2017-01-17 13:30:00,95.94,95.99,95.76,95.85,121411.0,82.3616,82.4046,82.2071,82.2844,121411.0
2017-01-17 14:00:00,95.86,96.08,95.86,95.97,87830.0,82.293,82.4818,82.293,82.3874,87830.0
2017-01-17 14:30:00,95.96,96.03,95.72,95.79,106869.0,82.3788,82.4389,82.1728,82.2329,106869.0
2017-01-17 15:00:00,95.79,95.79,95.59,95.67,103683.0,82.2329,82.2329,82.0612,82.1298,103683.0
2017-01-17 15:30:00,95.67,96.0,95.64,95.97,244146.0,82.1298,82.4131,82.1041,82.3874,244146.0
2017-01-18 09:30:00,95.97,96.54,95.66,96.52,158524.0,82.3874,82.8767,82.1213,82.8595,158524.0
2017-01-18 10:00:00,96.55,96.57,96.08,96.18,175763.0,82.8853,82.9025,82.4818,82.5677,175763.0
2017-01-18 10:30:00,96.18,96.36,96.09,96.33,112351.0,82.5677,82.7222,82.4904,82.6964,112351.0
2017-01-18 11:00:00,96.32,96.36,96.15,96.2,108138.0,82.6878,82.7222,82.5419,82.5848,108138.0
2017-01-18 11:30:00,96.2,96.64,96.2,96.6,109350.0,82.5848,82.9626,82.5848,82.9282,109350.0
2017-01-18 12:00:00,96.61,96.85,96.46,96.57,122190.0,82.9368,83.1428,82.808,82.9025,122190.0
2017-01-18 12:30:00,96.55,96.65,96.4,96.56,78094.0,82.8853,82.9711,82.7565,82.8939,78094.0
2017-01-18 13:00:00,96.55,96.55,96.21,96.27,57522.0,82.8853,82.8853,82.5934,82.6449,57522.0
2017-01-18 13:30:00,96.27,96.45,96.27,96.34,82547.0,82.6449,82.7994,82.6449,82.705,82547.0
2017-01-18 14:00:00,96.32,96.35,96.15,96.34,119822.0,82.6878,82.7136,82.5419,82.705,119822.0
2017-01-18 14:30:00,96.35,96.35,96.17,96.27,104594.0,82.7136,82.7136,82.5591,82.6449,104594.0
2017-01-18 15:00:00,96.28,96.32,96.1,96.31,154236.0,82.6535,82.6878,82.499,82.6793,154236.0
2017-01-18 15:30:00,96.31,96.84,96.26,96.68,412427.0,82.6793,83.1343,82.6363,82.9969,412427.0
2017-01-19 09:30:00,97.84,98.98,97.14,97.6,380324.0,83.9927,84.9714,83.3918,83.7867,380324.0
2017-01-19 10:00:00,97.59,97.95,96.59,97.36,294612.0,83.7781,84.0872,82.9196,83.5807,294612.0
2017-01-19 10:30:00,97.31,97.31,96.77,96.94,253433.0,83.5377,83.5377,83.0742,83.2201,253433.0
2017-01-19 11:00:00,96.93,97.0,96.35,96.73,173355.0,83.2115,83.2716,82.7136,83.0398,173355.0
2017-01-19 11:30:00,96.7,96.8,96.38,96.62,80330.0,83.0141,83.0999,82.7394,82.9454,80330.0
2017-01-19 12:00:00,96.6,96.76,96.54,96.69,101690.0,82.9282,83.0656,82.8767,83.0055,101690.0
2017-01-19 12:30:00,96.69,96.89,96.56,96.85,210826.0,83.0055,83.1772,82.8939,83.1428,210826.0
2017-01-19 13:00:00,96.82,97.4,96.78,97.25,133798.0,83.1171,83.615,83.0827,83.4862,133798.0
2017-01-19 13:30:00,97.25,97.46,96.28,96.43,233744.0,83.4862,83.6665,82.6535,82.7823,233744.0
2017-01-19 14:00:00,96.39,96.66,96.0,96.45,220330.0,82.7479,82.9797,82.4131,82.7994,220330.0
2017-01-19 14:30:00,96.44,97.55,96.44,97.4,326626.0,82.7909,83.7438,82.7909,83.615,326626.0
2017-01-19 15:00:00,97.44,97.9,97.22,97.67,184591.0,83.6493,84.0442,83.4605,83.8468,184591.0
2017-01-19 15:30:00,97.69,97.73,97.37,97.51,361935.0,83.864,83.8983,83.5892,83.7094,361935.0
2017-01-20 09:30:00,98.21,99.49,97.87,99.33,343142.0,84.3104,85.4092,84.0185,85.2718,343142.0
2017-01-20 10:00:00,99.35,99.81,99.11,99.59,220084.0,85.289,85.6839,85.083,85.495,220084.0
2017-01-20 10:30:00,99.6,99.82,99.35,99.54,133223.0,85.5036,85.6925,85.289,85.4521,133223.0
2017-01-20 11:00:00,99.54,99.55,99.12,99.32,122490.0,85.4521,85.4607,85.0916,85.2633,122490.0
2017-01-20 11:30:00,99.33,99.41,99.09,99.2,155276.0,85.2718,85.3405,85.0658,85.1602,155276.0
2017-01-20 12:00:00,99.21,99.21,98.67,98.84,144047.0,85.1688,85.1688,84.7053,84.8512,144047.0
2017-01-20 12:30:00,98.83,98.92,98.53,98.71,220351.0,84.8426,84.9199,84.5851,84.7396,220351.0
2017-01-20 13:00:00,98.71,98.74,98.48,98.62,72980.0,84.7396,84.7653,84.5421,84.6623,72980.0
2017-01-20 13:30:00,98.61,98.62,98.46,98.48,55691.0,84.6537,84.6623,84.525,84.5421,55691.0
2017-01-20 14:00:00,98.5,98.78,98.49,98.64,133464.0,84.5593,84.7997,84.5507,84.6795,133464.0
2017-01-20 14:30:00,98.63,98.69,98.49,98.56,92283.0,84.6709,84.7224,84.5507,84.6108,92283.0
2017-01-20 15:00:00,98.55,98.91,98.55,98.89,164556.0,84.6022,84.9113,84.6022,84.8941,164556.0
2017-01-20 15:30:00,98.87,99.07,98.77,99.0,350015.0,84.8769,85.0486,84.7911,84.9885,350015.0
2017-01-23 09:30:00,98.74,99.88,98.7,99.64,163872.0,84.7653,85.744,84.731,85.538,163872.0
2017-01-23 10:00:00,99.63,99.86,99.42,99.44,138235.0,85.5294,85.7268,85.3491,85.3663,138235.0
2017-01-23 10:30:00,99.42,99.52,99.2,99.52,124311.0,85.3491,85.435,85.1602,85.435,124311.0
2017-01-23 11:00:00,99.53,99.64,99.37,99.59,147085.0,85.4435,85.538,85.3062,85.495,147085.0
2017-01-23 11:30:00,99.6,99.68,99.42,99.63,125731.0,85.5036,85.5723,85.3491,85.5294,125731.0
2017-01-23 12:00:00,99.61,99.86,99.46,99.83,135404.0,85.5122,85.7268,85.3834,85.7011,135404.0
2017-01-23 12:30:00,99.81,99.92,99.76,99.85,107119.0,85.6839,85.7783,85.641,85.7182,107119.0
2017-01-23 13:00:00,99.82,99.85,99.71,99.79,79761.0,85.6925,85.7182,85.5981,85.6667,79761.0
2017-01-23 13:30:00,99.76,100.0,99.76,99.91,108499.0,85.641,85.847,85.641,85.7698,108499.0
2017-01-23 14:00:00,99.89,99.92,99.59,99.71,130849.0,85.7526,85.7783,85.495,85.5981,130849.0
2017-01-23 14:30:00,99.72,100.02,99.71,99.99,129609.0,85.6066,85.8642,85.5981,85.8384,129609.0
2017-01-23 15:00:00,99.98,100.11,99.93,100.04,162252.0,85.8298,85.9414,85.7869,85.8814,162252.0
2017-01-23 15:30:00,100.05,100.31,100.05,100.24,337873.0,85.8899,86.1131,85.8899,86.053,337873.0
2017-01-24 09:30:00,100.74,101.0,100.44,100.97,89731.0,86.4823,86.7055,86.2247,86.6797,89731.0
2017-01-24 10:00:00,100.95,101.0,100.69,100.94,87336.0,86.6626,86.7055,86.4394,86.654,87336.0
2017-01-24 10:30:00,100.95,101.39,100.94,101.15,120597.0,86.6626,87.0403,86.654,86.8343,120597.0
2017-01-24 11:00:00,101.16,101.5,101.11,101.44,122520.0,86.8428,87.1347,86.7999,87.0832,122520.0
2017-01-24 11:30:00,101.45,101.92,101.4,101.89,129601.0,87.0918,87.4953,87.0489,87.4695,129601.0
2017-01-24 12:00:00,101.9,102.12,101.82,102.0,137818.0,87.4781,87.667,87.4094,87.564,137818.0
2017-01-24 12:30:00,102.0,102.34,101.92,102.3,100510.0,87.564,87.8558,87.4953,87.8215,100510.0
2017-01-24 13:00:00,102.32,102.5,102.25,102.29,104082.0,87.8387,87.9932,87.7786,87.8129,104082.0
2017-01-24 13:30:00,102.29,102.55,102.28,102.48,110970.0,87.8129,88.0361,87.8043,87.976,110970.0
2017-01-24 14:00:00,102.48,102.49,102.19,102.19,100880.0,87.976,87.9846,87.7271,87.7271,100880.0
2017-01-24 14:30:00,102.16,102.33,102.14,102.29,107072.0,87.7013,87.8473,87.6841,87.8129,107072.0
2017-01-24 15:00:00,102.29,102.41,102.18,102.22,109722.0,87.8129,87.9159,87.7185,87.7528,109722.0
2017-01-24 15:30:00,102.22,102.31,101.73,101.8,537944.0,87.7528,87.8301,87.3322,87.3923,537944.0
2017-01-25 09:30:00,102.25,102.25,101.46,102.13,154646.0,87.7786,87.7786,87.1004,87.6756,154646.0
2017-01-25 10:00:00,102.18,102.28,101.94,102.17,80649.0,87.7185,87.8043,87.5124,87.7099,80649.0
2017-01-25 10:30:00,102.17,102.17,101.72,101.77,110488.0,87.7099,87.7099,87.3236,87.3665,110488.0
2017-01-25 11:00:00,101.77,101.8,101.5,101.52,154860.0,87.3665,87.3923,87.1347,87.1519,154860.0
2017-01-25 11:30:00,101.53,101.56,100.88,101.2,132015.0,87.1605,87.1862,86.6025,86.8772,132015.0
2017-01-25 12:00:00,101.22,101.25,101.1,101.2,97347.0,86.8944,86.9201,86.7913,86.8772,97347.0
2017-01-25 12:30:00,101.2,101.25,101.13,101.17,50648.0,86.8772,86.9201,86.8171,86.8514,50648.0
2017-01-25 13:00:00,101.16,101.26,101.12,101.17,72526.0,86.8428,86.9287,86.8085,86.8514,72526.0
2017-01-25 13:30:00,101.19,101.23,101.11,101.2,71697.0,86.8686,86.9029,86.7999,86.8772,71697.0
2017-01-25 14:00:00,101.2,101.38,101.2,101.34,89562.0,86.8772,87.0317,86.8772,86.9974,89562.0
2017-01-25 14:30:00,101.34,101.37,101.23,101.3,89886.0,86.9974,87.0231,86.9029,86.963,89886.0
2017-01-25 15:00:00,101.3,101.35,101.03,101.09,158542.0,86.963,87.006,86.7312,86.7827,158542.0
2017-01-25 15:30:00,101.08,101.16,100.91,101.08,379525.0,86.7742,86.8428,86.6282,86.7742,379525.0
2017-01-26 09:30:00,101.64,102.0,101.28,101.47,154826.0,87.2549,87.564,86.9459,87.109,154826.0
2017-01-26 10:00:00,101.46,101.7,101.37,101.45,57023.0,87.1004,87.3064,87.0231,87.0918,57023.0
2017-01-26 10:30:00,101.45,101.69,101.26,101.35,81126.0,87.0918,87.2978,86.9287,87.006,81126.0
2017-01-26 11:00:00,101.34,101.34,100.89,100.98,87716.0,86.9974,86.9974,86.6111,86.6883,87716.0
2017-01-26 11:30:00,100.99,101.08,100.78,101.04,89499.0,86.6969,86.7742,86.5166,86.7398,89499.0
2017-01-26 12:00:00,101.03,101.08,100.76,100.76,54402.0,86.7312,86.7742,86.4995,86.4995,54402.0
2017-01-26 12:30:00,100.78,100.98,100.78,100.88,44804.0,86.5166,86.6883,86.5166,86.6025,44804.0
2017-01-26 13:00:00,100.93,101.1,100.89,101.1,56317.0,86.6454,86.7913,86.6111,86.7913,56317.0
2017-01-26 13:30:00,101.08,101.28,101.07,101.28,142604.0,86.7742,86.9459,86.7656,86.9459,142604.0
2017-01-26 14:00:00,101.28,101.51,101.25,101.49,70670.0,86.9459,87.1433,86.9201,87.1261,70670.0
2017-01-26 14:30:00,101.48,101.64,101.45,101.51,83123.0,87.1176,87.2549,87.0918,87.1433,83123.0
2017-01-26 15:00:00,101.51,101.69,101.47,101.69,116786.0,87.1433,87.2978,87.109,87.2978,116786.0
2017-01-26 15:30:00,101.69,101.89,101.6,101.86,306678.0,87.2978,87.4695,87.2206,87.4438,306678.0
2017-01-27 09:30:00,101.69,101.86,101.22,101.58,115432.0,87.2978,87.4438,86.8944,87.2034,115432.0
2017-01-27 10:00:00,101.53,101.9,101.43,101.72,87885.0,87.1605,87.4781,87.0746,87.3236,87885.0
2017-01-27 10:30:00,101.72,101.94,101.6,101.62,76507.0,87.3236,87.5124,87.2206,87.2377,76507.0
2017-01-27 11:00:00,101.65,102.05,101.64,101.95,59057.0,87.2635,87.6069,87.2549,87.521,59057.0
2017-01-27 11:30:00,101.97,102.09,101.92,102.09,67135.0,87.5382,87.6412,87.4953,87.6412,67135.0
2017-01-27 12:00:00,102.09,102.13,101.96,102.07,64852.0,87.6412,87.6756,87.5296,87.624,64852.0
2017-01-27 12:30:00,102.07,102.12,101.91,102.09,51150.0,87.624,87.667,87.4867,87.6412,51150.0
2017-01-27 13:00:00,102.08,102.1,101.82,102.01,56640.0,87.6326,87.6498,87.4094,87.5725,56640.0
2017-01-27 13:30:00,102.0,102.09,101.93,101.99,55153.0,87.564,87.6412,87.5039,87.5554,55153.0
2017-01-27 14:00:00,101.99,102.08,101.94,102.01,50370.0,87.5554,87.6326,87.5124,87.5725,50370.0
2017-01-27 14:30:00,102.02,102.09,101.93,101.98,70049.0,87.5811,87.6412,87.5039,87.5468,70049.0
2017-01-27 15:00:00,101.97,102.02,101.85,101.86,64431.0,87.5382,87.5811,87.4352,87.4438,64431.0
2017-01-27 15:30:00,101.86,102.06,101.79,102.01,231823.0,87.4438,87.6155,87.3837,87.5725,231823.0
2017-01-30 09:30:00,102.15,102.15,100.74,100.98,111332.0,87.6927,87.6927,86.4823,86.6883,111332.0
2017-01-30 10:00:00,101.04,101.11,100.8,100.99,116851.0,86.7398,86.7999,86.5338,86.6969,116851.0
2017-01-30 10:30:00,101.0,101.13,100.44,100.52,129282.0,86.7055,86.8171,86.2247,86.2934,129282.0
2017-01-30 11:00:00,100.49,100.77,100.49,100.64,192223.0,86.2677,86.508,86.2677,86.3964,192223.0
2017-01-30 11:30:00,100.62,101.52,100.6,101.3,221595.0,86.3793,87.1519,86.3621,86.963,221595.0
2017-01-30 12:00:00,101.29,101.59,101.27,101.49,100621.0,86.9544,87.212,86.9373,87.1261,100621.0
2017-01-30 12:30:00,101.5,101.55,101.42,101.44,53465.0,87.1347,87.1776,87.066,87.0832,53465.0
2017-01-30 13:00:00,101.43,101.53,101.18,101.53,118328.0,87.0746,87.1605,86.86,87.1605,118328.0
2017-01-30 13:30:00,101.52,101.54,101.39,101.48,52671.0,87.1519,87.1691,87.0403,87.1176,52671.0
2017-01-30 14:00:00,101.48,101.63,101.43,101.62,50553.0,87.1176,87.2463,87.0746,87.2377,50553.0
2017-01-30 14:30:00,101.59,101.84,101.59,101.77,59595.0,87.212,87.4266,87.212,87.3665,59595.0
2017-01-30 15:00:00,101.78,101.82,101.63,101.71,123627.0,87.3751,87.4094,87.2463,87.315,123627.0
2017-01-30 15:30:00,101.73,102.02,101.58,102.0,368775.0,87.3322,87.5811,87.2034,87.564,368775.0
2017-01-31 09:30:00,101.72,101.86,100.8,100.82,198117.0,87.3236,87.4438,86.5338,86.551,198117.0
2017-01-31 10:00:00,100.85,100.88,100.24,100.38,169805.0,86.5767,86.6025,86.053,86.1732,169805.0
2017-01-31 10:30:00,100.4,100.83,100.09,100.16,162076.0,86.1904,86.5595,85.9243,85.9844,162076.0
2017-01-31 11:00:00,100.17,100.42,99.7,99.7,183951.0,85.993,86.2076,85.5895,85.5895,183951.0
2017-01-31 11:30:00,99.71,99.75,99.29,99.4,209223.0,85.5981,85.6324,85.2375,85.3319,209223.0
2017-01-31 12:00:00,99.4,99.53,99.35,99.42,96196.0,85.3319,85.4435,85.289,85.3491,96196.0
2017-01-31 12:30:00,99.43,100.0,99.37,99.89,219467.0,85.3577,85.847,85.3062,85.7526,219467.0
2017-01-31 13:00:00,99.87,100.01,99.83,99.91,133636.0,85.7354,85.8556,85.7011,85.7698,133636.0
2017-01-31 13:30:00,99.91,100.06,99.37,99.37,97172.0,85.7698,85.8985,85.3062,85.3062,97172.0
2017-01-31 14:00:00,99.38,99.7,99.3,99.68,100927.0,85.3148,85.5895,85.2461,85.5723,100927.0
2017-01-31 14:30:00,99.67,100.05,99.66,99.94,110402.0,85.5637,85.8899,85.5551,85.7955,110402.0
2017-01-31 15:00:00,99.93,100.09,99.91,99.97,132270.0,85.7869,85.9243,85.7698,85.8213,132270.0
2017-01-31 15:30:00,99.98,100.2,99.92,100.02,227246.0,85.8298,86.0187,85.7783,85.8642,227246.0
2017-02-01 09:30:00,99.65,100.11,99.22,99.22,196957.0,85.5466,85.9414,85.1774,85.1774,196957.0
2017-02-01 10:00:00,99.23,99.43,99.0,99.38,79753.0,85.186,85.3577,84.9885,85.3148,79753.0
2017-02-01 10:30:00,99.37,99.63,99.21,99.46,133613.0,85.3062,85.5294,85.1688,85.3834,133613.0
2017-02-01 11:00:00,99.48,99.89,99.46,99.68,186289.0,85.4006,85.7526,85.3834,85.5723,186289.0
2017-02-01 11:30:00,99.71,99.9,99.69,99.9,63367.0,85.5981,85.7612,85.5809,85.7612,63367.0
2017-02-01 12:00:00,99.89,100.01,99.71,99.78,42927.0,85.7526,85.8556,85.5981,85.6582,42927.0
2017-02-01 12:30:00,99.81,99.87,99.72,99.8,47736.0,85.6839,85.7354,85.6066,85.6753,47736.0
2017-02-01 13:00:00,99.8,99.81,99.61,99.69,26647.0,85.6753,85.6839,85.5122,85.5809,26647.0
2017-02-01 13:30:00,99.67,99.68,99.48,99.54,29691.0,85.5637,85.5723,85.4006,85.4521,29691.0
2017-02-01 14:00:00,99.5,100.01,99.38,99.9,72787.0,85.4178,85.8556,85.3148,85.7612,72787.0
2017-02-01 14:30:00,99.89,100.02,99.6,100.02,120774.0,85.7526,85.8642,85.5036,85.8642,120774.0
2017-02-01 15:00:00,100.02,100.73,100.0,100.73,109785.0,85.8642,86.4737,85.847,86.4737,109785.0
2017-02-01 15:30:00,100.67,100.76,100.52,100.56,196499.0,86.4222,86.4995,86.2934,86.3278,196499.0
2017-02-02 09:30:00,100.51,100.7,100.13,100.25,132961.0,86.2848,86.4479,85.9586,86.0616,132961.0
2017-02-02 10:00:00,100.17,100.5,100.04,100.29,76534.0,85.993,86.2763,85.8814,86.096,76534.0
2017-02-02 10:30:00,100.28,101.03,100.1,101.03,104697.0,86.0874,86.7312,85.9329,86.7312,104697.0
2017-02-02 11:00:00,101.08,101.08,100.72,100.91,68976.0,86.7742,86.7742,86.4651,86.6282,68976.0
2017-02-02 11:30:00,100.88,101.01,100.33,100.33,226374.0,86.6025,86.7141,86.1303,86.1303,226374.0
2017-02-02 12:00:00,100.31,100.91,100.28,100.69,185460.0,86.1131,86.6282,86.0874,86.4394,185460.0
2017-02-02 12:30:00,100.7,100.81,100.69,100.8,69057.0,86.4479,86.5424,86.4394,86.5338,69057.0
2017-02-02 13:00:00,100.8,100.81,100.32,100.32,96946.0,86.5338,86.5424,86.1217,86.1217,96946.0
2017-02-02 13:30:00,100.32,100.69,100.3,100.57,123524.0,86.1217,86.4394,86.1046,86.3363,123524.0
2017-02-02 14:00:00,100.59,100.59,100.4,100.4,85349.0,86.3535,86.3535,86.1904,86.1904,85349.0
2017-02-02 14:30:00,100.4,100.7,100.24,100.6,117888.0,86.1904,86.4479,86.053,86.3621,117888.0
2017-02-02 15:00:00,100.6,101.01,100.55,100.72,252891.0,86.3621,86.7141,86.3192,86.4651,252891.0
2017-02-02 15:30:00,100.74,100.75,100.56,100.58,142604.0,86.4823,86.4909,86.3278,86.3449,142604.0
2017-02-03 09:30:00,101.11,101.15,100.45,100.5,107485.0,86.7999,86.8343,86.2333,86.2763,107485.0
2017-02-03 10:00:00,100.5,100.86,100.49,100.69,55083.0,86.2763,86.5853,86.2677,86.4394,55083.0
2017-02-03 10:30:00,100.67,100.87,100.42,100.85,50043.0,86.4222,86.5939,86.2076,86.5767,50043.0
2017-02-03 11:00:00,100.87,101.0,100.69,100.78,43994.0,86.5939,86.7055,86.4394,86.5166,43994.0
2017-02-03 11:30:00,100.77,100.98,100.75,100.98,29227.0,86.508,86.6883,86.4909,86.6883,29227.0
2017-02-03 12:00:00,100.99,101.09,100.89,100.92,22531.0,86.6969,86.7827,86.6111,86.6368,22531.0
2017-02-03 12:30:00,100.97,101.0,100.85,100.98,32580.0,86.6797,86.7055,86.5767,86.6883,32580.0
2017-02-03 13:00:00,100.97,101.1,100.93,101.03,26326.0,86.6797,86.7913,86.6454,86.7312,26326.0
2017-02-03 13:30:00,101.01,101.01,100.87,101.0,25162.0,86.7141,86.7141,86.5939,86.7055,25162.0
2017-02-03 14:00:00,101.03,101.12,100.92,100.94,35717.0,86.7312,86.8085,86.6368,86.654,35717.0
2017-02-03 14:30:00,100.94,101.02,100.91,100.92,31145.0,86.654,86.7227,86.6282,86.6368,31145.0
2017-02-03 15:00:00,100.91,101.01,100.87,100.87,41955.0,86.6282,86.7141,86.5939,86.5939,41955.0
2017-02-03 15:30:00,100.87,101.02,100.85,100.94,152263.0,86.5939,86.7227,86.5767,86.654,152263.0
2017-02-06 09:30:00,100.37,100.99,100.19,100.34,99857.0,86.1647,86.6969,86.0101,86.1389,99857.0
2017-02-06 10:00:00,100.32,100.69,100.3,100.39,59403.0,86.1217,86.4394,86.1046,86.1818,59403.0
2017-02-06 10:30:00,100.37,100.4,99.82,99.85,81643.0,86.1647,86.1904,85.6925,85.7182,81643.0
2017-02-06 11:00:00,99.84,99.85,99.58,99.61,151774.0,85.7097,85.7182,85.4865,85.5122,151774.0
2017-02-06 11:30:00,99.61,99.88,99.55,99.82,284798.0,85.5122,85.744,85.4607,85.6925,284798.0
2017-02-06 12:00:00,99.81,100.26,99.8,100.26,77422.0,85.6839,86.0702,85.6753,86.0702,77422.0
2017-02-06 12:30:00,100.25,100.25,99.85,99.86,40351.0,86.0616,86.0616,85.7182,85.7268,40351.0
2017-02-06 13:00:00,99.85,99.87,99.57,99.7,93551.0,85.7182,85.7354,85.4779,85.5895,93551.0
2017-02-06 13:30:00,99.7,99.83,99.69,99.75,84537.0,85.5895,85.7011,85.5809,85.6324,84537.0
2017-02-06 14:00:00,99.75,100.06,99.74,99.86,68214.0,85.6324,85.8985,85.6238,85.7268,68214.0
2017-02-06 14:30:00,99.85,99.92,99.78,99.85,55528.0,85.7182,85.7783,85.6582,85.7182,55528.0
2017-02-06 15:00:00,99.86,99.98,99.78,99.81,71274.0,85.7268,85.8298,85.6582,85.6839,71274.0
2017-02-06 15:30:00,99.81,99.93,99.66,99.9,149351.0,85.6839,85.7869,85.5551,85.7612,149351.0
2017-02-07 09:30:00,100.04,100.79,99.77,100.79,93169.0,85.8814,86.5252,85.6496,86.5252,93169.0
2017-02-07 10:00:00,100.75,100.82,100.64,100.8,75490.0,86.4909,86.551,86.3964,86.5338,75490.0
2017-02-07 10:30:00,100.8,100.8,100.68,100.73,72434.0,86.5338,86.5338,86.4308,86.4737,72434.0
2017-02-07 11:00:00,100.72,100.81,100.35,100.38,40736.0,86.4651,86.5424,86.1475,86.1732,40736.0
2017-02-07 11:30:00,100.38,100.38,100.04,100.04,33852.0,86.1732,86.1732,85.8814,85.8814,33852.0
2017-02-07 12:00:00,100.06,100.31,100.05,100.15,34697.0,85.8985,86.1131,85.8899,85.9758,34697.0
2017-02-07 12:30:00,100.22,100.26,99.91,99.91,23069.0,86.0359,86.0702,85.7698,85.7698,23069.0
2017-02-07 13:00:00,99.92,99.96,99.79,99.85,52674.0,85.7783,85.8127,85.6667,85.7182,52674.0
2017-02-07 13:30:00,99.87,100.15,99.83,100.11,92375.0,85.7354,85.9758,85.7011,85.9414,92375.0
2017-02-07 14:00:00,100.12,100.18,99.99,100.03,34785.0,85.95,86.0015,85.8384,85.8728,34785.0
2017-02-07 14:30:00,100.02,100.17,100.02,100.08,29717.0,85.8642,85.993,85.8642,85.9157,29717.0
2017-02-07 15:00:00,100.05,100.18,100.03,100.03,35786.0,85.8899,86.0015,85.8728,85.8728,35786.0
2017-02-07 15:30:00,100.03,100.04,99.89,100.01,189108.0,85.8728,85.8814,85.7526,85.8556,189108.0
2017-02-08 09:30:00,100.08,100.27,99.78,99.8,64163.0,85.9157,86.0788,85.6582,85.6753,64163.0
2017-02-08 10:00:00,99.76,100.09,99.75,100.04,65378.0,85.641,85.9243,85.6324,85.8814,65378.0
2017-02-08 10:30:00,100.02,100.1,99.96,100.0,63056.0,85.8642,85.9329,85.8127,85.847,63056.0
2017-02-08 11:00:00,100.03,100.16,100.03,100.05,54074.0,85.8728,85.9844,85.8728,85.8899,54074.0
2017-02-08 11:30:00,100.03,100.06,99.57,99.58,52679.0,85.8728,85.8985,85.4779,85.4865,52679.0
2017-02-08 12:00:00,99.59,99.8,99.58,99.79,61714.0,85.495,85.6753,85.4865,85.6667,61714.0
2017-02-08 12:30:00,99.78,99.95,99.7,99.93,98392.0,85.6582,85.8041,85.5895,85.7869,98392.0
2017-02-08 13:00:00,99.94,100.05,99.9,99.94,30485.0,85.7955,85.8899,85.7612,85.7955,30485.0
2017-02-08 13:30:00,99.95,100.04,99.88,99.88,53251.0,85.8041,85.8814,85.744,85.744,53251.0
2017-02-08 14:00:00,99.88,100.01,99.85,99.88,38964.0,85.744,85.8556,85.7182,85.744,38964.0
2017-02-08 14:30:00,99.88,99.94,99.87,99.89,30931.0,85.744,85.7955,85.7354,85.7526,30931.0
2017-02-08 15:00:00,99.88,99.98,99.76,99.98,55569.0,85.744,85.8298,85.641,85.8298,55569.0
2017-02-08 15:30:00,99.98,100.18,99.96,100.11,108637.0,85.8298,86.0015,85.8127,85.9414,108637.0
2017-02-09 09:30:00,100.19,100.49,99.88,100.09,48644.0,86.0101,86.2677,85.744,85.9243,48644.0
2017-02-09 10:00:00,100.12,100.17,99.79,99.96,51966.0,85.95,85.993,85.6667,85.8127,51966.0
2017-02-09 10:30:00,99.99,100.48,99.98,100.47,53004.0,85.8384,86.2591,85.8298,86.2505,53004.0
2017-02-09 11:00:00,100.48,100.48,99.98,100.08,71918.0,86.2591,86.2591,85.8298,85.9157,71918.0
2017-02-09 11:30:00,100.07,100.11,99.99,100.11,30905.0,85.9071,85.9414,85.8384,85.9414,30905.0
2017-02-09 12:00:00,100.12,100.28,100.05,100.16,36260.0,85.95,86.0874,85.8899,85.9844,36260.0
2017-02-09 12:30:00,100.15,100.36,100.15,100.28,15593.0,85.9758,86.1561,85.9758,86.0874,15593.0
2017-02-09 13:00:00,100.29,100.37,100.24,100.36,26199.0,86.096,86.1647,86.053,86.1561,26199.0
2017-02-09 13:30:00,100.36,100.41,100.18,100.18,21138.0,86.1561,86.199,86.0015,86.0015,21138.0
2017-02-09 14:00:00,100.15,100.29,100.07,100.26,25132.0,85.9758,86.096,85.9071,86.0702,25132.0
2017-02-09 14:30:00,100.25,100.3,100.18,100.29,38507.0,86.0616,86.1046,86.0015,86.096,38507.0
2017-02-09 15:00:00,100.29,100.36,100.16,100.16,39748.0,86.096,86.1561,85.9844,85.9844,39748.0
2017-02-09 15:30:00,100.15,100.19,100.11,100.12,67372.0,85.9758,86.0101,85.9414,85.95,67372.0
2017-02-10 09:30:00,100.2,100.51,100.02,100.28,86118.0,86.0187,86.2848,85.8642,86.0874,86118.0
2017-02-10 10:00:00,100.29,100.76,100.15,100.69,73794.0,86.096,86.4995,85.9758,86.4394,73794.0
2017-02-10 10:30:00,100.66,100.95,100.64,100.74,45572.0,86.4136,86.6626,86.3964,86.4823,45572.0
2017-02-10 11:00:00,100.73,100.73,100.44,100.51,39030.0,86.4737,86.4737,86.2247,86.2848,39030.0
2017-02-10 11:30:00,100.52,100.76,100.51,100.55,32109.0,86.2934,86.4995,86.2848,86.3192,32109.0
2017-02-10 12:00:00,100.55,100.58,100.34,100.5,32137.0,86.3192,86.3449,86.1389,86.2763,32137.0
2017-02-10 12:30:00,100.48,100.58,100.47,100.56,26028.0,86.2591,86.3449,86.2505,86.3278,26028.0
2017-02-10 13:00:00,100.56,100.74,100.51,100.65,32223.0,86.3278,86.4823,86.2848,86.405,32223.0
2017-02-10 13:30:00,100.64,100.68,100.57,100.63,32219.0,86.3964,86.4308,86.3363,86.3879,32219.0
2017-02-10 14:00:00,100.62,100.9,100.62,100.73,86271.0,86.3793,86.6196,86.3793,86.4737,86271.0
2017-02-10 14:30:00,100.71,100.8,100.61,100.61,36350.0,86.4565,86.5338,86.3707,86.3707,36350.0
2017-02-10 15:00:00,100.61,100.7,100.54,100.57,45390.0,86.3707,86.4479,86.3106,86.3363,45390.0
2017-02-10 15:30:00,100.59,100.67,100.52,100.54,100131.0,86.3535,86.4222,86.2934,86.3106,100131.0
2017-02-13 09:30:00,100.93,101.25,100.77,101.09,213931.0,86.6454,86.9201,86.508,86.7827,213931.0
2017-02-13 10:00:00,101.09,101.1,100.75,100.95,52266.0,86.7827,86.7913,86.4909,86.6626,52266.0
2017-02-13 10:30:00,100.98,101.03,100.86,100.9,42769.0,86.6883,86.7312,86.5853,86.6196,42769.0
2017-02-13 11:00:00,100.92,100.95,100.64,100.86,49717.0,86.6368,86.6626,86.3964,86.5853,49717.0
2017-02-13 11:30:00,100.88,100.93,100.69,100.69,44102.0,86.6025,86.6454,86.4394,86.4394,44102.0
2017-02-13 12:00:00,100.71,100.87,100.71,100.74,26719.0,86.4565,86.5939,86.4565,86.4823,26719.0
2017-02-13 12:30:00,100.74,100.93,100.72,100.91,29411.0,86.4823,86.6454,86.4651,86.6282,29411.0
2017-02-13 13:00:00,100.93,101.05,100.91,101.05,33285.0,86.6454,86.7484,86.6282,86.7484,33285.0
2017-02-13 13:30:00,101.06,101.08,100.85,100.85,37049.0,86.757,86.7742,86.5767,86.5767,37049.0
2017-02-13 14:00:00,100.86,100.96,100.84,100.89,38821.0,86.5853,86.6711,86.5681,86.6111,38821.0
2017-02-13 14:30:00,100.9,100.9,100.75,100.76,33085.0,86.6196,86.6196,86.4909,86.4995,33085.0
2017-02-13 15:00:00,100.77,100.82,100.72,100.73,46434.0,86.508,86.551,86.4651,86.4737,46434.0
2017-02-13 15:30:00,100.73,100.89,100.71,100.81,120331.0,86.4737,86.6111,86.4565,86.5424,120331.0
2017-02-14 09:30:00,100.91,101.26,100.47,100.77,121581.0,86.6282,86.9287,86.2505,86.508,121581.0
2017-02-14 10:00:00,100.75,101.17,100.67,100.89,177264.0,86.4909,86.8514,86.4222,86.6111,177264.0
2017-02-14 10:30:00,100.88,101.25,100.82,101.2,154036.0,86.6025,86.9201,86.551,86.8772,154036.0
2017-02-14 11:00:00,101.2,101.58,101.11,101.39,108046.0,86.8772,87.2034,86.7999,87.0403,108046.0
2017-02-14 11:30:00,101.37,101.44,101.2,101.35,39861.0,87.0231,87.0832,86.8772,87.006,39861.0
2017-02-14 12:00:00,101.33,101.37,101.23,101.34,32730.0,86.9888,87.0231,86.9029,86.9974,32730.0
2017-02-14 12:30:00,101.35,101.62,101.34,101.62,66743.0,87.006,87.2377,86.9974,87.2377,66743.0
2017-02-14 13:00:00,101.6,101.61,101.39,101.43,45652.0,87.2206,87.2292,87.0403,87.0746,45652.0
2017-02-14 13:30:00,101.42,101.52,101.32,101.51,67349.0,87.066,87.1519,86.9802,87.1433,67349.0
2017-02-14 14:00:00,101.51,101.63,101.46,101.5,52876.0,87.1433,87.2463,87.1004,87.1347,52876.0
2017-02-14 14:30:00,101.49,101.59,101.44,101.58,53051.0,87.1261,87.212,87.0832,87.2034,53051.0
2017-02-14 15:00:00,101.56,101.61,101.4,101.51,96362.0,87.1862,87.2292,87.0489,87.1433,96362.0
2017-02-14 15:30:00,101.52,101.75,101.5,101.55,236342.0,87.1519,87.3493,87.1347,87.1776,236342.0
2017-02-15 09:30:00,101.0,101.38,100.91,101.17,40069.0,87.0472,87.3747,86.9696,87.1937,40069.0
2017-02-15 10:00:00,101.15,101.4,100.98,101.39,36341.0,87.1765,87.3919,87.0299,87.3833,36341.0
2017-02-15 10:30:00,101.4,101.52,101.33,101.43,26104.0,87.3919,87.4953,87.3316,87.4178,26104.0
2017-02-15 11:00:00,101.42,101.67,101.38,101.66,30863.0,87.4092,87.6246,87.3747,87.616,30863.0
2017-02-15 11:30:00,101.65,101.65,101.21,101.29,42287.0,87.6074,87.6074,87.2282,87.2971,42287.0
2017-02-15 12:00:00,101.31,101.5,101.25,101.5,18102.0,87.3144,87.4781,87.2626,87.4781,18102.0
2017-02-15 12:30:00,101.47,101.5,101.33,101.44,26071.0,87.4523,87.4781,87.3316,87.4264,26071.0
2017-02-15 13:00:00,101.41,101.46,101.3,101.44,23934.0,87.4005,87.4436,87.3057,87.4264,23934.0
2017-02-15 13:30:00,101.44,101.53,101.37,101.41,41114.0,87.4264,87.504,87.3661,87.4005,41114.0
2017-02-15 14:00:00,101.44,101.48,101.38,101.38,38561.0,87.4264,87.4609,87.3747,87.3747,38561.0
2017-02-15 14:30:00,101.39,101.5,101.39,101.47,43433.0,87.3833,87.4781,87.3833,87.4523,43433.0
2017-02-15 15:00:00,101.49,101.65,101.42,101.54,70954.0,87.4695,87.6074,87.4092,87.5126,70954.0
2017-02-15 15:30:00,101.53,101.64,101.45,101.51,152916.0,87.504,87.5988,87.435,87.4867,152916.0
2017-02-16 09:30:00,101.8,101.99,101.41,101.43,42433.0,87.7367,87.9004,87.4005,87.4178,42433.0
2017-02-16 10:00:00,101.43,101.6,101.28,101.42,42001.0,87.4178,87.5643,87.2885,87.4092,42001.0
2017-02-16 10:30:00,101.44,101.64,101.29,101.51,52133.0,87.4264,87.5988,87.2971,87.4867,52133.0
2017-02-16 11:00:00,101.54,101.57,101.07,101.08,85654.0,87.5126,87.5384,87.1075,87.1161,85654.0
2017-02-16 11:30:00,101.13,101.61,100.99,101.6,32990.0,87.1592,87.5729,87.0386,87.5643,32990.0
2017-02-16 12:00:00,101.58,101.61,101.32,101.47,28479.0,87.5471,87.5729,87.323,87.4523,28479.0
2017-02-16 12:30:00,101.46,101.65,101.34,101.4,40354.0,87.4436,87.6074,87.3402,87.3919,40354.0
2017-02-16 13:00:00,101.39,101.46,101.29,101.39,62739.0,87.3833,87.4436,87.2971,87.3833,62739.0
2017-02-16 13:30:00,101.36,101.64,101.34,101.53,28105.0,87.3575,87.5988,87.3402,87.504,28105.0
2017-02-16 14:00:00,101.56,101.65,101.48,101.55,30964.0,87.5298,87.6074,87.4609,87.5212,30964.0
2017-02-16 14:30:00,101.53,101.65,101.5,101.61,34136.0,87.504,87.6074,87.4781,87.5729,34136.0
2017-02-16 15:00:00,101.63,101.73,101.61,101.67,58357.0,87.5902,87.6763,87.5729,87.6246,58357.0
2017-02-16 15:30:00,101.69,101.83,101.67,101.77,127083.0,87.6419,87.7625,87.6246,87.7108,127083.0
2017-02-17 09:30:00,101.71,101.76,100.74,101.43,161047.0,87.6591,87.7022,86.8231,87.4178,161047.0
2017-02-17 10:00:00,101.43,101.77,101.43,101.61,35117.0,87.4178,87.7108,87.4178,87.5729,35117.0
2017-02-17 10:30:00,101.63,101.8,101.48,101.6,46594.0,87.5902,87.7367,87.4609,87.5643,46594.0
2017-02-17 11:00:00,101.62,101.62,101.5,101.56,127915.0,87.5815,87.5815,87.4781,87.5298,127915.0
2017-02-17 11:30:00,101.57,101.83,101.55,101.78,81610.0,87.5384,87.7625,87.5212,87.7194,81610.0
2017-02-17 12:00:00,101.78,101.9,101.72,101.86,39373.0,87.7194,87.8229,87.6677,87.7884,39373.0
2017-02-17 12:30:00,101.85,101.99,101.8,101.98,49247.0,87.7798,87.9004,87.7367,87.8918,49247.0
2017-02-17 13:00:00,101.97,102.1,101.88,102.08,51169.0,87.8832,87.9952,87.8056,87.978,51169.0
2017-02-17 13:30:00,102.09,102.2,102.02,102.13,50155.0,87.9866,88.0814,87.9263,88.0211,50155.0
2017-02-17 14:00:00,102.13,102.23,102.07,102.12,38444.0,88.0211,88.1073,87.9694,88.0125,38444.0
2017-02-17 14:30:00,102.13,102.19,102.01,102.18,54138.0,88.0211,88.0728,87.9177,88.0642,54138.0
2017-02-17 15:00:00,102.18,102.35,102.18,102.3,79966.0,88.0642,88.2107,88.0642,88.1676,79966.0
2017-02-17 15:30:00,102.31,102.35,102.08,102.34,187013.0,88.1762,88.2107,87.978,88.2021,187013.0
2017-02-21 09:30:00,102.5,102.91,102.35,102.76,110917.0,88.34,88.6933,88.2107,88.564,110917.0
2017-02-21 10:00:00,102.77,103.09,102.76,103.05,91322.0,88.5727,88.8485,88.564,88.814,91322.0
2017-02-21 10:30:00,103.05,103.1,102.9,103.05,71300.0,88.814,88.8571,88.6847,88.814,71300.0
2017-02-21 11:00:00,103.04,103.09,102.55,102.69,73157.0,88.8054,88.8485,88.3831,88.5037,73157.0
2017-02-21 11:30:00,102.65,102.79,102.6,102.66,64708.0,88.4692,88.5899,88.4261,88.4779,64708.0
2017-02-21 12:00:00,102.68,102.73,102.48,102.62,131299.0,88.4951,88.5382,88.3227,88.4434,131299.0
2017-02-21 12:30:00,102.63,103.04,102.54,102.95,204481.0,88.452,88.8054,88.3744,88.7278,204481.0
2017-02-21 13:00:00,102.95,102.99,102.66,102.88,167190.0,88.7278,88.7623,88.4779,88.6675,167190.0
2017-02-21 13:30:00,102.88,102.98,102.86,102.93,70678.0,88.6675,88.7537,88.6502,88.7106,70678.0
2017-02-21 14:00:00,102.91,103.06,102.81,103.01,95801.0,88.6933,88.8226,88.6071,88.7795,95801.0
2017-02-21 14:30:00,103.01,103.13,103.0,103.07,36125.0,88.7795,88.8829,88.7709,88.8312,36125.0
2017-02-21 15:00:00,103.06,103.07,102.98,103.05,45973.0,88.8226,88.8312,88.7537,88.814,45973.0
2017-02-21 15:30:00,103.05,103.1,102.94,102.97,164121.0,88.814,88.8571,88.7192,88.745,164121.0
2017-02-22 09:30:00,102.4,102.71,102.32,102.65,85466.0,88.2538,88.521,88.1848,88.4692,85466.0
2017-02-22 10:00:00,102.67,103.19,102.56,103.13,117162.0,88.4865,88.9346,88.3917,88.8829,117162.0
2017-02-22 10:30:00,103.15,103.34,103.15,103.21,57147.0,88.9002,89.0639,88.9002,88.9519,57147.0
2017-02-22 11:00:00,103.22,103.25,103.01,103.12,85741.0,88.9605,88.9864,88.7795,88.8743,85741.0
2017-02-22 11:30:00,103.11,103.15,103.05,103.08,61981.0,88.8657,88.9002,88.814,88.8398,61981.0
2017-02-22 12:00:00,103.07,103.12,103.01,103.11,82761.0,88.8312,88.8743,88.7795,88.8657,82761.0
2017-02-22 12:30:00,103.1,103.13,103.0,103.04,132092.0,88.8571,88.8829,88.7709,88.8054,132092.0
2017-02-22 13:00:00,103.04,103.19,103.02,103.11,85234.0,88.8054,88.9346,88.7881,88.8657,85234.0
2017-02-22 13:30:00,103.11,103.14,103.05,103.09,102721.0,88.8657,88.8915,88.814,88.8485,102721.0
2017-02-22 14:00:00,103.08,103.12,103.0,103.12,160213.0,88.8398,88.8743,88.7709,88.8743,160213.0
2017-02-22 14:30:00,103.11,103.11,102.91,102.91,147702.0,88.8657,88.8657,88.6933,88.6933,147702.0
2017-02-22 15:00:00,102.88,103.02,102.82,102.97,176858.0,88.6675,88.7881,88.6158,88.745,176858.0
2017-02-22 15:30:00,102.97,103.0,102.79,102.81,312952.0,88.745,88.7709,88.5899,88.6071,312952.0
2017-02-23 09:30:00,102.8,103.23,102.72,102.82,98409.0,88.5985,88.9691,88.5296,88.6158,98409.0
2017-02-23 10:00:00,102.8,102.9,102.52,102.79,131004.0,88.5985,88.6847,88.3572,88.5899,131004.0
2017-02-23 10:30:00,102.78,102.93,102.71,102.82,96234.0,88.5813,88.7106,88.521,88.6158,96234.0
2017-02-23 11:00:00,102.84,102.86,102.43,102.51,140704.0,88.633,88.6502,88.2796,88.3486,140704.0
2017-02-23 11:30:00,102.52,102.85,102.44,102.75,143088.0,88.3572,88.6416,88.2883,88.5554,143088.0
2017-02-23 12:00:00,102.75,102.99,102.66,102.89,60985.0,88.5554,88.7623,88.4779,88.6761,60985.0
2017-02-23 12:30:00,102.9,102.97,102.71,102.71,30192.0,88.6847,88.745,88.521,88.521,30192.0
2017-02-23 13:00:00,102.7,102.7,102.36,102.36,37105.0,88.5123,88.5123,88.2193,88.2193,37105.0
2017-02-23 13:30:00,102.37,102.37,102.19,102.25,53641.0,88.2279,88.2279,88.0728,88.1245,53641.0
2017-02-23 14:00:00,102.24,102.41,102.2,102.38,40674.0,88.1159,88.2624,88.0814,88.2365,40674.0
2017-02-23 14:30:00,102.38,102.53,102.35,102.51,40403.0,88.2365,88.3658,88.2107,88.3486,40403.0
2017-02-23 15:00:00,102.48,102.59,102.47,102.55,71379.0,88.3227,88.4175,88.3141,88.3831,71379.0
2017-02-23 15:30:00,102.55,102.61,102.42,102.59,165362.0,88.3831,88.4348,88.271,88.4175,165362.0
2017-02-24 09:30:00,102.13,102.35,101.93,102.24,72105.0,88.0211,88.2107,87.8487,88.1159,72105.0
2017-02-24 10:00:00,102.26,102.53,102.07,102.3,77329.0,88.1331,88.3658,87.9694,88.1676,77329.0
2017-02-24 10:30:00,102.31,102.45,102.19,102.45,63310.0,88.1762,88.2969,88.0728,88.2969,63310.0
2017-02-24 11:00:00,102.44,102.67,102.44,102.62,66673.0,88.2883,88.4865,88.2883,88.4434,66673.0
2017-02-24 11:30:00,102.61,102.66,102.33,102.46,64756.0,88.4348,88.4779,88.1934,88.3055,64756.0
2017-02-24 12:00:00,102.46,102.75,102.38,102.75,49921.0,88.3055,88.5554,88.2365,88.5554,49921.0
2017-02-24 12:30:00,102.73,102.91,102.72,102.76,56241.0,88.5382,88.6933,88.5296,88.564,56241.0
2017-02-24 13:00:00,102.77,102.85,102.65,102.73,97274.0,88.5727,88.6416,88.4692,88.5382,97274.0
2017-02-24 13:30:00,102.73,102.84,102.71,102.81,56239.0,88.5382,88.633,88.521,88.6071,56239.0
2017-02-24 14:00:00,102.83,102.86,102.76,102.84,64908.0,88.6244,88.6502,88.564,88.633,64908.0
2017-02-24 14:30:00,102.84,102.86,102.69,102.8,64203.0,88.633,88.6502,88.5037,88.5985,64203.0
2017-02-24 15:00:00,102.8,103.04,102.74,102.99,95656.0,88.5985,88.8054,88.5468,88.7623,95656.0
2017-02-24 15:30:00,103.0,103.37,102.99,103.31,210035.0,88.7709,89.0898,88.7623,89.0381,210035.0
2017-02-27 09:30:00,103.08,103.4,102.74,103.12,83843.0,88.8398,89.1156,88.5468,88.8743,83843.0
2017-02-27 10:00:00,103.12,103.21,102.91,103.08,64380.0,88.8743,88.9519,88.6933,88.8398,64380.0
2017-02-27 10:30:00,103.08,103.21,102.94,102.98,74027.0,88.8398,88.9519,88.7192,88.7537,74027.0
2017-02-27 11:00:00,103.0,103.13,102.69,102.76,91902.0,88.7709,88.8829,88.5037,88.564,91902.0
2017-02-27 11:30:00,102.76,102.96,102.69,102.92,64832.0,88.564,88.7364,88.5037,88.7019,64832.0
2017-02-27 12:00:00,102.92,102.93,102.61,102.67,47229.0,88.7019,88.7106,88.4348,88.4865,47229.0
2017-02-27 12:30:00,102.67,102.7,102.47,102.49,31330.0,88.4865,88.5123,88.3141,88.3313,31330.0
2017-02-27 13:00:00,102.49,102.5,102.36,102.39,23625.0,88.3313,88.34,88.2193,88.2452,23625.0
2017-02-27 13:30:00,102.38,102.64,102.38,102.62,38793.0,88.2365,88.4606,88.2365,88.4434,38793.0
2017-02-27 14:00:00,102.63,102.72,102.56,102.65,39294.0,88.452,88.5296,88.3917,88.4692,39294.0
2017-02-27 14:30:00,102.64,102.75,102.64,102.67,58430.0,88.4606,88.5554,88.4606,88.4865,58430.0
2017-02-27 15:00:00,102.67,102.68,102.34,102.36,104418.0,88.4865,88.4951,88.2021,88.2193,104418.0
2017-02-27 15:30:00,102.38,102.49,102.26,102.45,185508.0,88.2365,88.3313,88.1331,88.2969,185508.0
2017-02-28 09:30:00,102.32,102.56,101.96,102.03,52669.0,88.1848,88.3917,87.8746,87.9349,52669.0
2017-02-28 10:00:00,102.03,102.44,102.03,102.44,41335.0,87.9349,88.2883,87.9349,88.2883,41335.0
2017-02-28 10:30:00,102.46,102.61,102.44,102.57,46013.0,88.3055,88.4348,88.2883,88.4003,46013.0
2017-02-28 11:00:00,102.56,102.71,102.47,102.7,47575.0,88.3917,88.521,88.3141,88.5123,47575.0
2017-02-28 11:30:00,102.71,102.76,102.58,102.7,55805.0,88.521,88.564,88.4089,88.5123,55805.0
2017-02-28 12:00:00,102.7,102.73,102.4,102.42,46710.0,88.5123,88.5382,88.2538,88.271,46710.0
2017-02-28 12:30:00,102.4,102.55,102.36,102.43,49483.0,88.2538,88.3831,88.2193,88.2796,49483.0
2017-02-28 13:00:00,102.44,102.54,102.36,102.37,50809.0,88.2883,88.3744,88.2193,88.2279,50809.0
2017-02-28 13:30:00,102.36,102.42,102.3,102.42,42064.0,88.2193,88.271,88.1676,88.271,42064.0
2017-02-28 14:00:00,102.44,102.47,102.33,102.42,55030.0,88.2883,88.3141,88.1934,88.271,55030.0
2017-02-28 14:30:00,102.43,102.51,102.39,102.46,52882.0,88.2796,88.3486,88.2452,88.3055,52882.0
2017-02-28 15:00:00,102.46,102.58,102.44,102.45,69705.0,88.3055,88.4089,88.2883,88.2969,69705.0
2017-02-28 15:30:00,102.44,102.56,102.38,102.43,211170.0,88.2883,88.3917,88.2365,88.2796,211170.0
2017-03-01 09:30:00,103.45,103.8,103.14,103.53,103231.0,89.1587,89.4604,88.8915,89.2277,103231.0
2017-03-01 10:00:00,103.56,103.67,103.05,103.18,103449.0,89.2535,89.3483,88.814,88.926,103449.0
2017-03-01 10:30:00,103.19,103.69,103.14,103.69,50600.0,88.9346,89.3656,88.8915,89.3656,50600.0
2017-03-01 11:00:00,103.66,103.82,103.51,103.73,51778.0,89.3397,89.4776,89.2104,89.4,51778.0
2017-03-01 11:30:00,103.72,103.73,103.44,103.47,55044.0,89.3914,89.4,89.1501,89.176,55044.0
2017-03-01 12:00:00,103.48,103.79,103.43,103.63,56715.0,89.1846,89.4518,89.1415,89.3139,56715.0
2017-03-01 12:30:00,103.63,103.75,103.6,103.6,38018.0,89.3139,89.4173,89.288,89.288,38018.0
2017-03-01 13:00:00,103.63,103.64,103.44,103.44,121558.0,89.3139,89.3225,89.1501,89.1501,121558.0
2017-03-01 13:30:00,103.45,103.45,103.21,103.34,104387.0,89.1587,89.1587,88.9519,89.0639,104387.0
2017-03-01 14:00:00,103.34,103.5,103.14,103.43,118182.0,89.0639,89.2018,88.8915,89.1415,118182.0
2017-03-01 14:30:00,103.43,103.46,103.24,103.41,116613.0,89.1415,89.1673,88.9777,89.1242,116613.0
2017-03-01 15:00:00,103.41,103.45,103.29,103.4,125392.0,89.1242,89.1587,89.0208,89.1156,125392.0
2017-03-01 15:30:00,103.4,103.46,103.2,103.28,224987.0,89.1156,89.1673,88.9433,89.0122,224987.0
2017-03-02 09:30:00,103.3,103.3,102.61,102.78,51615.0,89.0294,89.0294,88.4348,88.5813,51615.0
2017-03-02 10:00:00,102.79,102.82,102.35,102.5,71836.0,88.5899,88.6158,88.2107,88.34,71836.0
2017-03-02 10:30:00,102.49,102.74,102.35,102.7,80404.0,88.3313,88.5468,88.2107,88.5123,80404.0
2017-03-02 11:00:00,102.69,102.74,102.55,102.71,54399.0,88.5037,88.5468,88.3831,88.521,54399.0
2017-03-02 11:30:00,102.7,102.81,102.5,102.81,75292.0,88.5123,88.6071,88.34,88.6071,75292.0
2017-03-02 12:00:00,102.81,102.81,102.55,102.67,59827.0,88.6071,88.6071,88.3831,88.4865,59827.0
2017-03-02 12:30:00,102.67,102.91,102.66,102.87,47185.0,88.4865,88.6933,88.4779,88.6588,47185.0
2017-03-02 13:00:00,102.88,102.88,102.75,102.85,79328.0,88.6675,88.6675,88.5554,88.6416,79328.0
2017-03-02 13:30:00,102.84,102.88,102.75,102.85,45467.0,88.633,88.6675,88.5554,88.6416,45467.0
2017-03-02 14:00:00,102.85,102.86,102.51,102.78,141604.0,88.6416,88.6502,88.3486,88.5813,141604.0
2017-03-02 14:30:00,102.79,102.88,102.63,102.65,72532.0,88.5899,88.6675,88.452,88.4692,72532.0
2017-03-02 15:00:00,102.65,102.65,102.48,102.57,76100.0,88.4692,88.4692,88.3227,88.4003,76100.0
2017-03-02 15:30:00,102.57,102.57,102.3,102.35,279418.0,88.4003,88.4003,88.1676,88.2107,279418.0
2017-03-03 09:30:00,102.43,103.17,102.16,102.27,91484.0,88.2796,88.9174,88.0469,88.1417,91484.0
2017-03-03 10:00:00,102.29,102.54,102.29,102.41,47493.0,88.159,88.3744,88.159,88.2624,47493.0
2017-03-03 10:30:00,102.41,102.48,102.18,102.34,65990.0,88.2624,88.3227,88.0642,88.2021,65990.0
2017-03-03 11:00:00,102.3,102.4,102.22,102.36,58770.0,88.1676,88.2538,88.0986,88.2193,58770.0
2017-03-03 11:30:00,102.32,102.56,102.27,102.36,47694.0,88.1848,88.3917,88.1417,88.2193,47694.0
2017-03-03 12:00:00,102.34,102.37,102.0,102.01,50175.0,88.2021,88.2279,87.909,87.9177,50175.0
2017-03-03 12:30:00,102.01,102.11,101.94,101.94,32031.0,87.9177,88.0038,87.8573,87.8573,32031.0
2017-03-03 13:00:00,101.94,101.97,101.68,101.79,50279.0,87.8573,87.8832,87.6332,87.728,50279.0
2017-03-03 13:30:00,101.78,101.9,101.73,101.89,38773.0,87.7194,87.8229,87.6763,87.8142,38773.0
2017-03-03 14:00:00,101.9,102.11,101.87,101.95,53041.0,87.8229,88.0038,87.797,87.8659,53041.0
2017-03-03 14:30:00,101.97,102.1,101.95,101.99,44716.0,87.8832,87.9952,87.8659,87.9004,44716.0
2017-03-03 15:00:00,101.97,102.13,101.89,102.12,54573.0,87.8832,88.0211,87.8142,88.0125,54573.0
2017-03-03 15:30:00,102.11,102.26,101.97,102.06,195243.0,88.0038,88.1331,87.8832,87.9607,195243.0
2017-03-06 09:30:00,101.95,101.95,101.15,101.53,69570.0,87.8659,87.8659,87.1765,87.504,69570.0
2017-03-06 10:00:00,101.59,101.96,101.52,101.8,54893.0,87.5557,87.8746,87.4953,87.7367,54893.0
2017-03-06 10:30:00,101.76,101.79,101.5,101.52,37619.0,87.7022,87.728,87.4781,87.4953,37619.0
2017-03-06 11:00:00,101.5,101.66,101.46,101.54,36409.0,87.4781,87.616,87.4436,87.5126,36409.0
2017-03-06 11:30:00,101.53,101.6,101.28,101.3,50405.0,87.504,87.5643,87.2885,87.3057,50405.0
2017-03-06 12:00:00,101.29,101.33,100.96,101.14,126054.0,87.2971,87.3316,87.0127,87.1678,126054.0
2017-03-06 12:30:00,101.15,101.18,101.0,101.15,33911.0,87.1765,87.2023,87.0472,87.1765,33911.0
2017-03-06 13:00:00,101.18,101.39,101.18,101.38,29811.0,87.2023,87.3833,87.2023,87.3747,29811.0
2017-03-06 13:30:00,101.37,101.49,101.31,101.37,21505.0,87.3661,87.4695,87.3144,87.3661,21505.0
2017-03-06 14:00:00,101.37,101.49,101.34,101.36,28035.0,87.3661,87.4695,87.3402,87.3575,28035.0
2017-03-06 14:30:00,101.37,101.44,101.33,101.35,38304.0,87.3661,87.4264,87.3316,87.3488,38304.0
2017-03-06 15:00:00,101.35,101.56,101.33,101.44,54322.0,87.3488,87.5298,87.3316,87.4264,54322.0
2017-03-06 15:30:00,101.44,101.44,101.17,101.19,124461.0,87.4264,87.4264,87.1937,87.2109,124461.0
2017-03-07 09:30:00,101.14,101.25,100.67,100.78,78939.0,87.1678,87.2626,86.7628,86.8576,78939.0
2017-03-07 10:00:00,100.77,101.08,100.76,100.91,53961.0,86.849,87.1161,86.8403,86.9696,53961.0
2017-03-07 10:30:00,100.92,101.16,100.92,101.11,48010.0,86.9782,87.1851,86.9782,87.142,48010.0
2017-03-07 11:00:00,101.11,101.15,100.94,100.95,54047.0,87.142,87.1765,86.9955,87.0041,54047.0
2017-03-07 11:30:00,100.95,101.07,100.91,101.01,43527.0,87.0041,87.1075,86.9696,87.0558,43527.0
2017-03-07 12:00:00,101.01,101.1,100.87,101.06,53808.0,87.0558,87.1334,86.9351,87.0989,53808.0
2017-03-07 12:30:00,101.05,101.21,100.97,101.21,28284.0,87.0903,87.2282,87.0213,87.2282,28284.0
2017-03-07 13:00:00,101.2,101.2,101.0,101.02,29570.0,87.2196,87.2196,87.0472,87.0644,29570.0
2017-03-07 13:30:00,101.04,101.06,100.91,100.97,27190.0,87.0817,87.0989,86.9696,87.0213,27190.0
2017-03-07 14:00:00,100.97,101.08,100.93,100.98,31592.0,87.0213,87.1161,86.9869,87.0299,31592.0
2017-03-07 14:30:00,100.99,101.02,100.91,101.0,41931.0,87.0386,87.0644,86.9696,87.0472,41931.0
2017-03-07 15:00:00,100.99,101.09,100.86,100.9,129612.0,87.0386,87.1248,86.9265,86.961,129612.0
2017-03-07 15:30:00,100.9,100.95,100.72,100.77,234759.0,86.961,87.0041,86.8059,86.849,234759.0
2017-03-08 09:30:00,100.64,101.2,100.34,100.92,149551.0,86.7369,87.2196,86.4784,86.9782,149551.0
2017-03-08 10:00:00,100.98,100.98,100.59,100.83,79446.0,87.0299,87.0299,86.6938,86.9007,79446.0
2017-03-08 10:30:00,100.83,100.97,100.74,100.96,77306.0,86.9007,87.0213,86.8231,87.0127,77306.0
2017-03-08 11:00:00,100.93,101.06,100.84,101.0,73452.0,86.9869,87.0989,86.9093,87.0472,73452.0
2017-03-08 11:30:00,100.98,101.0,100.81,100.84,56355.0,87.0299,87.0472,86.8834,86.9093,56355.0
2017-03-08 12:00:00,100.83,100.94,100.75,100.85,52481.0,86.9007,86.9955,86.8317,86.9179,52481.0
2017-03-08 12:30:00,100.85,100.95,100.78,100.84,43417.0,86.9179,87.0041,86.8576,86.9093,43417.0
2017-03-08 13:00:00,100.82,111.2,100.78,110.71,3840113.0,86.892,95.8381,86.8576,95.4158,3840113.0
2017-03-08 13:30:00,110.71,113.49,109.77,109.81,2491735.0,95.4158,97.8117,94.6056,94.6401,2491735.0
2017-03-08 14:00:00,109.77,110.37,106.61,107.33,1876824.0,94.6056,95.1227,91.8822,92.5027,1876824.0
2017-03-08 14:30:00,107.34,108.63,106.4,108.4,830706.0,92.5113,93.6231,91.7012,93.4249,830706.0
2017-03-08 15:00:00,108.44,108.5,107.4,107.52,571945.0,93.4594,93.5111,92.563,92.6665,571945.0
2017-03-08 15:30:00,107.49,107.71,106.55,106.84,1383662.0,92.6406,92.8302,91.8305,92.0804,1383662.0
2017-03-09 09:30:00,106.0,106.0,102.22,103.07,1308508.0,91.3564,91.3564,88.0986,88.8312,1308508.0
2017-03-09 10:00:00,103.11,103.28,102.13,102.71,898657.0,88.8657,89.0122,88.0211,88.521,898657.0
2017-03-09 10:30:00,102.74,102.8,101.42,102.11,568851.0,88.5468,88.5985,87.4092,88.0038,568851.0
2017-03-09 11:00:00,102.12,103.1,101.91,102.61,373107.0,88.0125,88.8571,87.8315,88.4348,373107.0
2017-03-09 11:30:00,102.61,102.66,101.86,102.03,229037.0,88.4348,88.4779,87.7884,87.9349,229037.0
2017-03-09 12:00:00,102.03,102.9,101.93,102.83,169728.0,87.9349,88.6847,87.8487,88.6244,169728.0
2017-03-09 12:30:00,102.8,103.37,102.74,103.31,274318.0,88.5985,89.0898,88.5468,89.0381,274318.0
2017-03-09 13:00:00,103.3,103.41,102.75,102.87,257769.0,89.0294,89.1242,88.5554,88.6588,257769.0
2017-03-09 13:30:00,102.87,103.18,102.64,103.04,131475.0,88.6588,88.926,88.4606,88.8054,131475.0
2017-03-09 14:00:00,103.04,103.07,102.48,102.84,158914.0,88.8054,88.8312,88.3227,88.633,158914.0
2017-03-09 14:30:00,102.84,103.0,102.6,103.0,164053.0,88.633,88.7709,88.4261,88.7709,164053.0
2017-03-09 15:00:00,102.96,103.23,102.92,103.12,198484.0,88.7364,88.9691,88.7019,88.8743,198484.0
2017-03-09 15:30:00,103.13,103.2,102.78,102.93,387047.0,88.8829,88.9433,88.5813,88.7106,387047.0
2017-03-10 09:30:00,103.94,104.52,103.03,103.19,323894.0,89.581,90.0809,88.7967,88.9346,323894.0
2017-03-10 10:00:00,103.19,103.19,102.53,102.55,160781.0,88.9346,88.9346,88.3658,88.3831,160781.0
2017-03-10 10:30:00,102.55,102.87,102.06,102.35,184789.0,88.3831,88.6588,87.9607,88.2107,184789.0
2017-03-10 11:00:00,102.39,102.66,102.22,102.55,178755.0,88.2452,88.4779,88.0986,88.3831,178755.0
2017-03-10 11:30:00,102.55,103.05,102.48,103.01,170267.0,88.3831,88.814,88.3227,88.7795,170267.0
2017-03-10 12:00:00,103.02,103.36,102.51,102.67,143439.0,88.7881,89.0812,88.3486,88.4865,143439.0
2017-03-10 12:30:00,102.71,102.77,102.37,102.54,214237.0,88.521,88.5727,88.2279,88.3744,214237.0
2017-03-10 13:00:00,102.55,102.59,102.06,102.15,93713.0,88.3831,88.4175,87.9607,88.0383,93713.0
2017-03-10 13:30:00,102.16,102.53,102.14,102.48,134510.0,88.0469,88.3658,88.0297,88.3227,134510.0
2017-03-10 14:00:00,102.49,102.5,102.12,102.33,129636.0,88.3313,88.34,88.0125,88.1934,129636.0
2017-03-10 14:30:00,102.36,102.42,102.22,102.33,157434.0,88.2193,88.271,88.0986,88.1934,157434.0
2017-03-10 15:00:00,102.31,102.5,102.26,102.29,196517.0,88.1762,88.34,88.1331,88.159,196517.0
2017-03-10 15:30:00,102.3,102.32,101.94,102.1,476698.0,88.1676,88.1848,87.8573,87.9952,476698.0
2017-03-13 09:30:00,102.26,102.63,101.9,102.02,96877.0,88.1331,88.452,87.8229,87.9263,96877.0
2017-03-13 10:00:00,102.0,102.24,102.0,102.2,114660.0,87.909,88.1159,87.909,88.0814,114660.0
2017-03-13 10:30:00,102.2,102.24,101.92,102.09,92744.0,88.0814,88.1159,87.8401,87.9866,92744.0
2017-03-13 11:00:00,102.05,102.09,101.71,101.83,93313.0,87.9521,87.9866,87.6591,87.7625,93313.0
2017-03-13 11:30:00,101.84,101.98,101.59,101.98,80780.0,87.7711,87.8918,87.5557,87.8918,80780.0
2017-03-13 12:00:00,101.97,102.05,101.82,101.95,37876.0,87.8832,87.9521,87.7539,87.8659,37876.0
2017-03-13 12:30:00,101.93,102.02,101.79,102.0,50201.0,87.8487,87.9263,87.728,87.909,50201.0
2017-03-13 13:00:00,101.98,102.14,101.97,102.1,50495.0,87.8918,88.0297,87.8832,87.9952,50495.0
2017-03-13 13:30:00,102.11,102.25,102.03,102.24,53514.0,88.0038,88.1245,87.9349,88.1159,53514.0
2017-03-13 14:00:00,102.23,102.43,102.11,102.31,73023.0,88.1073,88.2796,88.0038,88.1762,73023.0
2017-03-13 14:30:00,102.34,102.49,102.34,102.46,82195.0,88.2021,88.3313,88.2021,88.3055,82195.0
2017-03-13 15:00:00,102.44,102.67,102.43,102.62,82347.0,88.2883,88.4865,88.2796,88.4434,82347.0
2017-03-13 15:30:00,102.62,102.73,102.54,102.67,211968.0,88.4434,88.5382,88.3744,88.4865,211968.0
2017-03-14 09:30:00,102.47,102.47,101.71,101.83,70636.0,88.3141,88.3141,87.6591,87.7625,70636.0
2017-03-14 10:00:00,101.79,101.95,101.45,101.61,61810.0,87.728,87.8659,87.435,87.5729,61810.0
2017-03-14 10:30:00,101.59,101.98,101.54,101.95,60536.0,87.5557,87.8918,87.5126,87.8659,60536.0
2017-03-14 11:00:00,101.95,102.28,101.85,102.23,62154.0,87.8659,88.1504,87.7798,88.1073,62154.0
2017-03-14 11:30:00,102.23,102.4,102.18,102.32,63021.0,88.1073,88.2538,88.0642,88.1848,63021.0
2017-03-14 12:00:00,102.33,102.4,102.08,102.12,59470.0,88.1934,88.2538,87.978,88.0125,59470.0
2017-03-14 12:30:00,102.1,102.11,101.94,101.99,47419.0,87.9952,88.0038,87.8573,87.9004,47419.0
2017-03-14 13:00:00,101.99,102.08,101.84,101.94,40329.0,87.9004,87.978,87.7711,87.8573,40329.0
2017-03-14 13:30:00,101.94,101.94,101.78,101.82,31978.0,87.8573,87.8573,87.7194,87.7539,31978.0
2017-03-14 14:00:00,101.8,102.01,101.8,101.95,52073.0,87.7367,87.9177,87.7367,87.8659,52073.0
2017-03-14 14:30:00,101.95,102.1,101.94,102.04,38365.0,87.8659,87.9952,87.8573,87.9435,38365.0
2017-03-14 15:00:00,102.05,102.09,101.85,101.87,47711.0,87.9521,87.9866,87.7798,87.797,47711.0
2017-03-14 15:30:00,101.87,101.9,101.68,101.74,155817.0,87.797,87.8229,87.6332,87.685,155817.0
2017-03-15 09:30:00,102.29,103.5,102.29,102.56,93629.0,88.159,89.2018,88.159,88.3917,93629.0
2017-03-15 10:00:00,102.55,102.62,102.21,102.33,45942.0,88.3831,88.4434,88.09,88.1934,45942.0
2017-03-15 10:30:00,102.36,102.62,102.19,102.45,74030.0,88.2193,88.4434,88.0728,88.2969,74030.0
2017-03-15 11:00:00,102.52,102.85,102.48,102.85,45520.0,88.3572,88.6416,88.3227,88.6416,45520.0
2017-03-15 11:30:00,102.86,103.1,102.82,103.04,100608.0,88.6502,88.8571,88.6158,88.8054,100608.0
2017-03-15 12:00:00,103.01,103.27,102.85,103.06,52055.0,88.7795,89.0036,88.6416,88.8226,52055.0
2017-03-15 12:30:00,103.04,103.25,102.98,103.06,58248.0,88.8054,88.9864,88.7537,88.8226,58248.0
2017-03-15 13:00:00,103.07,103.17,103.06,103.15,57551.0,88.8312,88.9174,88.8226,88.9002,57551.0
2017-03-15 13:30:00,103.15,103.37,103.12,103.36,70282.0,88.9002,89.0898,88.8743,89.0812,70282.0
2017-03-15 14:00:00,103.36,104.14,103.35,104.08,163420.0,89.0812,89.7534,89.0725,89.7017,163420.0
2017-03-15 14:30:00,104.11,104.25,103.7,104.11,159318.0,89.7275,89.8482,89.3742,89.7275,159318.0
2017-03-15 15:00:00,104.12,104.31,104.03,104.22,107853.0,89.7362,89.8999,89.6586,89.8224,107853.0
2017-03-15 15:30:00,104.21,104.41,103.96,104.03,321427.0,89.8137,89.9861,89.5983,89.6586,321427.0
2017-03-16 09:30:00,104.65,104.65,103.72,104.0,115853.0,90.1929,90.1929,89.3914,89.6327,115853.0
2017-03-16 10:00:00,103.96,104.0,103.29,103.42,88991.0,89.5983,89.6327,89.0208,89.1329,88991.0
2017-03-16 10:30:00,103.42,103.84,103.39,103.56,60091.0,89.1329,89.4948,89.107,89.2535,60091.0
2017-03-16 11:00:00,103.51,103.53,103.09,103.18,121289.0,89.2104,89.2277,88.8485,88.926,121289.0
2017-03-16 11:30:00,103.2,103.4,103.2,103.4,38502.0,88.9433,89.1156,88.9433,89.1156,38502.0
2017-03-16 12:00:00,103.38,103.53,103.29,103.3,45316.0,89.0984,89.2277,89.0208,89.0294,45316.0
2017-03-16 12:30:00,103.3,103.49,103.27,103.36,35882.0,89.0294,89.1932,89.0036,89.0812,35882.0
2017-03-16 13:00:00,103.37,103.48,103.3,103.37,35151.0,89.0898,89.1846,89.0294,89.0898,35151.0
2017-03-16 13:30:00,103.39,103.53,103.33,103.39,37970.0,89.107,89.2277,89.0553,89.107,37970.0
2017-03-16 14:00:00,103.39,103.44,103.27,103.33,46391.0,89.107,89.1501,89.0036,89.0553,46391.0
2017-03-16 14:30:00,103.33,103.38,103.05,103.09,61452.0,89.0553,89.0984,88.814,88.8485,61452.0
2017-03-16 15:00:00,103.08,103.27,103.02,103.25,66635.0,88.8398,89.0036,88.7881,88.9864,66635.0
2017-03-16 15:30:00,103.25,103.64,103.23,103.55,198744.0,88.9864,89.3225,88.9691,89.2449,198744.0
2017-03-17 09:30:00,104.39,104.39,103.46,103.64,375636.0,89.9689,89.9689,89.1673,89.3225,375636.0
2017-03-17 10:00:00,103.63,103.71,103.38,103.55,70386.0,89.3139,89.3828,89.0984,89.2449,70386.0
2017-03-17 10:30:00,103.55,104.2,103.53,104.12,65864.0,89.2449,89.8051,89.2277,89.7362,65864.0
2017-03-17 11:00:00,104.14,104.36,103.94,104.36,72778.0,89.7534,89.943,89.581,89.943,72778.0
2017-03-17 11:30:00,104.35,104.49,104.19,104.21,63760.0,89.9344,90.0551,89.7965,89.8137,63760.0
2017-03-17 12:00:00,104.24,104.25,104.02,104.1,30672.0,89.8396,89.8482,89.65,89.7189,30672.0
2017-03-17 12:30:00,104.08,104.11,103.95,104.08,56816.0,89.7017,89.7275,89.5897,89.7017,56816.0
2017-03-17 13:00:00,104.08,104.08,104.01,104.06,36351.0,89.7017,89.7017,89.6414,89.6845,36351.0
2017-03-17 13:30:00,104.05,104.23,103.98,104.17,41576.0,89.6758,89.831,89.6155,89.7793,41576.0
2017-03-17 14:00:00,104.19,104.46,104.19,104.27,48666.0,89.7965,90.0292,89.7965,89.8654,48666.0
2017-03-17 14:30:00,104.31,104.53,104.25,104.45,82518.0,89.8999,90.0895,89.8482,90.0206,82518.0
2017-03-17 15:00:00,104.44,104.5,104.34,104.35,95654.0,90.012,90.0637,89.9258,89.9344,95654.0
2017-03-17 15:30:00,104.34,105.0,104.22,104.48,546948.0,89.9258,90.4946,89.8224,90.0464,546948.0
2017-03-20 09:30:00,104.23,104.47,102.36,104.35,103479.0,89.831,90.0378,88.2193,89.9344,103479.0
2017-03-20 10:00:00,104.37,105.26,104.28,104.94,230868.0,89.9516,90.7187,89.8741,90.4429,230868.0
2017-03-20 10:30:00,104.94,105.72,104.87,105.49,131903.0,90.4429,91.1151,90.3826,90.9169,131903.0
2017-03-20 11:00:00,105.51,105.66,105.4,105.49,114560.0,90.9341,91.0634,90.8393,90.9169,114560.0
2017-03-20 11:30:00,105.48,105.5,105.28,105.32,73966.0,90.9083,90.9255,90.7359,90.7704,73966.0
2017-03-20 12:00:00,105.29,105.48,105.15,105.37,72511.0,90.7445,90.9083,90.6239,90.8135,72511.0
2017-03-20 12:30:00,105.39,105.44,105.11,105.27,60018.0,90.8307,90.8738,90.5894,90.7273,60018.0
2017-03-20 13:00:00,105.25,105.44,105.21,105.42,56933.0,90.7101,90.8738,90.6756,90.8566,56933.0
2017-03-20 13:30:00,105.43,105.43,105.01,105.09,68456.0,90.8652,90.8652,90.5032,90.5722,68456.0
2017-03-20 14:00:00,105.07,105.34,105.03,105.34,84052.0,90.5549,90.7876,90.5205,90.7876,84052.0
2017-03-20 14:30:00,105.34,105.43,105.06,105.18,83396.0,90.7876,90.8652,90.5463,90.6497,83396.0
2017-03-20 15:00:00,105.17,105.4,105.09,105.37,94193.0,90.6411,90.8393,90.5722,90.8135,94193.0
2017-03-20 15:30:00,105.37,105.71,105.36,105.58,389728.0,90.8135,91.1065,90.8049,90.9945,389728.0
2017-03-21 09:30:00,105.39,105.5,104.67,105.48,110761.0,90.8307,90.9255,90.2102,90.9083,110761.0
2017-03-21 10:00:00,105.48,105.8,105.28,105.46,118277.0,90.9083,91.1841,90.7359,90.891,118277.0
2017-03-21 10:30:00,105.51,106.24,105.4,105.68,172318.0,90.9341,91.5633,90.8393,91.0807,172318.0
2017-03-21 11:00:00,105.69,105.69,105.13,105.26,83839.0,91.0893,91.0893,90.6066,90.7187,83839.0
2017-03-21 11:30:00,105.19,105.64,104.96,105.64,69840.0,90.6583,91.0462,90.4601,91.0462,69840.0
2017-03-21 12:00:00,105.6,105.77,105.22,105.34,55933.0,91.0117,91.1582,90.6842,90.7876,55933.0
2017-03-21 12:30:00,105.43,105.71,105.2,105.24,61878.0,90.8652,91.1065,90.667,90.7014,61878.0
2017-03-21 13:00:00,105.27,105.32,104.93,105.06,100107.0,90.7273,90.7704,90.4343,90.5463,100107.0
2017-03-21 13:30:00,105.06,105.13,104.63,104.71,73805.0,90.5463,90.6066,90.1757,90.2447,73805.0
2017-03-21 14:00:00,104.71,105.02,104.64,104.8,76747.0,90.2447,90.5118,90.1843,90.3222,76747.0
2017-03-21 14:30:00,104.79,105.03,104.59,104.8,74159.0,90.3136,90.5205,90.1412,90.3222,74159.0
2017-03-21 15:00:00,104.78,105.44,104.69,104.9,248168.0,90.305,90.8738,90.2274,90.4084,248168.0
2017-03-21 15:30:00,104.89,104.9,104.43,104.51,431264.0,90.3998,90.4084,90.0033,90.0723,431264.0
2017-03-22 09:30:00,104.4,104.4,103.08,103.54,155012.0,89.9775,89.9775,88.8398,89.2363,155012.0
2017-03-22 10:00:00,103.58,103.58,102.74,102.94,137348.0,89.2708,89.2708,88.5468,88.7192,137348.0
2017-03-22 10:30:00,102.91,103.18,102.64,102.98,146181.0,88.6933,88.926,88.4606,88.7537,146181.0
2017-03-22 11:00:00,102.99,103.15,102.72,103.1,163109.0,88.7623,88.9002,88.5296,88.8571,163109.0
2017-03-22 11:30:00,103.1,103.58,103.01,103.5,224931.0,88.8571,89.2708,88.7795,89.2018,224931.0
2017-03-22 12:00:00,103.49,103.75,103.4,103.73,109505.0,89.1932,89.4173,89.1156,89.4,109505.0
2017-03-22 12:30:00,103.75,104.04,103.64,103.96,148034.0,89.4173,89.6672,89.3225,89.5983,148034.0
2017-03-22 13:00:00,103.95,104.0,103.57,103.98,102546.0,89.5897,89.6327,89.2621,89.6155,102546.0
2017-03-22 13:30:00,103.95,104.01,103.51,103.53,58987.0,89.5897,89.6414,89.2104,89.2277,58987.0
2017-03-22 14:00:00,103.53,103.88,103.52,103.73,92348.0,89.2277,89.5293,89.2191,89.4,92348.0
2017-03-22 14:30:00,103.73,103.9,103.7,103.83,67654.0,89.4,89.5466,89.3742,89.4862,67654.0
2017-03-22 15:00:00,103.83,104.27,103.81,104.21,73620.0,89.4862,89.8654,89.469,89.8137,73620.0
2017-03-22 15:30:00,104.21,104.36,103.99,104.24,225577.0,89.8137,89.943,89.6241,89.8396,225577.0
2017-03-23 09:30:00,103.93,104.68,103.5,104.44,100446.0,89.5724,90.2188,89.2018,90.012,100446.0
2017-03-23 10:00:00,104.43,104.98,104.25,104.88,88857.0,90.0033,90.4774,89.8482,90.3912,88857.0
2017-03-23 10:30:00,104.88,105.06,104.76,104.94,73417.0,90.3912,90.5463,90.2878,90.4429,73417.0
2017-03-23 11:00:00,104.92,105.46,104.87,105.33,94398.0,90.4256,90.891,90.3826,90.779,94398.0
2017-03-23 11:30:00,105.33,105.33,104.93,104.94,67541.0,90.779,90.779,90.4343,90.4429,67541.0
2017-03-23 12:00:00,104.93,104.97,104.58,104.6,96190.0,90.4343,90.4687,90.1326,90.1499,96190.0
2017-03-23 12:30:00,104.59,104.88,104.55,104.85,59572.0,90.1412,90.3912,90.1068,90.3653,59572.0
2017-03-23 13:00:00,104.84,104.84,104.35,104.44,130299.0,90.3567,90.3567,89.9344,90.012,130299.0
2017-03-23 13:30:00,104.45,104.5,104.33,104.44,95431.0,90.0206,90.0637,89.9172,90.012,95431.0
2017-03-23 14:00:00,104.44,104.58,104.19,104.37,112832.0,90.012,90.1326,89.7965,89.9516,112832.0
2017-03-23 14:30:00,104.37,104.68,104.36,104.53,88213.0,89.9516,90.2188,89.943,90.0895,88213.0
2017-03-23 15:00:00,104.5,104.61,104.38,104.44,146069.0,90.0637,90.1585,89.9602,90.012,146069.0
2017-03-23 15:30:00,104.46,104.79,104.36,104.63,320148.0,90.0292,90.3136,89.943,90.1757,320148.0
2017-03-24 09:30:00,104.5,104.86,104.32,104.75,56056.0,90.0637,90.3739,89.9085,90.2791,56056.0
2017-03-24 10:00:00,104.75,104.75,104.49,104.62,82968.0,90.2791,90.2791,90.0551,90.1671,82968.0
2017-03-24 10:30:00,104.68,104.87,104.59,104.8,31470.0,90.2188,90.3826,90.1412,90.3222,31470.0
2017-03-24 11:00:00,104.79,104.85,104.69,104.7,36136.0,90.3136,90.3653,90.2274,90.236,36136.0
2017-03-24 11:30:00,104.71,104.79,104.51,104.73,28400.0,90.2447,90.3136,90.0723,90.2619,28400.0
2017-03-24 12:00:00,104.72,104.74,104.26,104.33,81853.0,90.2533,90.2705,89.8568,89.9172,81853.0
2017-03-24 12:30:00,104.38,104.53,104.13,104.2,37627.0,89.9602,90.0895,89.7448,89.8051,37627.0
2017-03-24 13:00:00,104.21,104.26,104.01,104.26,51365.0,89.8137,89.8568,89.6414,89.8568,51365.0
2017-03-24 13:30:00,104.26,104.26,104.0,104.03,61150.0,89.8568,89.8568,89.6327,89.6586,61150.0
2017-03-24 14:00:00,104.03,104.09,103.91,103.98,53303.0,89.6586,89.7103,89.5552,89.6155,53303.0
2017-03-24 14:30:00,104.01,104.06,103.74,103.82,53475.0,89.6414,89.6845,89.4087,89.4776,53475.0
2017-03-24 15:00:00,103.81,103.85,103.68,103.77,139813.0,89.469,89.5035,89.357,89.4345,139813.0
2017-03-24 15:30:00,103.76,104.11,103.56,103.8,228564.0,89.4259,89.7275,89.2535,89.4604,228564.0
2017-03-27 09:30:00,102.76,103.08,102.2,102.67,91662.0,88.564,88.8398,88.0814,88.4865,91662.0
2017-03-27 10:00:00,102.65,102.82,102.51,102.75,87287.0,88.4692,88.6158,88.3486,88.5554,87287.0
2017-03-27 10:30:00,102.75,102.99,102.75,102.89,85053.0,88.5554,88.7623,88.5554,88.6761,85053.0
2017-03-27 11:00:00,102.91,102.99,102.77,102.9,79553.0,88.6933,88.7623,88.5727,88.6847,79553.0
2017-03-27 11:30:00,102.92,103.4,102.92,103.35,111465.0,88.7019,89.1156,88.7019,89.0725,111465.0
2017-03-27 12:00:00,103.34,103.58,103.32,103.49,47159.0,89.0639,89.2708,89.0467,89.1932,47159.0
2017-03-27 12:30:00,103.47,103.65,103.34,103.59,31828.0,89.176,89.3311,89.0639,89.2794,31828.0
2017-03-27 13:00:00,103.57,103.78,103.56,103.72,62303.0,89.2621,89.4431,89.2535,89.3914,62303.0
2017-03-27 13:30:00,103.73,103.75,103.5,103.59,71286.0,89.4,89.4173,89.2018,89.2794,71286.0
2017-03-27 14:00:00,103.59,103.81,103.46,103.53,47000.0,89.2794,89.469,89.1673,89.2277,47000.0
2017-03-27 14:30:00,103.57,103.83,103.53,103.82,75811.0,89.2621,89.4862,89.2277,89.4776,75811.0
2017-03-27 15:00:00,103.8,104.01,103.53,103.79,132399.0,89.4604,89.6414,89.2277,89.4518,132399.0
2017-03-27 15:30:00,103.77,103.98,103.59,103.82,291202.0,89.4345,89.6155,89.2794,89.4776,291202.0
2017-03-28 09:30:00,103.85,104.5,103.57,103.99,76029.0,89.5035,90.0637,89.2621,89.6241,76029.0
2017-03-28 10:00:00,104.02,104.07,103.82,104.07,59474.0,89.65,89.6931,89.4776,89.6931,59474.0
2017-03-28 10:30:00,104.09,104.19,104.02,104.19,47012.0,89.7103,89.7965,89.65,89.7965,47012.0
2017-03-28 11:00:00,104.2,104.53,104.2,104.51,113410.0,89.8051,90.0895,89.8051,90.0723,113410.0
2017-03-28 11:30:00,104.5,104.7,104.33,104.61,69941.0,90.0637,90.236,89.9172,90.1585,69941.0
2017-03-28 12:00:00,104.61,104.75,104.49,104.53,32791.0,90.1585,90.2791,90.0551,90.0895,32791.0
2017-03-28 12:30:00,104.55,104.73,104.48,104.69,65807.0,90.1068,90.2619,90.0464,90.2274,65807.0
2017-03-28 13:00:00,104.69,104.97,104.66,104.93,27552.0,90.2274,90.4687,90.2016,90.4343,27552.0
2017-03-28 13:30:00,104.92,105.2,104.9,105.17,32933.0,90.4256,90.667,90.4084,90.6411,32933.0
2017-03-28 14:00:00,105.17,105.3,105.16,105.18,51253.0,90.6411,90.7532,90.6325,90.6497,51253.0
2017-03-28 14:30:00,105.18,105.27,105.11,105.14,39658.0,90.6497,90.7273,90.5894,90.6153,39658.0
2017-03-28 15:00:00,105.13,105.21,104.97,105.01,53649.0,90.6066,90.6756,90.4687,90.5032,53649.0
2017-03-28 15:30:00,104.99,105.11,104.91,104.97,128430.0,90.486,90.5894,90.417,90.4687,128430.0
2017-03-29 09:30:00,104.89,105.93,104.54,105.66,147405.0,90.3998,91.2961,90.0981,91.0634,147405.0
2017-03-29 10:00:00,105.65,105.66,105.04,105.22,48216.0,91.0548,91.0634,90.5291,90.6842,48216.0
2017-03-29 10:30:00,105.25,105.95,105.25,105.74,57436.0,90.7101,91.3134,90.7101,91.1324,57436.0
2017-03-29 11:00:00,105.74,105.74,105.41,105.49,32024.0,91.1324,91.1324,90.848,90.9169,32024.0
2017-03-29 11:30:00,105.51,105.51,105.16,105.35,31982.0,90.9341,90.9341,90.6325,90.7962,31982.0
2017-03-29 12:00:00,105.36,105.49,105.33,105.39,48086.0,90.8049,90.9169,90.779,90.8307,48086.0
2017-03-29 12:30:00,105.39,105.46,105.36,105.42,36485.0,90.8307,90.891,90.8049,90.8566,36485.0
2017-03-29 13:00:00,105.44,105.52,105.37,105.5,22200.0,90.8738,90.9428,90.8135,90.9255,22200.0
2017-03-29 13:30:00,105.52,105.64,105.47,105.57,35071.0,90.9428,91.0462,90.8997,90.9859,35071.0
2017-03-29 14:00:00,105.57,105.76,105.49,105.72,37493.0,90.9859,91.1496,90.9169,91.1151,37493.0
2017-03-29 14:30:00,105.72,105.85,105.63,105.8,45094.0,91.1151,91.2272,91.0376,91.1841,45094.0
2017-03-29 15:00:00,105.8,105.8,105.59,105.76,72192.0,91.1841,91.1841,91.0031,91.1496,72192.0
2017-03-29 15:30:00,105.76,105.89,105.57,105.76,257243.0,91.1496,91.2616,90.9859,91.1496,257243.0
2017-03-30 09:30:00,105.45,105.96,105.16,105.24,44675.0,90.8824,91.322,90.6325,90.7014,44675.0
2017-03-30 10:00:00,105.27,105.65,105.23,105.53,72165.0,90.7273,91.0548,90.6928,90.9514,72165.0
2017-03-30 10:30:00,105.55,105.72,105.47,105.67,69817.0,90.9686,91.1151,90.8997,91.072,69817.0
2017-03-30 11:00:00,105.69,105.86,105.58,105.7,48956.0,91.0893,91.2358,90.9945,91.0979,48956.0
2017-03-30 11:30:00,105.7,105.77,105.47,105.53,37212.0,91.0979,91.1582,90.8997,90.9514,37212.0
2017-03-30 12:00:00,105.54,105.54,105.33,105.4,22184.0,90.96,90.96,90.779,90.8393,22184.0
2017-03-30 12:30:00,105.38,105.43,105.27,105.4,20298.0,90.8221,90.8652,90.7273,90.8393,20298.0
2017-03-30 13:00:00,105.39,105.54,105.39,105.54,23030.0,90.8307,90.96,90.8307,90.96,23030.0
2017-03-30 13:30:00,105.54,105.77,105.5,105.56,23648.0,90.96,91.1582,90.9255,90.9772,23648.0
2017-03-30 14:00:00,105.59,105.69,105.55,105.59,30682.0,91.0031,91.0893,90.9686,91.0031,30682.0
2017-03-30 14:30:00,105.57,105.68,105.54,105.68,30589.0,90.9859,91.0807,90.96,91.0807,30589.0
2017-03-30 15:00:00,105.66,105.7,105.51,105.53,41136.0,91.0634,91.0979,90.9341,90.9514,41136.0
2017-03-30 15:30:00,105.55,105.59,105.23,105.29,262896.0,90.9686,91.0031,90.6928,90.7445,262896.0
2017-03-31 09:30:00,104.94,105.35,103.93,105.29,54496.0,90.4429,90.7962,89.5724,90.7445,54496.0
2017-03-31 10:00:00,105.27,105.35,105.05,105.13,75550.0,90.7273,90.7962,90.5377,90.6066,75550.0
2017-03-31 10:30:00,105.13,105.38,105.1,105.22,48806.0,90.6066,90.8221,90.5808,90.6842,48806.0
2017-03-31 11:00:00,105.21,105.36,105.19,105.28,107379.0,90.6756,90.8049,90.6583,90.7359,107379.0
2017-03-31 11:30:00,105.27,105.36,105.19,105.32,24833.0,90.7273,90.8049,90.6583,90.7704,24833.0
2017-03-31 12:00:00,105.35,105.43,105.24,105.37,32435.0,90.7962,90.8652,90.7014,90.8135,32435.0
2017-03-31 12:30:00,105.35,105.41,105.29,105.39,11803.0,90.7962,90.848,90.7445,90.8307,11803.0
2017-03-31 13:00:00,105.38,105.46,105.35,105.44,31437.0,90.8221,90.891,90.7962,90.8738,31437.0
2017-03-31 13:30:00,105.45,105.46,105.26,105.34,57632.0,90.8824,90.891,90.7187,90.7876,57632.0
2017-03-31 14:00:00,105.33,105.41,105.23,105.37,51330.0,90.779,90.848,90.6928,90.8135,51330.0
2017-03-31 14:30:00,105.35,105.4,105.21,105.23,54436.0,90.7962,90.8393,90.6756,90.6928,54436.0
2017-03-31 15:00:00,105.24,105.47,105.24,105.41,92044.0,90.7014,90.8997,90.7014,90.848,92044.0
2017-03-31 15:30:00,105.39,105.52,105.05,105.09,220304.0,90.8307,90.9428,90.5377,90.5722,220304.0
2017-04-03 09:30:00,105.5,105.62,105.12,105.24,94736.0,90.9255,91.0289,90.598,90.7014,94736.0
2017-04-03 10:00:00,105.21,105.24,104.78,104.98,70990.0,90.6756,90.7014,90.305,90.4774,70990.0
2017-04-03 10:30:00,104.98,105.07,104.45,104.45,70972.0,90.4774,90.5549,90.0206,90.0206,70972.0
2017-04-03 11:00:00,104.46,104.7,104.37,104.51,89545.0,90.0292,90.236,89.9516,90.0723,89545.0
2017-04-03 11:30:00,104.53,104.58,104.18,104.44,53668.0,90.0895,90.1326,89.7879,90.012,53668.0
2017-04-03 12:00:00,104.42,104.63,104.21,104.63,37754.0,89.9947,90.1757,89.8137,90.1757,37754.0
2017-04-03 12:30:00,104.6,104.64,104.46,104.52,26522.0,90.1499,90.1843,90.0292,90.0809,26522.0
2017-04-03 13:00:00,104.5,104.55,104.4,104.43,38463.0,90.0637,90.1068,89.9775,90.0033,38463.0
2017-04-03 13:30:00,104.43,104.43,104.26,104.31,55756.0,90.0033,90.0033,89.8568,89.8999,55756.0
2017-04-03 14:00:00,104.31,104.57,104.31,104.56,50904.0,89.8999,90.124,89.8999,90.1154,50904.0
2017-04-03 14:30:00,104.55,104.75,104.49,104.73,63638.0,90.1068,90.2791,90.0551,90.2619,63638.0
2017-04-03 15:00:00,104.73,105.03,104.68,105.0,119456.0,90.2619,90.5205,90.2188,90.4946,119456.0
2017-04-03 15:30:00,105.0,105.18,104.91,105.12,240383.0,90.4946,90.6497,90.417,90.598,240383.0
2017-04-04 09:30:00,105.08,105.29,104.58,104.87,74361.0,90.5635,90.7445,90.1326,90.3826,74361.0
2017-04-04 10:00:00,104.86,105.03,104.62,104.65,104334.0,90.3739,90.5205,90.1671,90.1929,104334.0
2017-04-04 10:30:00,104.65,104.84,104.63,104.72,99257.0,90.1929,90.3567,90.1757,90.2533,99257.0
2017-04-04 11:00:00,104.72,104.91,104.66,104.82,43416.0,90.2533,90.417,90.2016,90.3395,43416.0
2017-04-04 11:30:00,104.85,104.86,104.67,104.79,61214.0,90.3653,90.3739,90.2102,90.3136,61214.0
2017-04-04 12:00:00,104.8,104.81,104.64,104.67,69703.0,90.3222,90.3308,90.1843,90.2102,69703.0
2017-04-04 12:30:00,104.67,104.73,104.55,104.59,63250.0,90.2102,90.2619,90.1068,90.1412,63250.0
2017-04-04 13:00:00,104.57,104.72,104.54,104.66,39341.0,90.124,90.2533,90.0981,90.2016,39341.0
2017-04-04 13:30:00,104.65,104.76,104.62,104.72,32077.0,90.1929,90.2878,90.1671,90.2533,32077.0
2017-04-04 14:00:00,104.71,104.76,104.69,104.73,46859.0,90.2447,90.2878,90.2274,90.2619,46859.0
2017-04-04 14:30:00,104.75,104.81,104.71,104.71,93690.0,90.2791,90.3308,90.2447,90.2447,93690.0
2017-04-04 15:00:00,104.7,104.71,104.53,104.66,71147.0,90.236,90.2447,90.0895,90.2016,71147.0
2017-04-04 15:30:00,104.65,104.81,104.65,104.79,198430.0,90.1929,90.3308,90.1929,90.3136,198430.0
2017-04-05 09:30:00,105.0,105.55,104.55,105.38,125987.0,90.4946,90.9686,90.1068,90.8221,125987.0
2017-04-05 10:00:00,105.35,105.83,105.24,105.64,119411.0,90.7962,91.2099,90.7014,91.0462,119411.0
2017-04-05 10:30:00,105.64,105.64,105.21,105.21,56888.0,91.0462,91.0462,90.6756,90.6756,56888.0
2017-04-05 11:00:00,105.21,106.67,105.05,105.07,167190.0,90.6756,91.9339,90.5377,90.5549,167190.0
2017-04-05 11:30:00,105.09,105.76,105.03,105.69,110953.0,90.5722,91.1496,90.5205,91.0893,110953.0
2017-04-05 12:00:00,105.67,105.88,105.57,105.87,57142.0,91.072,91.253,90.9859,91.2444,57142.0
2017-04-05 12:30:00,105.87,105.93,105.64,105.7,43482.0,91.2444,91.2961,91.0462,91.0979,43482.0
2017-04-05 13:00:00,105.72,106.14,105.71,106.05,62634.0,91.1151,91.4771,91.1065,91.3995,62634.0
2017-04-05 13:30:00,106.06,106.17,105.9,105.91,71777.0,91.4082,91.503,91.2703,91.2789,71777.0
2017-04-05 14:00:00,105.91,105.91,105.64,105.7,45493.0,91.2789,91.2789,91.0462,91.0979,45493.0
2017-04-05 14:30:00,105.71,105.72,105.31,105.34,66425.0,91.1065,91.1151,90.7618,90.7876,66425.0
2017-04-05 15:00:00,105.35,105.55,105.0,105.08,183375.0,90.7962,90.9686,90.4946,90.5635,183375.0
2017-04-05 15:30:00,105.07,105.14,104.93,105.02,295771.0,90.5549,90.6153,90.4343,90.5118,295771.0
2017-04-06 09:30:00,105.18,105.44,104.99,105.44,57513.0,90.6497,90.8738,90.486,90.8738,57513.0
2017-04-06 10:00:00,105.43,105.52,105.18,105.36,47511.0,90.8652,90.9428,90.6497,90.8049,47511.0
2017-04-06 10:30:00,105.4,105.53,105.1,105.13,70489.0,90.8393,90.9514,90.5808,90.6066,70489.0
2017-04-06 11:00:00,105.16,105.49,105.15,105.44,38160.0,90.6325,90.9169,90.6239,90.8738,38160.0
2017-04-06 11:30:00,105.45,105.55,105.36,105.49,67517.0,90.8824,90.9686,90.8049,90.9169,67517.0
2017-04-06 12:00:00,105.53,105.56,105.41,105.41,44451.0,90.9514,90.9772,90.848,90.848,44451.0
2017-04-06 12:30:00,105.47,105.53,105.4,105.48,24066.0,90.8997,90.9514,90.8393,90.9083,24066.0
2017-04-06 13:00:00,105.47,105.86,105.45,105.82,37338.0,90.8997,91.2358,90.8824,91.2013,37338.0
2017-04-06 13:30:00,105.82,105.86,105.59,105.62,32058.0,91.2013,91.2358,91.0031,91.0289,32058.0
2017-04-06 14:00:00,105.62,105.7,105.58,105.61,56057.0,91.0289,91.0979,90.9945,91.0203,56057.0
2017-04-06 14:30:00,105.6,105.64,105.28,105.32,46554.0,91.0117,91.0462,90.7359,90.7704,46554.0
2017-04-06 15:00:00,105.35,105.45,105.23,105.25,65945.0,90.7962,90.8824,90.6928,90.7101,65945.0
2017-04-06 15:30:00,105.23,105.41,105.12,105.28,225920.0,90.6928,90.848,90.598,90.7359,225920.0
2017-04-07 09:30:00,105.15,105.94,105.15,105.68,59605.0,90.6239,91.3047,90.6239,91.0807,59605.0
2017-04-07 10:00:00,105.66,106.16,105.53,105.93,62688.0,91.0634,91.4943,90.9514,91.2961,62688.0
2017-04-07 10:30:00,105.93,106.2,105.82,105.85,60207.0,91.2961,91.5288,91.2013,91.2272,60207.0
2017-04-07 11:00:00,105.83,106.04,105.61,105.91,80416.0,91.2099,91.3909,91.0203,91.2789,80416.0
2017-04-07 11:30:00,105.92,106.03,105.8,105.96,29415.0,91.2875,91.3823,91.1841,91.322,29415.0
2017-04-07 12:00:00,105.95,106.09,105.92,106.05,21234.0,91.3134,91.434,91.2875,91.3995,21234.0
2017-04-07 12:30:00,106.02,106.12,105.97,106.04,31301.0,91.3737,91.4599,91.3306,91.3909,31301.0
2017-04-07 13:00:00,106.0,106.09,105.83,105.92,25558.0,91.3564,91.434,91.2099,91.2875,25558.0
2017-04-07 13:30:00,105.96,106.04,105.93,105.98,26343.0,91.322,91.3909,91.2961,91.3392,26343.0
2017-04-07 14:00:00,105.99,106.06,105.94,105.94,22447.0,91.3478,91.4082,91.3047,91.3047,22447.0
2017-04-07 14:30:00,105.96,106.04,105.85,105.85,49883.0,91.322,91.3909,91.2272,91.2272,49883.0
2017-04-07 15:00:00,105.87,105.92,105.79,105.79,35095.0,91.2444,91.2875,91.1755,91.1755,35095.0
2017-04-07 15:30:00,105.8,106.08,105.71,106.05,181684.0,91.1841,91.4254,91.1065,91.3995,181684.0
2017-04-10 09:30:00,105.89,106.41,105.8,106.09,29120.0,91.2616,91.7098,91.1841,91.434,29120.0
2017-04-10 10:00:00,106.09,106.36,106.03,106.1,26171.0,91.434,91.6667,91.3823,91.4426,26171.0
2017-04-10 10:30:00,106.13,106.27,105.93,105.93,26088.0,91.4685,91.5892,91.2961,91.2961,26088.0
2017-04-10 11:00:00,105.9,106.02,105.85,105.87,54358.0,91.2703,91.3737,91.2272,91.2444,54358.0
2017-04-10 11:30:00,105.89,105.94,105.44,105.49,77737.0,91.2616,91.3047,90.8738,90.9169,77737.0
2017-04-10 12:00:00,105.48,105.58,105.26,105.58,25877.0,90.9083,90.9945,90.7187,90.9945,25877.0
2017-04-10 12:30:00,105.54,105.99,105.5,105.95,25049.0,90.96,91.3478,90.9255,91.3134,25049.0
2017-04-10 13:00:00,105.94,105.96,105.73,105.75,17498.0,91.3047,91.322,91.1237,91.141,17498.0
2017-04-10 13:30:00,105.75,106.01,105.75,105.93,20444.0,91.141,91.3651,91.141,91.2961,20444.0
2017-04-10 14:00:00,105.95,105.95,105.72,105.82,35199.0,91.3134,91.3134,91.1151,91.2013,35199.0
2017-04-10 14:30:00,105.81,106.08,105.78,106.01,25121.0,91.1927,91.4254,91.1668,91.3651,25121.0
2017-04-10 15:00:00,106.01,106.06,105.84,105.87,25493.0,91.3651,91.4082,91.2186,91.2444,25493.0
2017-04-10 15:30:00,105.88,105.92,105.74,105.8,138989.0,91.253,91.2875,91.1324,91.1841,138989.0
2017-04-11 09:30:00,105.49,106.11,104.93,105.36,59658.0,90.9169,91.4513,90.4343,90.8049,59658.0
2017-04-11 10:00:00,105.34,105.53,105.2,105.29,29192.0,90.7876,90.9514,90.667,90.7445,29192.0
2017-04-11 10:30:00,105.25,105.26,104.99,105.06,171331.0,90.7101,90.7187,90.486,90.5463,171331.0
2017-04-11 11:00:00,105.07,105.25,104.87,104.92,72537.0,90.5549,90.7101,90.3826,90.4256,72537.0
2017-04-11 11:30:00,104.95,105.25,104.93,105.19,24652.0,90.4515,90.7101,90.4343,90.6583,24652.0
2017-04-11 12:00:00,105.2,105.31,105.09,105.28,13531.0,90.667,90.7618,90.5722,90.7359,13531.0
2017-04-11 12:30:00,105.29,105.36,105.24,105.33,13149.0,90.7445,90.8049,90.7014,90.779,13149.0
2017-04-11 13:00:00,105.32,105.54,105.32,105.53,22339.0,90.7704,90.96,90.7704,90.9514,22339.0
2017-04-11 13:30:00,105.56,105.79,105.54,105.72,35097.0,90.9772,91.1755,90.96,91.1151,35097.0
2017-04-11 14:00:00,105.72,105.83,105.58,105.69,24544.0,91.1151,91.2099,90.9945,91.0893,24544.0
2017-04-11 14:30:00,105.69,105.89,105.6,105.87,19698.0,91.0893,91.2616,91.0117,91.2444,19698.0
2017-04-11 15:00:00,105.87,105.87,105.62,105.74,41027.0,91.2444,91.2444,91.0289,91.1324,41027.0
2017-04-11 15:30:00,105.73,106.01,105.67,105.98,187470.0,91.1237,91.3651,91.072,91.3392,187470.0
2017-04-12 09:30:00,105.5,105.5,104.52,104.74,154287.0,90.9255,90.9255,90.0809,90.2705,154287.0
2017-04-12 10:00:00,104.77,105.27,104.7,104.97,54031.0,90.2964,90.7273,90.236,90.4687,54031.0
2017-04-12 10:30:00,104.98,105.09,104.74,104.84,56730.0,90.4774,90.5722,90.2705,90.3567,56730.0
2017-04-12 11:00:00,104.86,104.95,104.83,104.95,64901.0,90.3739,90.4515,90.3481,90.4515,64901.0
2017-04-12 11:30:00,104.95,105.05,104.92,104.96,78657.0,90.4515,90.5377,90.4256,90.4601,78657.0
2017-04-12 12:00:00,104.97,105.05,104.93,104.98,51000.0,90.4687,90.5377,90.4343,90.4774,51000.0
2017-04-12 12:30:00,104.97,105.04,104.92,105.0,35517.0,90.4687,90.5291,90.4256,90.4946,35517.0
2017-04-12 13:00:00,105.0,105.16,104.98,105.03,18719.0,90.4946,90.6325,90.4774,90.5205,18719.0
2017-04-12 13:30:00,105.01,105.24,105.0,105.23,27210.0,90.5032,90.7014,90.4946,90.6928,27210.0
2017-04-12 14:00:00,105.19,105.2,105.05,105.15,35354.0,90.6583,90.667,90.5377,90.6239,35354.0
2017-04-12 14:30:00,105.15,105.15,104.9,105.0,61834.0,90.6239,90.6239,90.4084,90.4946,61834.0
2017-04-12 15:00:00,104.98,105.13,104.94,105.0,75992.0,90.4774,90.6066,90.4429,90.4946,75992.0
2017-04-12 15:30:00,105.04,105.09,104.94,105.04,189801.0,90.5291,90.5722,90.4429,90.5291,189801.0
2017-04-13 09:30:00,105.0,105.31,104.52,104.81,61759.0,90.4946,90.7618,90.0809,90.3308,61759.0
2017-04-13 10:00:00,104.9,105.23,104.86,104.94,26599.0,90.4084,90.6928,90.3739,90.4429,26599.0
2017-04-13 10:30:00,104.86,105.06,104.76,104.96,24122.0,90.3739,90.5463,90.2878,90.4601,24122.0
2017-04-13 11:00:00,104.95,105.08,104.89,105.01,28972.0,90.4515,90.5635,90.3998,90.5032,28972.0
2017-04-13 11:30:00,105.02,105.07,104.95,105.0,20332.0,90.5118,90.5549,90.4515,90.4946,20332.0
2017-04-13 12:00:00,104.99,104.99,104.69,104.79,31664.0,90.486,90.486,90.2274,90.3136,31664.0
2017-04-13 12:30:00,104.77,104.84,104.58,104.67,21977.0,90.2964,90.3567,90.1326,90.2102,21977.0
2017-04-13 13:00:00,104.63,104.63,104.45,104.59,26659.0,90.1757,90.1757,90.0206,90.1412,26659.0
2017-04-13 13:30:00,104.59,104.67,104.31,104.4,28863.0,90.1412,90.2102,89.8999,89.9775,28863.0
2017-04-13 14:00:00,104.42,104.56,104.35,104.48,37345.0,89.9947,90.1154,89.9344,90.0464,37345.0
2017-04-13 14:30:00,104.48,104.61,104.4,104.55,28860.0,90.0464,90.1585,89.9775,90.1068,28860.0
2017-04-13 15:00:00,104.54,104.61,104.36,104.47,50515.0,90.0981,90.1585,89.943,90.0378,50515.0
2017-04-13 15:30:00,104.46,104.64,104.27,104.44,196629.0,90.0292,90.1843,89.8654,90.012,196629.0
2017-04-17 09:30:00,104.82,105.12,104.31,104.83,35369.0,90.3395,90.598,89.8999,90.3481,35369.0
2017-04-17 10:00:00,104.81,104.89,104.6,104.65,47682.0,90.3308,90.3998,90.1499,90.1929,47682.0
2017-04-17 10:30:00,104.72,104.94,104.64,104.86,43162.0,90.2533,90.4429,90.1843,90.3739,43162.0
2017-04-17 11:00:00,104.87,104.92,104.65,104.78,45167.0,90.3826,90.4256,90.1929,90.305,45167.0
2017-04-17 11:30:00,104.78,105.18,104.74,105.08,50643.0,90.305,90.6497,90.2705,90.5635,50643.0
2017-04-17 12:00:00,105.08,105.29,105.04,105.25,31308.0,90.5635,90.7445,90.5291,90.7101,31308.0
2017-04-17 12:30:00,105.26,105.31,104.99,105.0,47027.0,90.7187,90.7618,90.486,90.4946,47027.0
2017-04-17 13:00:00,105.04,105.3,104.97,105.27,34583.0,90.5291,90.7532,90.4687,90.7273,34583.0
2017-04-17 13:30:00,105.25,105.32,105.13,105.13,27709.0,90.7101,90.7704,90.6066,90.6066,27709.0
2017-04-17 14:00:00,105.16,105.17,105.0,105.12,26971.0,90.6325,90.6411,90.4946,90.598,26971.0
2017-04-17 14:30:00,105.12,105.2,105.02,105.09,34893.0,90.598,90.667,90.5118,90.5722,34893.0
2017-04-17 15:00:00,105.06,105.36,105.0,105.32,44793.0,90.5463,90.8049,90.4946,90.7704,44793.0
2017-04-17 15:30:00,105.31,105.46,105.22,105.39,148660.0,90.7618,90.891,90.6842,90.8307,148660.0
2017-04-18 09:30:00,104.87,105.38,104.87,105.07,63512.0,90.3826,90.8221,90.3826,90.5549,63512.0
2017-04-18 10:00:00,105.07,105.3,105.01,105.21,44577.0,90.5549,90.7532,90.5032,90.6756,44577.0
2017-04-18 10:30:00,105.18,105.18,104.85,104.88,48435.0,90.6497,90.6497,90.3653,90.3912,48435.0
2017-04-18 11:00:00,104.89,105.04,104.84,104.85,43472.0,90.3998,90.5291,90.3567,90.3653,43472.0
2017-04-18 11:30:00,104.88,104.9,104.42,104.42,54009.0,90.3912,90.4084,89.9947,89.9947,54009.0
2017-04-18 12:00:00,104.42,104.51,104.32,104.43,30485.0,89.9947,90.0723,89.9085,90.0033,30485.0
2017-04-18 12:30:00,104.44,104.61,104.38,104.57,38612.0,90.012,90.1585,89.9602,90.124,38612.0
2017-04-18 13:00:00,104.56,104.57,104.47,104.52,31493.0,90.1154,90.124,90.0378,90.0809,31493.0
2017-04-18 13:30:00,104.5,104.62,104.5,104.55,43119.0,90.0637,90.1671,90.0637,90.1068,43119.0
2017-04-18 14:00:00,104.56,104.78,104.51,104.62,57400.0,90.1154,90.305,90.0723,90.1671,57400.0
2017-04-18 14:30:00,104.62,104.62,104.54,104.6,88394.0,90.1671,90.1671,90.0981,90.1499,88394.0
2017-04-18 15:00:00,104.58,104.87,104.58,104.78,95232.0,90.1326,90.3826,90.1326,90.305,95232.0
2017-04-18 15:30:00,104.78,104.9,104.67,104.73,288057.0,90.305,90.4084,90.2102,90.2619,288057.0
2017-04-19 09:30:00,104.97,105.8,104.97,105.32,73440.0,90.4687,91.1841,90.4687,90.7704,73440.0
2017-04-19 10:00:00,105.3,105.4,105.1,105.3,76354.0,90.7532,90.8393,90.5808,90.7532,76354.0
2017-04-19 10:30:00,105.29,105.52,105.2,105.31,73334.0,90.7445,90.9428,90.667,90.7618,73334.0
2017-04-19 11:00:00,105.32,105.45,105.27,105.39,62500.0,90.7704,90.8824,90.7273,90.8307,62500.0
2017-04-19 11:30:00,105.37,105.39,105.2,105.22,44789.0,90.8135,90.8307,90.667,90.6842,44789.0
2017-04-19 12:00:00,105.21,105.32,105.2,105.28,43634.0,90.6756,90.7704,90.667,90.7359,43634.0
2017-04-19 12:30:00,105.29,105.36,105.23,105.25,45726.0,90.7445,90.8049,90.6928,90.7101,45726.0
2017-04-19 13:00:00,105.24,105.36,105.18,105.27,67209.0,90.7014,90.8049,90.6497,90.7273,67209.0
2017-04-19 13:30:00,105.26,105.37,105.23,105.26,44333.0,90.7187,90.8135,90.6928,90.7187,44333.0
2017-04-19 14:00:00,105.24,105.28,104.96,105.07,37486.0,90.7014,90.7359,90.4601,90.5549,37486.0
2017-04-19 14:30:00,105.07,105.16,104.69,104.74,58425.0,90.5549,90.6325,90.2274,90.2705,58425.0
2017-04-19 15:00:00,104.7,104.93,104.67,104.79,55955.0,90.236,90.4343,90.2102,90.3136,55955.0
2017-04-19 15:30:00,104.79,105.11,104.74,105.01,236569.0,90.3136,90.5894,90.2705,90.5032,236569.0
2017-04-20 09:30:00,105.63,106.49,104.36,105.73,242542.0,91.0376,91.7788,89.943,91.1237,242542.0
2017-04-20 10:00:00,105.7,105.95,105.24,105.62,335351.0,91.0979,91.3134,90.7014,91.0289,335351.0
2017-04-20 10:30:00,105.62,105.85,105.38,105.77,91103.0,91.0289,91.2272,90.8221,91.1582,91103.0
2017-04-20 11:00:00,105.78,105.84,105.6,105.73,60488.0,91.1668,91.2186,91.0117,91.1237,60488.0
2017-04-20 11:30:00,105.75,106.14,105.73,105.74,103041.0,91.141,91.4771,91.1237,91.1324,103041.0
2017-04-20 12:00:00,105.78,106.15,105.76,105.85,67503.0,91.1668,91.4857,91.1496,91.2272,67503.0
2017-04-20 12:30:00,105.88,106.1,105.84,106.01,74253.0,91.253,91.4426,91.2186,91.3651,74253.0
2017-04-20 13:00:00,106.02,106.12,105.9,106.07,78432.0,91.3737,91.4599,91.2703,91.4168,78432.0
2017-04-20 13:30:00,106.07,106.55,106.05,106.55,84565.0,91.4168,91.8305,91.3995,91.8305,84565.0
2017-04-20 14:00:00,106.55,106.61,106.08,106.14,148789.0,91.8305,91.8822,91.4254,91.4771,148789.0
2017-04-20 14:30:00,106.16,106.4,105.99,106.2,95575.0,91.4943,91.7012,91.3478,91.5288,95575.0
2017-04-20 15:00:00,106.24,106.48,106.24,106.32,97853.0,91.5633,91.7701,91.5633,91.6322,97853.0
2017-04-20 15:30:00,106.32,106.48,106.23,106.37,350112.0,91.6322,91.7701,91.5547,91.6753,350112.0
2017-04-21 09:30:00,106.66,106.67,106.04,106.22,268422.0,91.9253,91.9339,91.3909,91.5461,268422.0
2017-04-21 10:00:00,106.26,107.16,106.26,106.61,141013.0,91.5805,92.3562,91.5805,91.8822,141013.0
2017-04-21 10:30:00,106.64,106.64,106.19,106.22,114379.0,91.908,91.908,91.5202,91.5461,114379.0
2017-04-21 11:00:00,106.21,106.46,106.07,106.3,103080.0,91.5374,91.7529,91.4168,91.615,103080.0
2017-04-21 11:30:00,106.32,106.54,106.16,106.41,57698.0,91.6322,91.8219,91.4943,91.7098,57698.0
2017-04-21 12:00:00,106.41,106.53,106.24,106.48,73645.0,91.7098,91.8132,91.5633,91.7701,73645.0
2017-04-21 12:30:00,106.48,106.62,106.33,106.42,52825.0,91.7701,91.8908,91.6409,91.7184,52825.0
2017-04-21 13:00:00,106.47,106.53,106.19,106.35,28445.0,91.7615,91.8132,91.5202,91.6581,28445.0
2017-04-21 13:30:00,106.35,106.41,106.2,106.38,36882.0,91.6581,91.7098,91.5288,91.684,36882.0
2017-04-21 14:00:00,106.36,106.63,106.33,106.63,74632.0,91.6667,91.8994,91.6409,91.8994,74632.0
2017-04-21 14:30:00,106.65,106.74,106.48,106.51,48208.0,91.9167,91.9942,91.7701,91.796,48208.0
2017-04-21 15:00:00,106.51,106.61,106.22,106.25,95971.0,91.796,91.8822,91.5461,91.5719,95971.0
2017-04-21 15:30:00,106.25,106.33,105.98,106.13,344275.0,91.5719,91.6409,91.3392,91.4685,344275.0
2017-04-24 09:30:00,108.03,108.21,107.14,108.05,318351.0,93.106,93.2611,92.339,93.1232,318351.0
2017-04-24 10:00:00,108.05,108.05,107.76,107.92,137034.0,93.1232,93.1232,92.8733,93.0112,137034.0
2017-04-24 10:30:00,107.9,107.95,107.63,107.64,198797.0,92.994,93.0371,92.7613,92.7699,198797.0
2017-04-24 11:00:00,107.64,107.71,106.9,107.14,199228.0,92.7699,92.8302,92.1321,92.339,199228.0
2017-04-24 11:30:00,107.15,107.61,107.15,107.47,92258.0,92.3476,92.744,92.3476,92.6234,92258.0
2017-04-24 12:00:00,107.47,107.52,107.13,107.32,65787.0,92.6234,92.6665,92.3303,92.4941,65787.0
2017-04-24 12:30:00,107.34,107.56,107.32,107.55,54584.0,92.5113,92.7009,92.4941,92.6923,54584.0
2017-04-24 13:00:00,107.56,107.63,107.33,107.48,64593.0,92.7009,92.7613,92.5027,92.632,64593.0
2017-04-24 13:30:00,107.48,107.56,107.43,107.49,45442.0,92.632,92.7009,92.5889,92.6406,45442.0
2017-04-24 14:00:00,107.49,107.74,107.41,107.72,57677.0,92.6406,92.8561,92.5717,92.8388,57677.0
2017-04-24 14:30:00,107.71,108.02,107.66,108.0,132964.0,92.8302,93.0974,92.7871,93.0802,132964.0
2017-04-24 15:00:00,108.0,108.22,107.98,108.07,125852.0,93.0802,93.2698,93.0629,93.1405,125852.0
2017-04-24 15:30:00,108.05,108.17,107.97,108.0,225858.0,93.1232,93.2267,93.0543,93.0802,225858.0
2017-04-25 09:30:00,108.18,109.09,108.18,109.0,163396.0,93.2353,94.0196,93.2353,93.942,163396.0
2017-04-25 10:00:00,109.0,109.47,108.84,109.45,126181.0,93.942,94.3471,93.8041,94.3298,126181.0
2017-04-25 10:30:00,109.46,109.53,109.12,109.23,171177.0,94.3385,94.3988,94.0454,94.1402,171177.0
2017-04-25 11:00:00,109.22,109.53,109.22,109.44,106768.0,94.1316,94.3988,94.1316,94.3212,106768.0
2017-04-25 11:30:00,109.44,109.59,109.31,109.56,84044.0,94.3212,94.4505,94.2092,94.4246,84044.0
2017-04-25 12:00:00,109.57,109.62,109.43,109.59,56181.0,94.4333,94.4764,94.3126,94.4505,56181.0
2017-04-25 12:30:00,109.59,109.65,109.45,109.62,46163.0,94.4505,94.5022,94.3298,94.4764,46163.0
2017-04-25 13:00:00,109.63,110.04,109.62,109.86,133963.0,94.485,94.8383,94.4764,94.6832,133963.0
2017-04-25 13:30:00,109.86,109.98,109.8,109.98,45984.0,94.6832,94.7866,94.6315,94.7866,45984.0
2017-04-25 14:00:00,109.98,110.5,109.94,110.4,205896.0,94.7866,95.2348,94.7522,95.1486,205896.0
2017-04-25 14:30:00,110.4,110.57,110.34,110.53,130906.0,95.1486,95.2951,95.0969,95.2606,130906.0
2017-04-25 15:00:00,110.53,110.93,110.5,110.84,216559.0,95.2606,95.6054,95.2348,95.5278,216559.0
2017-04-25 15:30:00,110.84,111.06,110.81,110.82,470283.0,95.5278,95.7174,95.502,95.5106,470283.0
2017-04-26 09:30:00,110.89,110.89,109.61,109.99,153345.0,95.5709,95.5709,94.4677,94.7952,153345.0
2017-04-26 10:00:00,110.0,110.17,109.93,110.15,62643.0,94.8039,94.9504,94.7435,94.9331,62643.0
2017-04-26 10:30:00,110.14,110.42,110.11,110.3,61711.0,94.9245,95.1658,94.8987,95.0624,61711.0
2017-04-26 11:00:00,110.3,110.72,110.23,110.72,64358.0,95.0624,95.4244,95.0021,95.4244,64358.0
2017-04-26 11:30:00,110.7,110.73,110.23,110.37,57264.0,95.4072,95.433,95.0021,95.1227,57264.0
2017-04-26 12:00:00,110.35,110.42,110.24,110.3,43156.0,95.1055,95.1658,95.0107,95.0624,43156.0
2017-04-26 12:30:00,110.3,110.56,110.3,110.54,38833.0,95.0624,95.2865,95.0624,95.2693,38833.0
2017-04-26 13:00:00,110.55,110.69,110.47,110.48,54417.0,95.2779,95.3985,95.2089,95.2176,54417.0
2017-04-26 13:30:00,110.46,110.59,110.27,110.38,42027.0,95.2003,95.3124,95.0366,95.1314,42027.0
2017-04-26 14:00:00,110.38,110.68,110.31,110.59,44033.0,95.1314,95.3899,95.071,95.3124,44033.0
2017-04-26 14:30:00,110.61,110.72,110.53,110.54,47595.0,95.3296,95.4244,95.2606,95.2693,47595.0
2017-04-26 15:00:00,110.54,110.77,110.53,110.67,64843.0,95.2693,95.4675,95.2606,95.3813,64843.0
2017-04-26 15:30:00,110.68,110.68,110.37,110.48,281320.0,95.3899,95.3899,95.1227,95.2176,281320.0
2017-04-27 09:30:00,110.58,111.0,110.3,110.73,99404.0,95.3037,95.6657,95.0624,95.433,99404.0
2017-04-27 10:00:00,110.7,111.17,110.69,111.15,112598.0,95.4072,95.8122,95.3985,95.795,112598.0
2017-04-27 10:30:00,111.16,111.21,110.67,110.81,118950.0,95.8036,95.8467,95.3813,95.502,118950.0
2017-04-27 11:00:00,110.81,111.2,110.8,111.15,79180.0,95.502,95.8381,95.4933,95.795,79180.0
2017-04-27 11:30:00,111.14,111.3,110.99,111.28,75692.0,95.7864,95.9243,95.6571,95.907,75692.0
2017-04-27 12:00:00,111.28,111.39,111.12,111.15,43642.0,95.907,96.0018,95.7691,95.795,43642.0
2017-04-27 12:30:00,111.15,111.58,111.15,111.55,77035.0,95.795,96.1656,95.795,96.1397,77035.0
2017-04-27 13:00:00,111.58,111.99,111.52,111.64,96519.0,96.1656,96.519,96.1139,96.2173,96519.0
2017-04-27 13:30:00,111.62,111.75,111.54,111.73,79396.0,96.2001,96.3121,96.1311,96.2949,79396.0
2017-04-27 14:00:00,111.74,111.81,111.63,111.73,104875.0,96.3035,96.3638,96.2087,96.2949,104875.0
2017-04-27 14:30:00,111.73,111.85,111.56,111.57,116736.0,96.2949,96.3983,96.1484,96.157,116736.0
2017-04-27 15:00:00,111.57,111.59,111.38,111.4,120361.0,96.157,96.1742,95.9932,96.0105,120361.0
2017-04-27 15:30:00,111.4,111.41,111.06,111.28,241488.0,96.0105,96.0191,95.7174,95.907,241488.0
2017-04-28 09:30:00,111.05,111.05,110.27,110.32,49695.0,95.7088,95.7088,95.0366,95.0797,49695.0
2017-04-28 10:00:00,110.34,110.47,110.05,110.21,41815.0,95.0969,95.2089,94.847,94.9849,41815.0
2017-04-28 10:30:00,110.23,110.37,110.16,110.32,51395.0,95.0021,95.1227,94.9418,95.0797,51395.0
2017-04-28 11:00:00,110.32,110.44,110.09,110.23,61875.0,95.0797,95.1831,94.8814,95.0021,61875.0
2017-04-28 11:30:00,110.23,110.28,110.11,110.2,39885.0,95.0021,95.0452,94.8987,94.9762,39885.0
2017-04-28 12:00:00,110.22,110.34,110.22,110.27,31718.0,94.9935,95.0969,94.9935,95.0366,31718.0
2017-04-28 12:30:00,110.29,110.31,110.22,110.28,21179.0,95.0538,95.071,94.9935,95.0452,21179.0
2017-04-28 13:00:00,110.27,110.3,110.1,110.13,18598.0,95.0366,95.0624,94.89,94.9159,18598.0
2017-04-28 13:30:00,110.1,110.16,109.9,109.94,23167.0,94.89,94.9418,94.7177,94.7522,23167.0
2017-04-28 14:00:00,109.9,109.99,109.81,109.84,27369.0,94.7177,94.7952,94.6401,94.666,27369.0
2017-04-28 14:30:00,109.83,110.0,109.83,109.92,37329.0,94.6573,94.8039,94.6573,94.7349,37329.0
2017-04-28 15:00:00,109.92,110.05,109.88,109.93,53222.0,94.7349,94.847,94.7004,94.7435,53222.0
2017-04-28 15:30:00,109.94,109.98,109.81,109.83,151024.0,94.7522,94.7866,94.6401,94.6573,151024.0
2017-05-01 09:30:00,109.67,109.86,109.11,109.73,71011.0,94.5195,94.6832,94.0368,94.5712,71011.0
2017-05-01 10:00:00,109.71,109.73,109.43,109.49,35509.0,94.5539,94.5712,94.3126,94.3643,35509.0
2017-05-01 10:30:00,109.5,109.82,109.48,109.77,32863.0,94.3729,94.6487,94.3557,94.6056,32863.0
2017-05-01 11:00:00,109.78,109.83,109.72,109.77,33855.0,94.6143,94.6573,94.5625,94.6056,33855.0
2017-05-01 11:30:00,109.77,109.95,109.7,109.91,33495.0,94.6056,94.7608,94.5453,94.7263,33495.0
2017-05-01 12:00:00,109.93,109.94,109.78,109.84,27183.0,94.7435,94.7522,94.6143,94.666,27183.0
2017-05-01 12:30:00,109.87,109.89,109.65,109.77,30808.0,94.6918,94.7091,94.5022,94.6056,30808.0
2017-05-01 13:00:00,109.75,109.88,109.74,109.85,20057.0,94.5884,94.7004,94.5798,94.6746,20057.0
2017-05-01 13:30:00,109.86,109.86,109.76,109.81,22479.0,94.6832,94.6832,94.597,94.6401,22479.0
2017-05-01 14:00:00,109.83,109.9,109.74,109.74,24784.0,94.6573,94.7177,94.5798,94.5798,24784.0
2017-05-01 14:30:00,109.74,109.82,109.67,109.69,25634.0,94.5798,94.6487,94.5195,94.5367,25634.0
2017-05-01 15:00:00,109.68,109.73,109.62,109.65,46961.0,94.5281,94.5712,94.4764,94.5022,46961.0
2017-05-01 15:30:00,109.65,109.7,109.46,109.48,100740.0,94.5022,94.5453,94.3385,94.3557,100740.0
2017-05-02 09:30:00,109.69,109.78,109.24,109.7,48856.0,94.5367,94.6143,94.1489,94.5453,48856.0
2017-05-02 10:00:00,109.7,110.02,109.68,109.93,22986.0,94.5453,94.8211,94.5281,94.7435,22986.0
2017-05-02 10:30:00,109.93,109.98,109.43,109.44,101690.0,94.7435,94.7866,94.3126,94.3212,101690.0
2017-05-02 11:00:00,109.46,109.68,109.09,109.27,86669.0,94.3385,94.5281,94.0196,94.1747,86669.0
2017-05-02 11:30:00,109.25,109.4,109.14,109.32,59455.0,94.1575,94.2868,94.0627,94.2178,59455.0
2017-05-02 12:00:00,109.35,109.51,109.28,109.51,33035.0,94.2437,94.3816,94.1833,94.3816,33035.0
2017-05-02 12:30:00,109.48,109.56,109.43,109.48,24116.0,94.3557,94.4246,94.3126,94.3557,24116.0
2017-05-02 13:00:00,109.48,113.0,109.22,109.51,110799.0,94.3557,97.3894,94.1316,94.3816,110799.0
2017-05-02 13:30:00,109.5,109.52,109.4,109.44,35743.0,94.3729,94.3902,94.2868,94.3212,35743.0
2017-05-02 14:00:00,109.45,109.51,109.38,109.4,51092.0,94.3298,94.3816,94.2695,94.2868,51092.0
2017-05-02 14:30:00,109.38,109.42,109.2,109.24,41601.0,94.2695,94.304,94.1144,94.1489,41601.0
2017-05-02 15:00:00,109.24,109.44,109.22,109.32,60075.0,94.1489,94.3212,94.1316,94.2178,60075.0
2017-05-02 15:30:00,109.32,109.56,109.3,109.45,190862.0,94.2178,94.4246,94.2006,94.3298,190862.0
2017-05-03 09:30:00,109.32,109.68,109.14,109.15,38291.0,94.2178,94.5281,94.0627,94.0713,38291.0
2017-05-03 10:00:00,109.17,109.32,109.11,109.26,64878.0,94.0885,94.2178,94.0368,94.1661,64878.0
2017-05-03 10:30:00,109.26,109.26,109.04,109.22,43847.0,94.1661,94.1661,93.9765,94.1316,43847.0
2017-05-03 11:00:00,109.21,109.64,109.21,109.52,35343.0,94.123,94.4936,94.123,94.3902,35343.0
2017-05-03 11:30:00,109.52,109.55,109.36,109.46,87491.0,94.3902,94.416,94.2523,94.3385,87491.0
2017-05-03 12:00:00,109.45,109.5,109.07,109.07,38268.0,94.3298,94.3729,94.0023,94.0023,38268.0
2017-05-03 12:30:00,109.14,109.33,109.12,109.33,16109.0,94.0627,94.2264,94.0454,94.2264,16109.0
2017-05-03 13:00:00,109.32,109.37,109.14,109.21,22411.0,94.2178,94.2609,94.0627,94.123,22411.0
2017-05-03 13:30:00,109.19,109.37,109.18,109.37,25149.0,94.1058,94.2609,94.0971,94.2609,25149.0
2017-05-03 14:00:00,109.35,109.4,109.14,109.18,48464.0,94.2437,94.2868,94.0627,94.0971,48464.0
2017-05-03 14:30:00,109.2,109.35,109.17,109.22,23290.0,94.1144,94.2437,94.0885,94.1316,23290.0
2017-05-03 15:00:00,109.26,109.31,109.14,109.22,54676.0,94.1661,94.2092,94.0627,94.1316,54676.0
2017-05-03 15:30:00,109.22,109.37,109.15,109.2,158506.0,94.1316,94.2609,94.0713,94.1144,158506.0
2017-05-04 09:30:00,109.33,109.66,109.22,109.41,52759.0,94.2264,94.5108,94.1316,94.2954,52759.0
2017-05-04 10:00:00,109.42,109.64,109.38,109.58,82458.0,94.304,94.4936,94.2695,94.4419,82458.0
2017-05-04 10:30:00,109.59,109.66,109.48,109.61,90619.0,94.4505,94.5108,94.3557,94.4677,90619.0
2017-05-04 11:00:00,109.6,109.69,109.49,109.63,140327.0,94.4591,94.5367,94.3643,94.485,140327.0
2017-05-04 11:30:00,109.67,110.06,109.66,109.99,50763.0,94.5195,94.8556,94.5108,94.7952,50763.0
2017-05-04 12:00:00,109.99,110.15,109.97,110.11,62941.0,94.7952,94.9331,94.778,94.8987,62941.0
2017-05-04 12:30:00,110.08,110.29,110.07,110.24,37766.0,94.8728,95.0538,94.8642,95.0107,37766.0
2017-05-04 13:00:00,110.24,110.27,110.13,110.17,19250.0,95.0107,95.0366,94.9159,94.9504,19250.0
2017-05-04 13:30:00,110.15,110.18,109.96,109.96,36171.0,94.9331,94.959,94.7694,94.7694,36171.0
2017-05-04 14:00:00,109.96,110.06,109.73,109.8,45542.0,94.7694,94.8556,94.5712,94.6315,45542.0
2017-05-04 14:30:00,109.79,109.84,109.63,109.63,54593.0,94.6229,94.666,94.485,94.485,54593.0
2017-05-04 15:00:00,109.61,109.7,109.42,109.46,58520.0,94.4677,94.5453,94.304,94.3385,58520.0
2017-05-04 15:30:00,109.46,109.94,109.45,109.89,135638.0,94.3385,94.7522,94.3298,94.7091,135638.0
2017-05-05 09:30:00,110.0,110.38,109.83,110.09,33118.0,94.8039,95.1314,94.6573,94.8814,33118.0
2017-05-05 10:00:00,110.1,110.36,110.02,110.31,35354.0,94.89,95.1141,94.8211,95.071,35354.0
2017-05-05 10:30:00,110.3,110.58,110.18,110.42,41681.0,95.0624,95.3037,94.959,95.1658,41681.0
2017-05-05 11:00:00,110.42,110.91,110.41,110.89,53684.0,95.1658,95.5881,95.1572,95.5709,53684.0
2017-05-05 11:30:00,110.86,111.22,110.75,111.22,73237.0,95.5451,95.8553,95.4503,95.8553,73237.0
2017-05-05 12:00:00,111.22,111.34,110.76,110.76,37536.0,95.8553,95.9587,95.4589,95.4589,37536.0
2017-05-05 12:30:00,110.75,110.87,110.7,110.85,18718.0,95.4503,95.5537,95.4072,95.5364,18718.0
2017-05-05 13:00:00,110.88,110.92,110.54,110.63,41068.0,95.5623,95.5968,95.2693,95.3468,41068.0
2017-05-05 13:30:00,110.65,110.74,110.56,110.71,49163.0,95.3641,95.4416,95.2865,95.4158,49163.0
2017-05-05 14:00:00,110.72,110.78,110.57,110.57,24379.0,95.4244,95.4761,95.2951,95.2951,24379.0
2017-05-05 14:30:00,110.58,110.62,110.51,110.57,23598.0,95.3037,95.3382,95.2434,95.2951,23598.0
2017-05-05 15:00:00,110.56,110.59,110.32,110.33,50987.0,95.2865,95.3124,95.0797,95.0883,50987.0
2017-05-05 15:30:00,110.33,110.56,110.26,110.56,192934.0,95.0883,95.2865,95.0279,95.2865,192934.0
2017-05-08 09:30:00,109.75,109.95,108.97,109.05,109941.0,94.9373,95.1103,94.2626,94.3318,109941.0
2017-05-08 10:00:00,109.05,109.16,108.79,108.91,85822.0,94.3318,94.427,94.1069,94.2107,85822.0
2017-05-08 10:30:00,108.9,109.17,108.87,108.95,49137.0,94.2021,94.4356,94.1761,94.2453,49137.0
2017-05-08 11:00:00,108.95,109.13,108.92,108.96,65916.0,94.2453,94.401,94.2194,94.254,65916.0
2017-05-08 11:30:00,108.98,109.3,108.98,109.14,43229.0,94.2713,94.5481,94.2713,94.4097,43229.0
2017-05-08 12:00:00,109.13,109.15,109.0,109.01,45106.0,94.401,94.4183,94.2886,94.2972,45106.0
2017-05-08 12:30:00,109.03,109.13,108.95,108.99,57898.0,94.3145,94.401,94.2453,94.2799,57898.0
2017-05-08 13:00:00,108.98,108.98,108.47,108.73,122198.0,94.2713,94.2713,93.8301,94.055,122198.0
2017-05-08 13:30:00,108.72,108.8,108.7,108.76,25310.0,94.0464,94.1156,94.0291,94.081,25310.0
2017-05-08 14:00:00,108.75,108.75,108.51,108.52,54358.0,94.0723,94.0723,93.8647,93.8733,54358.0
2017-05-08 14:30:00,108.54,108.62,108.49,108.51,62206.0,93.8906,93.9599,93.8474,93.8647,62206.0
2017-05-08 15:00:00,108.51,108.51,108.23,108.33,98550.0,93.8647,93.8647,93.6225,93.709,98550.0
2017-05-08 15:30:00,108.33,108.42,108.16,108.4,183136.0,93.709,93.7868,93.5619,93.7695,183136.0
2017-05-09 09:30:00,108.47,108.72,108.19,108.48,61526.0,93.8301,94.0464,93.5879,93.8387,61526.0
2017-05-09 10:00:00,108.44,108.48,107.93,107.97,51320.0,93.8041,93.8387,93.363,93.3976,51320.0
2017-05-09 10:30:00,107.94,107.95,107.73,107.86,61120.0,93.3716,93.3803,93.19,93.3024,61120.0
2017-05-09 11:00:00,107.84,107.97,107.69,107.79,68909.0,93.2851,93.3976,93.1554,93.2419,68909.0
2017-05-09 11:30:00,107.81,108.18,107.76,108.03,76471.0,93.2592,93.5792,93.2159,93.4495,76471.0
2017-05-09 12:00:00,108.03,108.11,107.73,107.82,77706.0,93.4495,93.5187,93.19,93.2678,77706.0
2017-05-09 12:30:00,107.82,107.97,107.82,107.84,64729.0,93.2678,93.3976,93.2678,93.2851,64729.0
2017-05-09 13:00:00,107.85,107.94,107.58,107.63,55710.0,93.2938,93.3716,93.0602,93.1035,55710.0
2017-05-09 13:30:00,107.64,107.75,107.6,107.74,65433.0,93.1121,93.2073,93.0775,93.1986,65433.0
2017-05-09 14:00:00,107.75,107.89,107.69,107.8,64942.0,93.2073,93.3284,93.1554,93.2505,64942.0
2017-05-09 14:30:00,107.79,108.01,107.78,107.96,50884.0,93.2419,93.4322,93.2332,93.3889,50884.0
2017-05-09 15:00:00,107.97,108.09,107.92,107.95,89649.0,93.3976,93.5014,93.3543,93.3803,89649.0
2017-05-09 15:30:00,107.94,107.94,107.53,107.82,206011.0,93.3716,93.3716,93.017,93.2678,206011.0
2017-05-10 09:30:00,107.94,108.54,107.73,108.37,102839.0,93.3716,93.8906,93.19,93.7436,102839.0
2017-05-10 10:00:00,108.44,108.45,107.84,107.84,71324.0,93.8041,93.8128,93.2851,93.2851,71324.0
2017-05-10 10:30:00,107.88,108.25,107.86,108.11,54719.0,93.3197,93.6398,93.3024,93.5187,54719.0
2017-05-10 11:00:00,108.11,108.14,107.93,108.03,24524.0,93.5187,93.5446,93.363,93.4495,24524.0
2017-05-10 11:30:00,108.05,108.06,107.69,107.7,29052.0,93.4668,93.4754,93.1554,93.164,29052.0
2017-05-10 12:00:00,107.75,107.77,107.69,107.75,16772.0,93.2073,93.2246,93.1554,93.2073,16772.0
2017-05-10 12:30:00,107.73,107.83,107.6,107.67,37324.0,93.19,93.2765,93.0775,93.1381,37324.0
2017-05-10 13:00:00,107.65,107.89,107.64,107.73,26537.0,93.1208,93.3284,93.1121,93.19,26537.0
2017-05-10 13:30:00,107.75,107.8,107.66,107.75,36771.0,93.2073,93.2505,93.1294,93.2073,36771.0
2017-05-10 14:00:00,107.75,107.9,107.74,107.85,27020.0,93.2073,93.337,93.1986,93.2938,27020.0
2017-05-10 14:30:00,107.85,107.96,107.79,107.86,30527.0,93.2938,93.3889,93.2419,93.3024,30527.0
2017-05-10 15:00:00,107.87,108.02,107.83,108.0,58999.0,93.3111,93.4408,93.2765,93.4235,58999.0
2017-05-10 15:30:00,108.01,108.02,107.83,107.85,162561.0,93.4322,93.4408,93.2765,93.2938,162561.0
2017-05-11 09:30:00,107.31,107.76,106.46,106.61,62099.0,92.8267,93.2159,92.0914,92.2211,62099.0
2017-05-11 10:00:00,106.71,106.72,106.39,106.4,40603.0,92.3076,92.3163,92.0308,92.0395,40603.0
2017-05-11 10:30:00,106.43,106.67,106.27,106.47,41234.0,92.0654,92.273,91.927,92.1,41234.0
2017-05-11 11:00:00,106.45,106.67,106.41,106.56,82045.0,92.0827,92.273,92.0481,92.1779,82045.0
2017-05-11 11:30:00,106.56,106.75,106.55,106.65,43589.0,92.1779,92.3422,92.1692,92.2557,43589.0
2017-05-11 12:00:00,106.68,106.91,106.65,106.91,28739.0,92.2817,92.4806,92.2557,92.4806,28739.0
2017-05-11 12:30:00,106.93,106.98,106.81,106.88,24239.0,92.4979,92.5412,92.3941,92.4547,24239.0
2017-05-11 13:00:00,106.88,107.03,106.81,106.86,19798.0,92.4547,92.5844,92.3941,92.4374,19798.0
2017-05-11 13:30:00,106.9,107.05,106.89,106.99,27861.0,92.472,92.6017,92.4633,92.5498,27861.0
2017-05-11 14:00:00,107.01,107.37,106.97,107.32,30051.0,92.5671,92.8786,92.5325,92.8353,30051.0
2017-05-11 14:30:00,107.3,107.33,107.23,107.28,25955.0,92.818,92.844,92.7575,92.8007,25955.0
2017-05-11 15:00:00,107.29,107.35,107.25,107.32,35252.0,92.8094,92.8613,92.7748,92.8353,35252.0
2017-05-11 15:30:00,107.31,107.5,107.28,107.4,143449.0,92.8267,92.991,92.8007,92.9045,143449.0
2017-05-12 09:30:00,107.29,107.47,106.82,107.26,28161.0,92.8094,92.9651,92.4028,92.7834,28161.0
2017-05-12 10:00:00,107.25,107.39,107.21,107.32,31675.0,92.7748,92.8959,92.7402,92.8353,31675.0
2017-05-12 10:30:00,107.34,107.42,107.31,107.42,15288.0,92.8526,92.9218,92.8267,92.9218,15288.0
2017-05-12 11:00:00,107.42,107.45,107.3,107.3,25568.0,92.9218,92.9478,92.818,92.818,25568.0
2017-05-12 11:30:00,107.3,107.33,107.03,107.03,39626.0,92.818,92.844,92.5844,92.5844,39626.0
2017-05-12 12:00:00,107.03,107.2,106.94,106.94,11145.0,92.5844,92.7315,92.5066,92.5066,11145.0
2017-05-12 12:30:00,106.95,106.98,106.84,106.97,15061.0,92.5152,92.5412,92.4201,92.5325,15061.0
2017-05-12 13:00:00,106.96,107.12,106.95,107.06,11997.0,92.5239,92.6623,92.5152,92.6104,11997.0
2017-05-12 13:30:00,107.03,107.06,106.97,107.01,12652.0,92.5844,92.6104,92.5325,92.5671,12652.0
2017-05-12 14:00:00,107.0,107.07,106.98,107.06,19661.0,92.5585,92.6191,92.5412,92.6104,19661.0
2017-05-12 14:30:00,107.04,107.18,107.03,107.13,16557.0,92.5931,92.7142,92.5844,92.671,16557.0
2017-05-12 15:00:00,107.13,107.19,107.07,107.09,21854.0,92.671,92.7229,92.6191,92.6364,21854.0
2017-05-12 15:30:00,107.1,107.25,107.03,107.12,91106.0,92.645,92.7748,92.5844,92.6623,91106.0
2017-05-15 09:30:00,107.16,108.42,107.15,107.98,89579.0,92.6969,93.7868,92.6883,93.4062,89579.0
2017-05-15 10:00:00,108.0,108.14,107.91,107.97,82126.0,93.4235,93.5446,93.3457,93.3976,82126.0
2017-05-15 10:30:00,107.95,108.12,107.9,108.04,75797.0,93.3803,93.5273,93.337,93.4581,75797.0
2017-05-15 11:00:00,107.97,108.13,107.96,108.04,15842.0,93.3976,93.536,93.3889,93.4581,15842.0
2017-05-15 11:30:00,108.04,108.14,108.0,108.14,16336.0,93.4581,93.5446,93.4235,93.5446,16336.0
2017-05-15 12:00:00,108.12,108.19,108.12,108.16,11853.0,93.5273,93.5879,93.5273,93.5619,11853.0
2017-05-15 12:30:00,108.13,108.15,107.97,108.05,12605.0,93.536,93.5533,93.3976,93.4668,12605.0
2017-05-15 13:00:00,108.06,108.19,108.03,108.17,22052.0,93.4754,93.5879,93.4495,93.5706,22052.0
2017-05-15 13:30:00,108.12,108.17,108.08,108.11,15888.0,93.5273,93.5706,93.4927,93.5187,15888.0
2017-05-15 14:00:00,108.1,108.11,107.88,107.94,35624.0,93.51,93.5187,93.3197,93.3716,35624.0
2017-05-15 14:30:00,107.94,108.0,107.9,107.98,22015.0,93.3716,93.4235,93.337,93.4062,22015.0
2017-05-15 15:00:00,107.98,108.07,107.94,107.97,26999.0,93.4062,93.4841,93.3716,93.3976,26999.0
2017-05-15 15:30:00,107.98,108.04,107.87,107.98,81506.0,93.4062,93.4581,93.3111,93.4062,81506.0
2017-05-16 09:30:00,107.92,108.07,107.81,107.84,25146.0,93.3543,93.4841,93.2592,93.2851,25146.0
2017-05-16 10:00:00,107.82,107.97,107.55,107.56,26557.0,93.2678,93.3976,93.0343,93.0429,26557.0
2017-05-16 10:30:00,107.58,107.74,107.45,107.55,24341.0,93.0602,93.1986,92.9478,93.0343,24341.0
2017-05-16 11:00:00,107.56,107.64,107.44,107.6,20428.0,93.0429,93.1121,92.9391,93.0775,20428.0
2017-05-16 11:30:00,107.6,107.61,107.47,107.52,26666.0,93.0775,93.0862,92.9651,93.0083,26666.0
2017-05-16 12:00:00,107.51,107.62,107.5,107.58,14366.0,92.9997,93.0948,92.991,93.0602,14366.0
2017-05-16 12:30:00,107.58,107.62,107.5,107.5,22885.0,93.0602,93.0948,92.991,92.991,22885.0
2017-05-16 13:00:00,107.53,107.53,107.43,107.44,26354.0,93.017,93.017,92.9305,92.9391,26354.0
2017-05-16 13:30:00,107.45,107.46,107.32,107.33,27299.0,92.9478,92.9564,92.8353,92.844,27299.0
2017-05-16 14:00:00,107.34,107.43,107.25,107.3,33829.0,92.8526,92.9305,92.7748,92.818,33829.0
2017-05-16 14:30:00,107.31,107.38,107.26,107.29,29801.0,92.8267,92.8872,92.7834,92.8094,29801.0
2017-05-16 15:00:00,107.29,107.44,107.28,107.44,41628.0,92.8094,92.9391,92.8007,92.9391,41628.0
2017-05-16 15:30:00,107.41,107.52,107.37,107.42,87383.0,92.9132,93.0083,92.8786,92.9218,87383.0
2017-05-17 09:30:00,106.71,107.03,106.17,106.72,78860.0,92.3076,92.5844,91.8405,92.3163,78860.0
2017-05-17 10:00:00,106.68,107.08,106.44,106.7,59246.0,92.2817,92.6277,92.0741,92.299,59246.0
2017-05-17 10:30:00,106.64,106.8,106.45,106.5,43526.0,92.2471,92.3855,92.0827,92.126,43526.0
2017-05-17 11:00:00,106.5,106.74,106.26,106.26,109295.0,92.126,92.3336,91.9184,91.9184,109295.0
2017-05-17 11:30:00,106.32,106.36,106.14,106.24,45634.0,91.9703,92.0049,91.8146,91.9011,45634.0
2017-05-17 12:00:00,106.25,106.35,106.09,106.09,47879.0,91.9097,91.9962,91.7713,91.7713,47879.0
2017-05-17 12:30:00,106.09,106.25,106.0,106.17,69295.0,91.7713,91.9097,91.6935,91.8405,69295.0
2017-05-17 13:00:00,106.16,106.16,105.88,105.92,28488.0,91.8319,91.8319,91.5897,91.6243,28488.0
2017-05-17 13:30:00,105.94,105.96,105.58,105.65,48456.0,91.6416,91.6589,91.3302,91.3907,48456.0
2017-05-17 14:00:00,105.63,105.78,105.48,105.54,50567.0,91.3734,91.5032,91.2436,91.2956,50567.0
2017-05-17 14:30:00,105.55,105.69,105.4,105.6,37752.0,91.3042,91.4253,91.1744,91.3475,37752.0
2017-05-17 15:00:00,105.61,105.85,105.51,105.66,125341.0,91.3561,91.5637,91.2696,91.3994,125341.0
2017-05-17 15:30:00,105.66,105.88,105.42,105.48,224975.0,91.3994,91.5897,91.1917,91.2436,224975.0
2017-05-18 09:30:00,105.62,106.07,105.06,105.67,128423.0,91.3648,91.754,90.8803,91.408,128423.0
2017-05-18 10:00:00,105.65,106.11,105.33,105.6,99435.0,91.3907,91.7886,91.1139,91.3475,99435.0
2017-05-18 10:30:00,105.6,105.8,105.31,105.38,149514.0,91.3475,91.5205,91.0966,91.1571,149514.0
2017-05-18 11:00:00,105.38,105.73,105.28,105.62,122323.0,91.1571,91.4599,91.0706,91.3648,122323.0
2017-05-18 11:30:00,105.62,105.64,105.18,105.19,37079.0,91.3648,91.3821,90.9841,90.9928,37079.0
2017-05-18 12:00:00,105.2,105.27,104.98,105.21,36060.0,91.0014,91.062,90.8111,91.0101,36060.0
2017-05-18 12:30:00,105.23,105.29,104.9,105.03,23536.0,91.0274,91.0793,90.7419,90.8544,23536.0
2017-05-18 13:00:00,105.04,105.14,104.93,105.02,87357.0,90.863,90.9495,90.7679,90.8457,87357.0
2017-05-18 13:30:00,105.03,105.58,105.0,105.51,111443.0,90.8544,91.3302,90.8284,91.2696,111443.0
2017-05-18 14:00:00,105.54,105.86,105.48,105.69,64843.0,91.2956,91.5724,91.2436,91.4253,64843.0
2017-05-18 14:30:00,105.68,105.96,105.66,105.72,55366.0,91.4167,91.6589,91.3994,91.4513,55366.0
2017-05-18 15:00:00,105.69,105.78,105.46,105.51,48594.0,91.4253,91.5032,91.2263,91.2696,48594.0
2017-05-18 15:30:00,105.5,105.72,105.38,105.41,125657.0,91.2609,91.4513,91.1571,91.1831,125657.0
2017-05-19 09:30:00,105.11,106.36,105.11,106.27,151514.0,90.9236,92.0049,90.9236,91.927,151514.0
2017-05-19 10:00:00,106.28,107.03,106.26,106.99,87570.0,91.9357,92.5844,91.9184,92.5498,87570.0
2017-05-19 10:30:00,107.0,107.0,106.75,106.83,41964.0,92.5585,92.5585,92.3422,92.4114,41964.0
2017-05-19 11:00:00,106.84,106.9,106.74,106.79,37514.0,92.4201,92.472,92.3336,92.3768,37514.0
2017-05-19 11:30:00,106.8,106.96,106.73,106.9,39270.0,92.3855,92.5239,92.3249,92.472,39270.0
2017-05-19 12:00:00,106.92,107.13,106.87,106.89,36699.0,92.4893,92.671,92.446,92.4633,36699.0
2017-05-19 12:30:00,106.87,106.95,106.81,106.84,21818.0,92.446,92.5152,92.3941,92.4201,21818.0
2017-05-19 13:00:00,106.82,106.82,106.68,106.68,24384.0,92.4028,92.4028,92.2817,92.2817,24384.0
2017-05-19 13:30:00,106.68,106.69,106.57,106.62,27040.0,92.2817,92.2903,92.1865,92.2298,27040.0
2017-05-19 14:00:00,106.59,106.71,106.58,106.7,29268.0,92.2038,92.3076,92.1952,92.299,29268.0
2017-05-19 14:30:00,106.69,106.77,106.65,106.66,24583.0,92.2903,92.3595,92.2557,92.2644,24583.0
2017-05-19 15:00:00,106.65,106.67,106.19,106.35,62489.0,92.2557,92.273,91.8578,91.9962,62489.0
2017-05-19 15:30:00,106.34,106.88,106.26,106.73,212674.0,91.9876,92.4547,91.9184,92.3249,212674.0
2017-05-22 09:30:00,106.95,107.19,106.21,106.33,66510.0,92.5152,92.7229,91.8751,91.9789,66510.0
2017-05-22 10:00:00,106.3,106.46,106.15,106.41,78782.0,91.953,92.0914,91.8232,92.0481,78782.0
2017-05-22 10:30:00,106.41,106.43,106.19,106.36,49647.0,92.0481,92.0654,91.8578,92.0049,49647.0
2017-05-22 11:00:00,106.36,106.69,106.35,106.65,53540.0,92.0049,92.2903,91.9962,92.2557,53540.0
2017-05-22 11:30:00,106.67,106.9,106.67,106.87,34304.0,92.273,92.472,92.273,92.446,34304.0
2017-05-22 12:00:00,106.86,107.0,106.77,106.81,20710.0,92.4374,92.5585,92.3595,92.3941,20710.0
2017-05-22 12:30:00,106.83,106.89,106.76,106.79,21086.0,92.4114,92.4633,92.3509,92.3768,21086.0
2017-05-22 13:00:00,106.8,106.85,106.69,106.69,23792.0,92.3855,92.4287,92.2903,92.2903,23792.0
2017-05-22 13:30:00,106.68,106.76,106.6,106.6,20330.0,92.2817,92.3509,92.2125,92.2125,20330.0
2017-05-22 14:00:00,106.6,106.61,106.51,106.6,33566.0,92.2125,92.2211,92.1346,92.2125,33566.0
2017-05-22 14:30:00,106.61,106.63,106.42,106.44,32338.0,92.2211,92.2384,92.0568,92.0741,32338.0
2017-05-22 15:00:00,106.45,106.52,106.39,106.51,48170.0,92.0827,92.1433,92.0308,92.1346,48170.0
2017-05-22 15:30:00,106.51,106.55,106.35,106.41,151323.0,92.1346,92.1692,91.9962,92.0481,151323.0
2017-05-23 09:30:00,106.48,106.89,106.09,106.54,67674.0,92.1087,92.4633,91.7713,92.1606,67674.0
2017-05-23 10:00:00,106.51,106.52,106.27,106.3,30936.0,92.1346,92.1433,91.927,91.953,30936.0
2017-05-23 10:30:00,106.3,106.48,106.28,106.45,39517.0,91.953,92.1087,91.9357,92.0827,39517.0
2017-05-23 11:00:00,106.46,107.03,106.44,106.99,49944.0,92.0914,92.5844,92.0741,92.5498,49944.0
2017-05-23 11:30:00,106.99,107.01,106.7,106.89,37480.0,92.5498,92.5671,92.299,92.4633,37480.0
2017-05-23 12:00:00,106.85,107.01,106.82,106.83,30322.0,92.4287,92.5671,92.4028,92.4114,30322.0
2017-05-23 12:30:00,106.83,107.03,106.82,107.03,25575.0,92.4114,92.5844,92.4028,92.5844,25575.0
2017-05-23 13:00:00,107.01,107.07,106.89,106.92,21944.0,92.5671,92.6191,92.4633,92.4893,21944.0
2017-05-23 13:30:00,106.92,106.98,106.88,106.9,22661.0,92.4893,92.5412,92.4547,92.472,22661.0
2017-05-23 14:00:00,106.9,106.91,106.69,106.69,35370.0,92.472,92.4806,92.2903,92.2903,35370.0
2017-05-23 14:30:00,106.68,106.9,106.65,106.82,35036.0,92.2817,92.472,92.2557,92.4028,35036.0
2017-05-23 15:00:00,106.83,106.91,106.8,106.89,38793.0,92.4114,92.4806,92.3855,92.4633,38793.0
2017-05-23 15:30:00,106.89,106.89,106.68,106.73,120513.0,92.4633,92.4633,92.2817,92.3249,120513.0
2017-05-24 09:30:00,106.8,106.97,106.18,106.78,41031.0,92.3855,92.5325,91.8492,92.3682,41031.0
2017-05-24 10:00:00,106.79,107.12,106.65,107.04,28421.0,92.3768,92.6623,92.2557,92.5931,28421.0
2017-05-24 10:30:00,107.05,107.44,107.05,107.38,25895.0,92.6017,92.9391,92.6017,92.8872,25895.0
2017-05-24 11:00:00,107.36,107.37,107.2,107.25,15740.0,92.8699,92.8786,92.7315,92.7748,15740.0
2017-05-24 11:30:00,107.26,107.32,106.98,106.99,10830.0,92.7834,92.8353,92.5412,92.5498,10830.0
2017-05-24 12:00:00,106.97,107.21,106.97,107.18,18543.0,92.5325,92.7402,92.5325,92.7142,18543.0
2017-05-24 12:30:00,107.17,107.26,107.11,107.15,19735.0,92.7056,92.7834,92.6537,92.6883,19735.0
2017-05-24 13:00:00,107.14,107.21,107.08,107.12,18553.0,92.6796,92.7402,92.6277,92.6623,18553.0
2017-05-24 13:30:00,107.11,107.17,107.06,107.09,17371.0,92.6537,92.7056,92.6104,92.6364,17371.0
2017-05-24 14:00:00,107.09,107.12,106.91,107.01,20218.0,92.6364,92.6623,92.4806,92.5671,20218.0
2017-05-24 14:30:00,107.02,107.03,106.8,106.82,24060.0,92.5758,92.5844,92.3855,92.4028,24060.0
2017-05-24 15:00:00,106.82,106.99,106.73,106.98,30502.0,92.4028,92.5498,92.3249,92.5412,30502.0
2017-05-24 15:30:00,106.99,107.12,106.9,106.94,69110.0,92.5498,92.6623,92.472,92.5066,69110.0
2017-05-25 09:30:00,107.17,107.51,106.61,107.28,30104.0,92.7056,92.9997,92.2211,92.8007,30104.0
2017-05-25 10:00:00,107.24,107.24,106.87,106.94,45869.0,92.7661,92.7661,92.446,92.5066,45869.0
2017-05-25 10:30:00,106.97,107.23,106.94,106.98,30193.0,92.5325,92.7575,92.5066,92.5412,30193.0
2017-05-25 11:00:00,107.01,107.36,106.97,107.35,31506.0,92.5671,92.8699,92.5325,92.8613,31506.0
2017-05-25 11:30:00,107.33,107.33,106.63,106.73,40004.0,92.844,92.844,92.2384,92.3249,40004.0
2017-05-25 12:00:00,106.71,106.86,106.57,106.68,56597.0,92.3076,92.4374,92.1865,92.2817,56597.0
2017-05-25 12:30:00,106.73,106.97,106.69,106.9,49501.0,92.3249,92.5325,92.2903,92.472,49501.0
2017-05-25 13:00:00,106.92,106.92,106.62,106.67,28130.0,92.4893,92.4893,92.2298,92.273,28130.0
2017-05-25 13:30:00,106.67,106.74,106.59,106.72,43217.0,92.273,92.3336,92.2038,92.3163,43217.0
2017-05-25 14:00:00,106.73,106.94,106.72,106.87,38105.0,92.3249,92.5066,92.3163,92.446,38105.0
2017-05-25 14:30:00,106.89,106.96,106.84,106.84,83486.0,92.4633,92.5239,92.4201,92.4201,83486.0
2017-05-25 15:00:00,106.85,106.96,106.83,106.92,92815.0,92.4287,92.5239,92.4114,92.4893,92815.0
2017-05-25 15:30:00,106.93,107.07,106.83,106.92,235056.0,92.4979,92.6191,92.4114,92.4893,235056.0
2017-05-26 09:30:00,106.72,107.67,106.48,107.34,53840.0,92.3163,93.1381,92.1087,92.8526,53840.0
2017-05-26 10:00:00,107.4,107.52,107.09,107.3,39001.0,92.9045,93.0083,92.6364,92.818,39001.0
2017-05-26 10:30:00,107.29,107.38,107.08,107.09,23672.0,92.8094,92.8872,92.6277,92.6364,23672.0
2017-05-26 11:00:00,107.11,107.28,107.11,107.24,25353.0,92.6537,92.8007,92.6537,92.7661,25353.0
2017-05-26 11:30:00,107.25,107.26,107.01,107.12,26780.0,92.7748,92.7834,92.5671,92.6623,26780.0
2017-05-26 12:00:00,107.09,107.19,107.04,107.09,16211.0,92.6364,92.7229,92.5931,92.6364,16211.0
2017-05-26 12:30:00,107.08,107.22,107.04,107.17,18781.0,92.6277,92.7488,92.5931,92.7056,18781.0
2017-05-26 13:00:00,107.16,107.21,107.07,107.14,16804.0,92.6969,92.7402,92.6191,92.6796,16804.0
2017-05-26 13:30:00,107.15,107.21,107.08,107.15,16467.0,92.6883,92.7402,92.6277,92.6883,16467.0
2017-05-26 14:00:00,107.15,107.18,107.1,107.18,30810.0,92.6883,92.7142,92.645,92.7142,30810.0
2017-05-26 14:30:00,107.17,107.21,107.03,107.21,21935.0,92.7056,92.7402,92.5844,92.7402,21935.0
2017-05-26 15:00:00,107.21,107.33,107.19,107.29,37756.0,92.7402,92.844,92.7229,92.8094,37756.0
2017-05-26 15:30:00,107.29,107.38,107.2,107.22,135996.0,92.8094,92.8872,92.7315,92.7488,135996.0
2017-05-30 09:30:00,107.0,107.0,106.14,106.22,90588.0,92.5585,92.5585,91.8146,91.8838,90588.0
2017-05-30 10:00:00,106.21,106.55,105.88,106.21,99933.0,91.8751,92.1692,91.5897,91.8751,99933.0
2017-05-30 10:30:00,106.21,106.27,105.97,106.12,62913.0,91.8751,91.927,91.6675,91.7973,62913.0
2017-05-30 11:00:00,106.12,106.28,105.99,106.03,46667.0,91.7973,91.9357,91.6848,91.7194,46667.0
2017-05-30 11:30:00,106.03,106.33,105.98,106.33,44114.0,91.7194,91.9789,91.6762,91.9789,44114.0
2017-05-30 12:00:00,106.36,106.36,106.15,106.26,26358.0,92.0049,92.0049,91.8232,91.9184,26358.0
2017-05-30 12:30:00,106.29,106.54,106.18,106.26,49704.0,91.9443,92.1606,91.8492,91.9184,49704.0
2017-05-30 13:00:00,106.26,106.53,106.17,106.28,66149.0,91.9184,92.1519,91.8405,91.9357,66149.0
2017-05-30 13:30:00,106.27,106.28,106.17,106.26,35807.0,91.927,91.9357,91.8405,91.9184,35807.0
2017-05-30 14:00:00,106.26,106.57,106.26,106.55,39885.0,91.9184,92.1865,91.9184,92.1692,39885.0
2017-05-30 14:30:00,106.56,106.74,106.56,106.74,33542.0,92.1779,92.3336,92.1779,92.3336,33542.0
2017-05-30 15:00:00,106.75,106.79,106.5,106.52,47443.0,92.3422,92.3768,92.126,92.1433,47443.0
2017-05-30 15:30:00,106.52,106.54,106.43,106.48,134812.0,92.1433,92.1606,92.0654,92.1087,134812.0
2017-05-31 09:30:00,106.67,106.67,105.69,105.69,34858.0,92.273,92.273,91.4253,91.4253,34858.0
2017-05-31 10:00:00,105.74,106.4,105.72,106.38,47892.0,91.4686,92.0395,91.4513,92.0222,47892.0
2017-05-31 10:30:00,106.36,106.53,106.22,106.39,37219.0,92.0049,92.1519,91.8838,92.0308,37219.0
2017-05-31 11:00:00,106.41,106.41,106.06,106.2,33109.0,92.0481,92.0481,91.7454,91.8665,33109.0
2017-05-31 11:30:00,106.2,106.5,106.16,106.45,40593.0,91.8665,92.126,91.8319,92.0827,40593.0
2017-05-31 12:00:00,106.4,106.54,106.32,106.35,23238.0,92.0395,92.1606,91.9703,91.9962,23238.0
2017-05-31 12:30:00,106.34,106.41,106.31,106.36,19646.0,91.9876,92.0481,91.9616,92.0049,19646.0
2017-05-31 13:00:00,106.39,106.47,106.3,106.34,20745.0,92.0308,92.1,91.953,91.9876,20745.0
2017-05-31 13:30:00,106.32,106.38,106.24,106.35,22347.0,91.9703,92.0222,91.9011,91.9962,22347.0
2017-05-31 14:00:00,106.36,106.5,106.26,106.43,36382.0,92.0049,92.126,91.9184,92.0654,36382.0
2017-05-31 14:30:00,106.42,106.44,106.25,106.31,33296.0,92.0568,92.0741,91.9097,91.9616,33296.0
2017-05-31 15:00:00,106.32,106.41,106.3,106.32,50908.0,91.9703,92.0481,91.953,91.9703,50908.0
2017-05-31 15:30:00,106.32,106.5,106.16,106.36,206559.0,91.9703,92.126,91.8319,92.0049,206559.0
2017-06-01 09:30:00,106.52,110.32,106.39,110.1,383519.0,92.1433,95.4304,92.0308,95.2401,383519.0
2017-06-01 10:00:00,110.29,110.47,108.69,108.94,297917.0,95.4045,95.5602,94.0204,94.2367,297917.0
2017-06-01 10:30:00,109.0,109.02,107.79,108.4,226309.0,94.2886,94.3059,93.2419,93.7695,226309.0
2017-06-01 11:00:00,108.38,108.5,108.15,108.3,95593.0,93.7522,93.856,93.5533,93.683,95593.0
2017-06-01 11:30:00,108.32,109.15,108.2,109.0,124610.0,93.7003,94.4183,93.5965,94.2886,124610.0
2017-06-01 12:00:00,108.99,109.58,108.97,109.4,91562.0,94.2799,94.7903,94.2626,94.6346,91562.0
2017-06-01 12:30:00,109.38,109.6,109.26,109.42,60566.0,94.6173,94.8076,94.5135,94.6519,60566.0
2017-06-01 13:00:00,109.42,109.83,109.23,109.4,75447.0,94.6519,95.0065,94.4875,94.6346,75447.0
2017-06-01 13:30:00,109.41,109.81,109.36,109.72,53525.0,94.6432,94.9892,94.6,94.9114,53525.0
2017-06-01 14:00:00,109.72,109.76,109.4,109.52,52603.0,94.9114,94.946,94.6346,94.7384,52603.0
2017-06-01 14:30:00,109.53,109.75,109.46,109.52,77537.0,94.747,94.9373,94.6865,94.7384,77537.0
2017-06-01 15:00:00,109.51,109.54,109.14,109.19,77295.0,94.7297,94.7557,94.4097,94.4529,77295.0
2017-06-01 15:30:00,109.2,109.21,108.97,109.17,216725.0,94.4616,94.4702,94.2626,94.4356,216725.0
2017-06-02 09:30:00,109.14,109.66,108.69,109.2,70069.0,94.4097,94.8595,94.0204,94.4616,70069.0
2017-06-02 10:00:00,109.29,109.37,108.93,109.37,56252.0,94.5394,94.6086,94.228,94.6086,56252.0
2017-06-02 10:30:00,109.36,109.71,109.35,109.62,52481.0,94.6,94.9027,94.5913,94.8249,52481.0
2017-06-02 11:00:00,109.63,109.94,109.63,109.91,69153.0,94.8335,95.1017,94.8335,95.0757,69153.0
2017-06-02 11:30:00,109.91,109.99,109.87,109.9,31295.0,95.0757,95.1449,95.0411,95.0671,31295.0
2017-06-02 12:00:00,109.87,109.89,109.73,109.82,25267.0,95.0411,95.0584,94.92,94.9979,25267.0
2017-06-02 12:30:00,109.79,110.2,109.76,110.1,90162.0,94.9719,95.3266,94.946,95.2401,90162.0
2017-06-02 13:00:00,110.11,110.3,110.04,110.29,36299.0,95.2487,95.4131,95.1882,95.4045,36299.0
2017-06-02 13:30:00,110.29,110.65,110.28,110.42,59221.0,95.4045,95.7159,95.3958,95.5169,59221.0
2017-06-02 14:00:00,110.41,110.48,110.21,110.21,52154.0,95.5083,95.5688,95.3353,95.3353,52154.0
2017-06-02 14:30:00,110.24,110.35,110.16,110.28,90003.0,95.3612,95.4564,95.292,95.3958,90003.0
2017-06-02 15:00:00,110.3,110.41,110.18,110.41,51223.0,95.4131,95.5083,95.3093,95.5083,51223.0
2017-06-02 15:30:00,110.36,110.41,110.16,110.36,281912.0,95.465,95.5083,95.292,95.465,281912.0
2017-06-05 09:30:00,110.0,110.38,109.41,109.64,73542.0,95.1536,95.4823,94.6432,94.8422,73542.0
2017-06-05 10:00:00,109.64,109.68,109.54,109.6,39920.0,94.8422,94.8768,94.7557,94.8076,39920.0
2017-06-05 10:30:00,109.61,109.67,109.33,109.34,39151.0,94.8162,94.8681,94.574,94.5827,39151.0
2017-06-05 11:00:00,109.33,109.33,108.89,108.92,55301.0,94.574,94.574,94.1934,94.2194,55301.0
2017-06-05 11:30:00,108.93,108.98,108.5,108.67,54435.0,94.228,94.2713,93.856,94.0031,54435.0
2017-06-05 12:00:00,108.69,108.9,108.69,108.86,36652.0,94.0204,94.2021,94.0204,94.1675,36652.0
2017-06-05 12:30:00,108.84,109.06,108.84,108.98,30680.0,94.1502,94.3405,94.1502,94.2713,30680.0
2017-06-05 13:00:00,109.0,109.22,108.99,109.14,49235.0,94.2886,94.4789,94.2799,94.4097,49235.0
2017-06-05 13:30:00,109.12,109.18,108.94,108.95,41505.0,94.3924,94.4443,94.2367,94.2453,41505.0
2017-06-05 14:00:00,108.95,108.99,108.74,108.8,48169.0,94.2453,94.2799,94.0637,94.1156,48169.0
2017-06-05 14:30:00,108.79,108.8,108.43,108.45,50121.0,94.1069,94.1156,93.7955,93.8128,50121.0
2017-06-05 15:00:00,108.43,108.54,108.41,108.53,79411.0,93.7955,93.8906,93.7782,93.882,79411.0
2017-06-05 15:30:00,108.52,108.57,108.31,108.36,213381.0,93.8733,93.9166,93.6917,93.7349,213381.0
2017-06-06 09:30:00,107.86,108.36,107.65,107.83,92663.0,93.3024,93.7349,93.1208,93.2765,92663.0
2017-06-06 10:00:00,107.85,108.08,107.83,107.97,146078.0,93.2938,93.4927,93.2765,93.3976,146078.0
2017-06-06 10:30:00,107.96,108.07,107.91,108.05,116135.0,93.3889,93.4841,93.3457,93.4668,116135.0
2017-06-06 11:00:00,108.05,108.09,107.91,107.99,65661.0,93.4668,93.5014,93.3457,93.4149,65661.0
2017-06-06 11:30:00,107.97,108.14,107.94,108.02,54965.0,93.3976,93.5446,93.3716,93.4408,54965.0
2017-06-06 12:00:00,108.01,108.12,107.96,108.02,28115.0,93.4322,93.5273,93.3889,93.4408,28115.0
2017-06-06 12:30:00,108.05,108.09,107.95,108.06,27191.0,93.4668,93.5014,93.3803,93.4754,27191.0
2017-06-06 13:00:00,108.1,108.1,108.0,108.07,16450.0,93.51,93.51,93.4235,93.4841,16450.0
2017-06-06 13:30:00,108.04,108.07,107.92,107.93,32463.0,93.4581,93.4841,93.3543,93.363,32463.0
2017-06-06 14:00:00,107.92,108.19,107.92,108.19,63155.0,93.3543,93.5879,93.3543,93.5879,63155.0
2017-06-06 14:30:00,108.16,108.37,108.14,108.35,59322.0,93.5619,93.7436,93.5446,93.7263,59322.0
2017-06-06 15:00:00,108.34,108.56,108.24,108.42,98257.0,93.7176,93.9079,93.6311,93.7868,98257.0
2017-06-06 15:30:00,108.41,108.53,108.33,108.37,205165.0,93.7782,93.882,93.709,93.7436,205165.0
2017-06-07 09:30:00,108.57,108.75,107.83,107.9,322373.0,93.9166,94.0723,93.2765,93.337,322373.0
2017-06-07 10:00:00,107.9,108.23,107.81,107.87,72669.0,93.337,93.6225,93.2592,93.3111,72669.0
2017-06-07 10:30:00,107.85,108.03,107.6,107.8,324700.0,93.2938,93.4495,93.0775,93.2505,324700.0
2017-06-07 11:00:00,107.8,107.99,107.73,107.75,62888.0,93.2505,93.4149,93.19,93.2073,62888.0
2017-06-07 11:30:00,107.72,107.84,107.7,107.72,65146.0,93.1813,93.2851,93.164,93.1813,65146.0
2017-06-07 12:00:00,107.72,107.93,107.61,107.9,77653.0,93.1813,93.363,93.0862,93.337,77653.0
2017-06-07 12:30:00,107.89,107.89,107.54,107.57,32334.0,93.3284,93.3284,93.0256,93.0516,32334.0
2017-06-07 13:00:00,107.61,107.79,107.59,107.66,58836.0,93.0862,93.2419,93.0689,93.1294,58836.0
2017-06-07 13:30:00,107.68,107.81,107.53,107.66,80968.0,93.1467,93.2592,93.017,93.1294,80968.0
2017-06-07 14:00:00,107.67,107.7,107.55,107.67,102495.0,93.1381,93.164,93.0343,93.1381,102495.0
2017-06-07 14:30:00,107.69,108.0,107.66,107.94,178436.0,93.1554,93.4235,93.1294,93.3716,178436.0
2017-06-07 15:00:00,107.95,108.16,107.95,108.16,53547.0,93.3803,93.5619,93.3803,93.5619,53547.0
2017-06-07 15:30:00,108.16,108.2,107.79,107.84,174784.0,93.5619,93.5965,93.2419,93.2851,174784.0
2017-06-08 09:30:00,107.35,107.94,106.64,107.39,178487.0,92.8613,93.3716,92.2471,92.8959,178487.0
2017-06-08 10:00:00,107.36,107.36,107.11,107.23,75809.0,92.8699,92.8699,92.6537,92.7575,75809.0
2017-06-08 10:30:00,107.23,107.35,107.08,107.24,84695.0,92.7575,92.8613,92.6277,92.7661,84695.0
2017-06-08 11:00:00,107.25,107.49,107.21,107.27,47064.0,92.7748,92.9824,92.7402,92.7921,47064.0
2017-06-08 11:30:00,107.28,107.46,107.07,107.45,63789.0,92.8007,92.9564,92.6191,92.9478,63789.0
2017-06-08 12:00:00,107.45,107.66,107.32,107.6,34135.0,92.9478,93.1294,92.8353,93.0775,34135.0
2017-06-08 12:30:00,107.61,107.77,107.47,107.74,31617.0,93.0862,93.2246,92.9651,93.1986,31617.0
2017-06-08 13:00:00,107.71,107.77,107.44,107.51,40909.0,93.1727,93.2246,92.9391,92.9997,40909.0
2017-06-08 13:30:00,107.5,107.8,107.5,107.65,101254.0,92.991,93.2505,92.991,93.1208,101254.0
2017-06-08 14:00:00,107.64,107.71,107.53,107.55,69396.0,93.1121,93.1727,93.017,93.0343,69396.0
2017-06-08 14:30:00,107.56,107.7,107.49,107.66,61306.0,93.0429,93.164,92.9824,93.1294,61306.0
2017-06-08 15:00:00,107.67,107.8,107.63,107.74,36516.0,93.1381,93.2505,93.1035,93.1986,36516.0
2017-06-08 15:30:00,107.74,108.0,107.73,107.93,191833.0,93.1986,93.4235,93.19,93.363,191833.0
2017-06-09 09:30:00,108.07,108.71,108.07,108.3,56124.0,93.4841,94.0377,93.4841,93.683,56124.0
2017-06-09 10:00:00,108.32,108.59,108.17,108.53,142813.0,93.7003,93.9339,93.5706,93.882,142813.0
2017-06-09 10:30:00,108.53,108.93,108.42,108.69,128952.0,93.882,94.228,93.7868,94.0204,128952.0
2017-06-09 11:00:00,108.7,109.15,108.7,109.15,83133.0,94.0291,94.4183,94.0291,94.4183,83133.0
2017-06-09 11:30:00,109.13,109.44,109.05,109.16,86913.0,94.401,94.6692,94.3318,94.427,86913.0
2017-06-09 12:00:00,109.12,109.55,108.99,109.49,50453.0,94.3924,94.7643,94.2799,94.7124,50453.0
2017-06-09 12:30:00,109.46,109.67,109.39,109.6,68635.0,94.6865,94.8681,94.6259,94.8076,68635.0
2017-06-09 13:00:00,109.57,109.83,109.44,109.6,79396.0,94.7816,95.0065,94.6692,94.8076,79396.0
2017-06-09 13:30:00,109.59,109.73,109.46,109.47,92991.0,94.7989,94.92,94.6865,94.6951,92991.0
2017-06-09 14:00:00,109.47,109.88,109.35,109.56,111007.0,94.6951,95.0498,94.5913,94.773,111007.0
2017-06-09 14:30:00,109.56,109.66,109.27,109.53,124343.0,94.773,94.8595,94.5221,94.747,124343.0
2017-06-09 15:00:00,109.54,109.68,109.38,109.66,78547.0,94.7557,94.8768,94.6173,94.8595,78547.0
2017-06-09 15:30:00,109.67,109.92,109.41,109.85,212349.0,94.8681,95.0844,94.6432,95.0238,212349.0
2017-06-12 09:30:00,109.97,110.84,109.9,109.9,118147.0,95.1276,95.8802,95.0671,95.0671,118147.0
2017-06-12 10:00:00,109.9,110.49,109.86,110.33,122111.0,95.0671,95.5775,95.0325,95.4391,122111.0
2017-06-12 10:30:00,110.3,110.51,110.06,110.48,197899.0,95.4131,95.5948,95.2055,95.5688,197899.0
2017-06-12 11:00:00,110.48,110.5,110.04,110.23,151841.0,95.5688,95.5861,95.1882,95.3526,151841.0
2017-06-12 11:30:00,110.21,110.43,110.2,110.29,88856.0,95.3353,95.5256,95.3266,95.4045,88856.0
2017-06-12 12:00:00,110.29,110.29,110.02,110.12,105414.0,95.4045,95.4045,95.1709,95.2574,105414.0
2017-06-12 12:30:00,110.13,110.18,110.02,110.06,142094.0,95.2661,95.3093,95.1709,95.2055,142094.0
2017-06-12 13:00:00,110.05,110.13,110.04,110.06,74223.0,95.1968,95.2661,95.1882,95.2055,74223.0
2017-06-12 13:30:00,110.06,110.1,109.69,109.7,303889.0,95.2055,95.2401,94.8854,94.8941,303889.0
2017-06-12 14:00:00,109.7,110.02,109.69,109.95,98666.0,94.8941,95.1709,94.8854,95.1103,98666.0
2017-06-12 14:30:00,109.95,110.11,109.89,110.07,65012.0,95.1103,95.2487,95.0584,95.2141,65012.0
2017-06-12 15:00:00,110.05,110.13,110.01,110.06,95912.0,95.1968,95.2661,95.1622,95.2055,95912.0
2017-06-12 15:30:00,110.06,110.18,110.02,110.14,269016.0,95.2055,95.3093,95.1709,95.2747,269016.0
2017-06-13 09:30:00,110.06,110.79,109.84,110.79,68242.0,95.2055,95.837,95.0152,95.837,68242.0
2017-06-13 10:00:00,110.78,111.36,110.71,111.29,61964.0,95.8283,96.33,95.7678,96.2695,61964.0
2017-06-13 10:30:00,111.27,111.27,110.72,110.98,61150.0,96.2522,96.2522,95.7764,96.0013,61150.0
2017-06-13 11:00:00,111.0,111.36,110.97,111.31,65717.0,96.0186,96.33,95.9927,96.2868,65717.0
2017-06-13 11:30:00,111.33,111.43,110.99,111.0,88409.0,96.3041,96.3906,96.01,96.0186,88409.0
2017-06-13 12:00:00,111.0,111.11,110.9,111.07,29604.0,96.0186,96.1138,95.9321,96.0792,29604.0
2017-06-13 12:30:00,111.07,111.29,111.06,111.26,30988.0,96.0792,96.2695,96.0705,96.2435,30988.0
2017-06-13 13:00:00,111.25,111.31,111.16,111.2,29051.0,96.2349,96.2868,96.157,96.1916,29051.0
2017-06-13 13:30:00,111.2,111.22,111.06,111.21,25797.0,96.1916,96.2089,96.0705,96.2003,25797.0
2017-06-13 14:00:00,111.24,111.35,111.16,111.23,59398.0,96.2262,96.3214,96.157,96.2176,59398.0
2017-06-13 14:30:00,111.23,111.25,111.1,111.12,54259.0,96.2176,96.2349,96.1051,96.1224,54259.0
2017-06-13 15:00:00,111.12,111.57,111.12,111.55,68423.0,96.1224,96.5117,96.1224,96.4944,68423.0
2017-06-13 15:30:00,111.54,111.58,111.4,111.58,215000.0,96.4857,96.5203,96.3646,96.5203,215000.0
2017-06-14 09:30:00,111.68,111.71,111.3,111.3,49498.0,96.6069,96.6328,96.2781,96.2781,49498.0
2017-06-14 10:00:00,111.27,111.31,111.06,111.16,33630.0,96.2522,96.2868,96.0705,96.157,33630.0
2017-06-14 10:30:00,111.2,111.21,111.07,111.2,28740.0,96.1916,96.2003,96.0792,96.1916,28740.0
2017-06-14 11:00:00,111.22,111.48,111.16,111.38,43731.0,96.2089,96.4338,96.157,96.3473,43731.0
2017-06-14 11:30:00,111.37,111.52,111.26,111.29,34575.0,96.3387,96.4684,96.2435,96.2695,34575.0
2017-06-14 12:00:00,111.3,111.34,111.14,111.31,46775.0,96.2781,96.3127,96.1397,96.2868,46775.0
2017-06-14 12:30:00,111.34,111.38,111.22,111.33,36150.0,96.3127,96.3473,96.2089,96.3041,36150.0
2017-06-14 13:00:00,111.32,111.46,111.24,111.3,24306.0,96.2954,96.4165,96.2262,96.2781,24306.0
2017-06-14 13:30:00,111.29,111.46,111.22,111.32,36547.0,96.2695,96.4165,96.2089,96.2954,36547.0
2017-06-14 14:00:00,111.34,111.48,111.23,111.33,36381.0,96.3127,96.4338,96.2176,96.3041,36381.0
2017-06-14 14:30:00,111.33,111.38,111.03,111.04,64419.0,96.3041,96.3473,96.0446,96.0532,64419.0
2017-06-14 15:00:00,111.07,111.28,111.03,111.23,64797.0,96.0792,96.2608,96.0446,96.2176,64797.0
2017-06-14 15:30:00,111.23,111.51,111.15,111.51,158819.0,96.2176,96.4598,96.1484,96.4598,158819.0
2017-06-15 09:30:00,110.47,111.46,110.47,111.21,107003.0,95.5602,96.4165,95.5602,96.2003,107003.0
2017-06-15 10:00:00,111.22,111.23,110.79,111.12,123483.0,96.2089,96.2176,95.837,96.1224,123483.0
2017-06-15 10:30:00,111.13,111.28,111.06,111.28,69200.0,96.1311,96.2608,96.0705,96.2608,69200.0
2017-06-15 11:00:00,111.31,111.62,111.24,111.62,37238.0,96.2868,96.5549,96.2262,96.5549,37238.0
2017-06-15 11:30:00,111.59,111.62,111.36,111.36,29849.0,96.529,96.5549,96.33,96.33,29849.0
2017-06-15 12:00:00,111.34,111.39,111.1,111.25,20569.0,96.3127,96.356,96.1051,96.2349,20569.0
2017-06-15 12:30:00,111.27,111.53,111.25,111.36,22177.0,96.2522,96.4771,96.2349,96.33,22177.0
2017-06-15 13:00:00,111.36,111.46,111.34,111.35,15635.0,96.33,96.4165,96.3127,96.3214,15635.0
2017-06-15 13:30:00,111.36,111.5,111.29,111.4,18414.0,96.33,96.4511,96.2695,96.3646,18414.0
2017-06-15 14:00:00,111.38,111.44,111.2,111.33,31341.0,96.3473,96.3992,96.1916,96.3041,31341.0
2017-06-15 14:30:00,111.34,111.35,111.2,111.24,40625.0,96.3127,96.3214,96.1916,96.2262,40625.0
2017-06-15 15:00:00,111.26,111.33,111.19,111.26,43145.0,96.2435,96.3041,96.183,96.2435,43145.0
2017-06-15 15:30:00,111.25,111.41,111.13,111.36,180735.0,96.2349,96.3733,96.1311,96.33,180735.0
2017-06-16 09:30:00,111.2,111.74,110.96,111.04,325399.0,96.1916,96.6588,95.984,96.0532,325399.0
2017-06-16 10:00:00,111.06,111.16,110.92,111.1,83612.0,96.0705,96.157,95.9494,96.1051,83612.0
2017-06-16 10:30:00,111.09,111.18,110.96,111.03,114478.0,96.0965,96.1743,95.984,96.0446,114478.0
2017-06-16 11:00:00,111.04,111.06,110.89,110.92,45948.0,96.0532,96.0705,95.9235,95.9494,45948.0
2017-06-16 11:30:00,110.92,111.03,110.84,111.01,59993.0,95.9494,96.0446,95.8802,96.0273,59993.0
2017-06-16 12:00:00,111.03,111.08,111.0,111.05,34812.0,96.0446,96.0878,96.0186,96.0619,34812.0
2017-06-16 12:30:00,111.04,111.05,110.94,110.95,28222.0,96.0532,96.0619,95.9667,95.9754,28222.0
2017-06-16 13:00:00,110.94,111.08,110.91,111.02,36255.0,95.9667,96.0878,95.9408,96.0359,36255.0
2017-06-16 13:30:00,111.01,111.07,110.97,111.07,34669.0,96.0273,96.0792,95.9927,96.0792,34669.0
2017-06-16 14:00:00,111.07,111.14,111.0,111.13,55522.0,96.0792,96.1397,96.0186,96.1311,55522.0
2017-06-16 14:30:00,111.13,111.13,111.02,111.04,51093.0,96.1311,96.1311,96.0359,96.0532,51093.0
2017-06-16 15:00:00,111.05,111.07,110.94,111.01,119654.0,96.0619,96.0792,95.9667,96.0273,119654.0
2017-06-16 15:30:00,111.01,111.19,110.98,111.15,446982.0,96.0273,96.183,96.0013,96.1484,446982.0
2017-06-19 09:30:00,111.51,111.57,111.08,111.18,183925.0,96.4598,96.5117,96.0878,96.1743,183925.0
2017-06-19 10:00:00,111.17,111.36,111.1,111.25,87638.0,96.1657,96.33,96.1051,96.2349,87638.0
2017-06-19 10:30:00,111.21,111.32,111.08,111.15,81731.0,96.2003,96.2954,96.0878,96.1484,81731.0
2017-06-19 11:00:00,111.12,111.22,111.01,111.01,54577.0,96.1224,96.2089,96.0273,96.0273,54577.0
2017-06-19 11:30:00,111.03,111.22,111.01,111.15,31015.0,96.0446,96.2089,96.0273,96.1484,31015.0
2017-06-19 12:00:00,111.15,111.18,111.1,111.15,24482.0,96.1484,96.1743,96.1051,96.1484,24482.0
2017-06-19 12:30:00,111.15,111.18,111.07,111.1,25896.0,96.1484,96.1743,96.0792,96.1051,25896.0
2017-06-19 13:00:00,111.13,111.18,111.1,111.12,35144.0,96.1311,96.1743,96.1051,96.1224,35144.0
2017-06-19 13:30:00,111.16,111.2,111.1,111.12,41138.0,96.157,96.1916,96.1051,96.1224,41138.0
2017-06-19 14:00:00,111.13,111.18,111.06,111.1,41929.0,96.1311,96.1743,96.0705,96.1051,41929.0
2017-06-19 14:30:00,111.13,111.17,111.07,111.09,43360.0,96.1311,96.1657,96.0792,96.0965,43360.0
2017-06-19 15:00:00,111.14,111.2,111.1,111.18,47231.0,96.1397,96.1916,96.1051,96.1743,47231.0
2017-06-19 15:30:00,111.18,111.19,110.97,111.1,197917.0,96.1743,96.183,95.9927,96.1051,197917.0
2017-06-20 09:30:00,110.88,111.24,110.76,110.89,120633.0,95.9148,96.2262,95.811,95.9235,120633.0
2017-06-20 10:00:00,110.89,111.12,110.83,110.93,42469.0,95.9235,96.1224,95.8716,95.9581,42469.0
2017-06-20 10:30:00,110.86,111.12,110.83,110.88,68860.0,95.8975,96.1224,95.8716,95.9148,68860.0
2017-06-20 11:00:00,110.86,111.03,110.72,110.78,80162.0,95.8975,96.0446,95.7764,95.8283,80162.0
2017-06-20 11:30:00,110.78,110.95,110.74,110.8,51897.0,95.8283,95.9754,95.7937,95.8456,51897.0
2017-06-20 12:00:00,110.83,110.85,110.61,110.68,37889.0,95.8716,95.8889,95.6813,95.7418,37889.0
2017-06-20 12:30:00,110.68,110.87,110.64,110.87,44665.0,95.7418,95.9062,95.7072,95.9062,44665.0
2017-06-20 13:00:00,110.9,110.9,110.73,110.78,25758.0,95.9321,95.9321,95.7851,95.8283,25758.0
2017-06-20 13:30:00,110.8,110.89,110.75,110.8,35069.0,95.8456,95.9235,95.8024,95.8456,35069.0
2017-06-20 14:00:00,110.8,110.86,110.73,110.86,22071.0,95.8456,95.8975,95.7851,95.8975,22071.0
2017-06-20 14:30:00,110.8,110.89,110.77,110.87,49241.0,95.8456,95.9235,95.8197,95.9062,49241.0
2017-06-20 15:00:00,110.88,110.9,110.77,110.87,21291.0,95.9148,95.9321,95.8197,95.9062,21291.0
2017-06-20 15:30:00,110.85,110.9,110.75,110.77,121486.0,95.8889,95.9321,95.8024,95.8197,121486.0
2017-06-21 09:30:00,111.0,111.21,110.75,110.9,82962.0,96.0186,96.2003,95.8024,95.9321,82962.0
2017-06-21 10:00:00,110.89,110.97,110.75,110.8,67424.0,95.9235,95.9927,95.8024,95.8456,67424.0
2017-06-21 10:30:00,110.79,111.04,110.67,110.78,44529.0,95.837,96.0532,95.7332,95.8283,44529.0
2017-06-21 11:00:00,110.78,110.85,110.62,110.85,89498.0,95.8283,95.8889,95.6899,95.8889,89498.0
2017-06-21 11:30:00,110.81,110.87,110.69,110.85,34999.0,95.8543,95.9062,95.7505,95.8889,34999.0
2017-06-21 12:00:00,110.84,110.85,110.73,110.8,38635.0,95.8802,95.8889,95.7851,95.8456,38635.0
2017-06-21 12:30:00,110.82,110.85,110.72,110.77,34952.0,95.8629,95.8889,95.7764,95.8197,34952.0
2017-06-21 13:00:00,110.77,110.82,110.68,110.75,29153.0,95.8197,95.8629,95.7418,95.8024,29153.0
2017-06-21 13:30:00,110.75,110.77,110.53,110.61,67222.0,95.8024,95.8197,95.6121,95.6813,67222.0
2017-06-21 14:00:00,110.6,110.7,110.6,110.64,45301.0,95.6726,95.7591,95.6726,95.7072,45301.0
2017-06-21 14:30:00,110.64,110.68,110.56,110.67,108331.0,95.7072,95.7418,95.638,95.7332,108331.0
2017-06-21 15:00:00,110.65,110.71,110.56,110.65,93624.0,95.7159,95.7678,95.638,95.7159,93624.0
2017-06-21 15:30:00,110.65,110.72,110.47,110.67,285326.0,95.7159,95.7764,95.5602,95.7332,285326.0
2017-06-22 09:30:00,110.77,110.93,110.4,110.73,60585.0,95.8197,95.9581,95.4996,95.7851,60585.0
2017-06-22 10:00:00,110.68,110.84,110.58,110.73,51408.0,95.7418,95.8802,95.6553,95.7851,51408.0
2017-06-22 10:30:00,110.71,110.74,110.55,110.67,56500.0,95.7678,95.7937,95.6294,95.7332,56500.0
2017-06-22 11:00:00,110.65,110.79,110.62,110.74,42832.0,95.7159,95.837,95.6899,95.7937,42832.0
2017-06-22 11:30:00,110.75,110.79,110.65,110.79,43153.0,95.8024,95.837,95.7159,95.837,43153.0
2017-06-22 12:00:00,110.77,110.78,110.66,110.75,27675.0,95.8197,95.8283,95.7245,95.8024,27675.0
2017-06-22 12:30:00,110.73,110.76,110.64,110.65,78783.0,95.7851,95.811,95.7072,95.7159,78783.0
2017-06-22 13:00:00,110.65,110.84,110.63,110.67,46888.0,95.7159,95.8802,95.6986,95.7332,46888.0
2017-06-22 13:30:00,110.65,110.66,110.52,110.65,32894.0,95.7159,95.7245,95.6034,95.7159,32894.0
2017-06-22 14:00:00,110.64,110.66,110.51,110.63,53578.0,95.7072,95.7245,95.5948,95.6986,53578.0
2017-06-22 14:30:00,110.61,110.63,110.52,110.6,73883.0,95.6813,95.6986,95.6034,95.6726,73883.0
2017-06-22 15:00:00,110.6,110.65,110.47,110.57,91973.0,95.6726,95.7159,95.5602,95.6467,91973.0
2017-06-22 15:30:00,110.57,110.61,110.42,110.56,267334.0,95.6467,95.6813,95.5169,95.638,267334.0
2017-06-23 09:30:00,110.5,110.74,110.33,110.58,38370.0,95.5861,95.7937,95.4391,95.6553,38370.0
2017-06-23 10:00:00,110.56,110.7,110.52,110.63,20411.0,95.638,95.7591,95.6034,95.6986,20411.0
2017-06-23 10:30:00,110.63,111.01,110.63,110.86,45959.0,95.6986,96.0273,95.6986,95.8975,45959.0
2017-06-23 11:00:00,110.89,110.91,110.72,110.82,19499.0,95.9235,95.9408,95.7764,95.8629,19499.0
2017-06-23 11:30:00,110.83,110.91,110.7,110.86,28301.0,95.8716,95.9408,95.7591,95.8975,28301.0
2017-06-23 12:00:00,110.86,110.95,110.84,110.92,23152.0,95.8975,95.9754,95.8802,95.9494,23152.0
2017-06-23 12:30:00,110.9,111.03,110.83,111.0,20494.0,95.9321,96.0446,95.8716,96.0186,20494.0
2017-06-23 13:00:00,111.0,111.0,110.86,110.93,13002.0,96.0186,96.0186,95.8975,95.9581,13002.0
2017-06-23 13:30:00,110.94,110.97,110.75,110.75,20031.0,95.9667,95.9927,95.8024,95.8024,20031.0
2017-06-23 14:00:00,110.8,110.81,110.59,110.71,69737.0,95.8456,95.8543,95.664,95.7678,69737.0
2017-06-23 14:30:00,110.72,110.76,110.62,110.62,60046.0,95.7764,95.811,95.6899,95.6899,60046.0
2017-06-23 15:00:00,110.61,110.64,110.51,110.61,88716.0,95.6813,95.7072,95.5948,95.6813,88716.0
2017-06-23 15:30:00,110.6,110.71,110.39,110.63,258632.0,95.6726,95.7678,95.491,95.6986,258632.0
2017-06-26 09:30:00,110.55,111.0,110.32,110.91,56960.0,95.6294,96.0186,95.4304,95.9408,56960.0
2017-06-26 10:00:00,110.91,111.01,110.81,110.85,14318.0,95.9408,96.0273,95.8543,95.8889,14318.0
2017-06-26 10:30:00,110.83,110.83,110.54,110.8,35686.0,95.8716,95.8716,95.6207,95.8456,35686.0
2017-06-26 11:00:00,110.78,111.01,110.71,110.97,20901.0,95.8283,96.0273,95.7678,95.9927,20901.0
2017-06-26 11:30:00,110.99,111.03,110.81,110.92,40537.0,96.01,96.0446,95.8543,95.9494,40537.0
2017-06-26 12:00:00,110.9,111.04,110.89,110.97,23361.0,95.9321,96.0532,95.9235,95.9927,23361.0
2017-06-26 12:30:00,110.97,111.06,110.97,111.02,21303.0,95.9927,96.0705,95.9927,96.0359,21303.0
2017-06-26 13:00:00,111.01,111.03,110.76,110.83,15733.0,96.0273,96.0446,95.811,95.8716,15733.0
2017-06-26 13:30:00,110.82,110.87,110.76,110.83,11522.0,95.8629,95.9062,95.811,95.8716,11522.0
2017-06-26 14:00:00,110.86,110.9,110.76,110.83,20353.0,95.8975,95.9321,95.811,95.8716,20353.0
2017-06-26 14:30:00,110.83,110.97,110.77,110.95,119673.0,95.8716,95.9927,95.8197,95.9754,119673.0
2017-06-26 15:00:00,110.94,110.95,110.76,110.8,102091.0,95.9667,95.9754,95.811,95.8456,102091.0
2017-06-26 15:30:00,110.81,110.93,110.75,110.81,116517.0,95.8543,95.9581,95.8024,95.8543,116517.0
2017-06-27 09:30:00,110.49,111.23,110.49,110.96,71214.0,95.5775,96.2176,95.5775,95.984,71214.0
2017-06-27 10:00:00,110.97,111.07,110.8,110.97,29106.0,95.9927,96.0792,95.8456,95.9927,29106.0
2017-06-27 10:30:00,110.94,111.08,110.87,111.01,31087.0,95.9667,96.0878,95.9062,96.0273,31087.0
2017-06-27 11:00:00,111.03,111.09,110.93,110.96,116988.0,96.0446,96.0965,95.9581,95.984,116988.0
2017-06-27 11:30:00,110.97,111.06,110.91,110.99,50098.0,95.9927,96.0705,95.9408,96.01,50098.0
2017-06-27 12:00:00,110.97,111.05,110.97,111.0,26958.0,95.9927,96.0619,95.9927,96.0186,26958.0
2017-06-27 12:30:00,110.97,111.09,110.96,111.01,31938.0,95.9927,96.0965,95.984,96.0273,31938.0
2017-06-27 13:00:00,111.0,111.05,110.98,110.99,43087.0,96.0186,96.0619,96.0013,96.01,43087.0
2017-06-27 13:30:00,110.98,111.03,110.82,110.95,60496.0,96.0013,96.0446,95.8629,95.9754,60496.0
2017-06-27 14:00:00,110.95,111.03,110.85,110.95,54867.0,95.9754,96.0446,95.8889,95.9754,54867.0
2017-06-27 14:30:00,110.92,111.01,110.91,110.91,22785.0,95.9494,96.0273,95.9408,95.9408,22785.0
2017-06-27 15:00:00,110.91,111.0,110.88,110.91,37607.0,95.9408,96.0186,95.9148,95.9408,37607.0
2017-06-27 15:30:00,110.91,110.93,110.54,110.55,155593.0,95.9408,95.9581,95.6207,95.6294,155593.0
2017-06-28 09:30:00,111.0,111.23,110.89,111.08,99629.0,96.0186,96.2176,95.9235,96.0878,99629.0
2017-06-28 10:00:00,111.07,111.17,111.01,111.08,90098.0,96.0792,96.1657,96.0273,96.0878,90098.0
2017-06-28 10:30:00,111.09,111.19,111.03,111.16,82262.0,96.0965,96.183,96.0446,96.157,82262.0
2017-06-28 11:00:00,111.16,111.27,111.15,111.22,44229.0,96.157,96.2522,96.1484,96.2089,44229.0
2017-06-28 11:30:00,111.24,111.28,111.21,111.28,179164.0,96.2262,96.2608,96.2003,96.2608,179164.0
2017-06-28 12:00:00,111.29,111.3,111.13,111.17,66352.0,96.2695,96.2781,96.1311,96.1657,66352.0
2017-06-28 12:30:00,111.18,111.22,111.16,111.18,60234.0,96.1743,96.2089,96.157,96.1743,60234.0
2017-06-28 13:00:00,111.19,111.23,111.12,111.21,47594.0,96.183,96.2176,96.1224,96.2003,47594.0
2017-06-28 13:30:00,111.2,111.25,111.18,111.21,56843.0,96.1916,96.2349,96.1743,96.2003,56843.0
2017-06-28 14:00:00,111.22,111.29,111.11,111.17,59192.0,96.2089,96.2695,96.1138,96.1657,59192.0
2017-06-28 14:30:00,111.17,111.22,111.1,111.1,52415.0,96.1657,96.2089,96.1051,96.1051,52415.0
2017-06-28 15:00:00,111.1,111.23,111.09,111.15,94328.0,96.1051,96.2176,96.0965,96.1484,94328.0
2017-06-28 15:30:00,111.15,111.17,110.94,111.02,261349.0,96.1484,96.1657,95.9667,96.0359,261349.0
2017-06-29 09:30:00,111.06,111.3,110.74,110.86,26795.0,96.0705,96.2781,95.7937,95.8975,26795.0
2017-06-29 10:00:00,110.86,110.97,110.74,110.95,39261.0,95.8975,95.9927,95.7937,95.9754,39261.0
2017-06-29 10:30:00,110.94,111.06,110.81,110.87,37769.0,95.9667,96.0705,95.8543,95.9062,37769.0
2017-06-29 11:00:00,110.84,110.91,110.63,110.69,59115.0,95.8802,95.9408,95.6986,95.7505,59115.0
2017-06-29 11:30:00,110.69,110.69,110.18,110.18,47468.0,95.7505,95.7505,95.3093,95.3093,47468.0
2017-06-29 12:00:00,110.15,110.19,110.01,110.03,26898.0,95.2834,95.318,95.1622,95.1795,26898.0
2017-06-29 12:30:00,110.05,110.1,109.81,109.82,32597.0,95.1968,95.2401,94.9892,94.9979,32597.0
2017-06-29 13:00:00,109.85,109.91,109.27,109.3,45231.0,95.0238,95.0757,94.5221,94.5481,45231.0
2017-06-29 13:30:00,109.29,109.65,109.29,109.59,31185.0,94.5394,94.8508,94.5394,94.7989,31185.0
2017-06-29 14:00:00,109.61,109.78,109.51,109.75,30935.0,94.8162,94.9633,94.7297,94.9373,30935.0
2017-06-29 14:30:00,109.76,109.87,109.65,109.72,34654.0,94.946,95.0411,94.8508,94.9114,34654.0
2017-06-29 15:00:00,109.73,109.96,109.64,109.69,42049.0,94.92,95.119,94.8422,94.8854,42049.0
2017-06-29 15:30:00,109.67,109.89,109.62,109.66,146790.0,94.8681,95.0584,94.8249,94.8595,146790.0
2017-06-30 09:30:00,110.18,110.53,109.66,110.15,42310.0,95.3093,95.6121,94.8595,95.2834,42310.0
2017-06-30 10:00:00,110.14,110.23,109.84,110.17,45537.0,95.2747,95.3526,95.0152,95.3007,45537.0
2017-06-30 10:30:00,110.18,110.29,110.05,110.12,25099.0,95.3093,95.4045,95.1968,95.2574,25099.0
2017-06-30 11:00:00,110.13,110.21,109.84,109.86,24787.0,95.2661,95.3353,95.0152,95.0325,24787.0
2017-06-30 11:30:00,109.8,110.03,109.79,109.91,31563.0,94.9806,95.1795,94.9719,95.0757,31563.0
2017-06-30 12:00:00,109.91,109.95,109.74,109.91,30947.0,95.0757,95.1103,94.9287,95.0757,30947.0
2017-06-30 12:30:00,109.89,109.93,109.66,109.71,33832.0,95.0584,95.093,94.8595,94.9027,33832.0
2017-06-30 13:00:00,109.74,109.98,109.7,109.95,19265.0,94.9287,95.1363,94.8941,95.1103,19265.0
2017-06-30 13:30:00,109.95,109.98,109.88,109.9,19879.0,95.1103,95.1363,95.0498,95.0671,19879.0
2017-06-30 14:00:00,109.9,110.12,109.89,110.1,38861.0,95.0671,95.2574,95.0584,95.2401,38861.0
2017-06-30 14:30:00,110.08,110.38,110.04,110.26,23105.0,95.2228,95.4823,95.1882,95.3785,23105.0
2017-06-30 15:00:00,110.26,110.3,110.12,110.3,39440.0,95.3785,95.4131,95.2574,95.4131,39440.0
2017-06-30 15:30:00,110.29,110.49,109.95,109.98,109954.0,95.4045,95.5775,95.1103,95.1363,109954.0
2017-07-03 09:30:00,110.5,110.64,110.21,110.55,29356.0,95.5861,95.7072,95.3353,95.6294,29356.0
2017-07-03 10:00:00,110.59,111.0,110.55,110.78,31404.0,95.664,96.0186,95.6294,95.8283,31404.0
2017-07-03 10:30:00,110.81,111.05,110.79,110.94,54099.0,95.8543,96.0619,95.837,95.9667,54099.0
2017-07-03 11:00:00,110.93,111.1,110.77,110.81,22907.0,95.9581,96.1051,95.8197,95.8543,22907.0
2017-07-03 11:30:00,110.83,110.84,110.72,110.76,26271.0,95.8716,95.8802,95.7764,95.811,26271.0
2017-07-03 12:00:00,110.76,110.78,110.64,110.78,25999.0,95.811,95.8283,95.7072,95.8283,25999.0
2017-07-03 12:30:00,110.79,110.97,110.62,110.63,52674.0,95.837,95.9927,95.6899,95.6986,52674.0
2017-07-05 09:30:00,111.22,111.6,110.66,110.73,74254.0,96.2089,96.5376,95.7245,95.7851,74254.0
2017-07-05 10:00:00,110.76,110.76,110.22,110.31,40329.0,95.811,95.811,95.3439,95.4218,40329.0
2017-07-05 10:30:00,110.34,110.65,110.29,110.37,25001.0,95.4477,95.7159,95.4045,95.4737,25001.0
2017-07-05 11:00:00,110.4,110.73,110.39,110.59,29695.0,95.4996,95.7851,95.491,95.664,29695.0
2017-07-05 11:30:00,110.58,110.69,110.45,110.49,22261.0,95.6553,95.7505,95.5429,95.5775,22261.0
2017-07-05 12:00:00,110.5,110.67,110.39,110.66,10538.0,95.5861,95.7332,95.491,95.7245,10538.0
2017-07-05 12:30:00,110.66,110.67,110.54,110.56,12734.0,95.7245,95.7332,95.6207,95.638,12734.0
2017-07-05 13:00:00,110.55,110.62,110.51,110.58,17214.0,95.6294,95.6899,95.5948,95.6553,17214.0
2017-07-05 13:30:00,110.6,110.76,110.57,110.73,25979.0,95.6726,95.811,95.6467,95.7851,25979.0
2017-07-05 14:00:00,110.74,110.79,110.61,110.75,21282.0,95.7937,95.837,95.6813,95.8024,21282.0
2017-07-05 14:30:00,110.74,110.74,110.41,110.54,31336.0,95.7937,95.7937,95.5083,95.6207,31336.0
2017-07-05 15:00:00,110.55,110.8,110.53,110.76,36386.0,95.6294,95.8456,95.6121,95.811,36386.0
2017-07-05 15:30:00,110.75,110.79,110.65,110.69,96642.0,95.8024,95.837,95.7159,95.7505,96642.0
2017-07-06 09:30:00,110.44,110.62,110.01,110.09,19840.0,95.5342,95.6899,95.1622,95.2314,19840.0
2017-07-06 10:00:00,110.09,110.23,109.98,110.08,56595.0,95.2314,95.3526,95.1363,95.2228,56595.0
2017-07-06 10:30:00,110.09,110.18,109.91,109.95,47380.0,95.2314,95.3093,95.0757,95.1103,47380.0
2017-07-06 11:00:00,109.96,110.32,109.96,110.14,59278.0,95.119,95.4304,95.119,95.2747,59278.0
2017-07-06 11:30:00,110.14,110.37,110.06,110.15,30599.0,95.2747,95.4737,95.2055,95.2834,30599.0
2017-07-06 12:00:00,110.13,110.18,110.06,110.14,24792.0,95.2661,95.3093,95.2055,95.2747,24792.0
2017-07-06 12:30:00,110.14,110.33,110.13,110.33,10824.0,95.2747,95.4391,95.2661,95.4391,10824.0
2017-07-06 13:00:00,110.34,110.35,110.19,110.34,15292.0,95.4477,95.4564,95.318,95.4477,15292.0
2017-07-06 13:30:00,110.31,110.35,110.12,110.16,57234.0,95.4218,95.4564,95.2574,95.292,57234.0
2017-07-06 14:00:00,110.19,110.2,109.98,110.04,21196.0,95.318,95.3266,95.1363,95.1882,21196.0
2017-07-06 14:30:00,110.04,110.11,109.94,110.08,42847.0,95.1882,95.2487,95.1017,95.2228,42847.0
2017-07-06 15:00:00,110.08,110.13,109.92,109.94,43226.0,95.2228,95.2661,95.0844,95.1017,43226.0
2017-07-06 15:30:00,109.95,110.09,109.81,110.05,195137.0,95.1103,95.2314,94.9892,95.1968,195137.0
2017-07-07 09:30:00,110.35,110.35,109.94,110.21,30780.0,95.4564,95.4564,95.1017,95.3353,30780.0
2017-07-07 10:00:00,110.21,110.69,110.03,110.61,38386.0,95.3353,95.7505,95.1795,95.6813,38386.0
2017-07-07 10:30:00,110.64,110.65,110.48,110.51,21990.0,95.7072,95.7159,95.5688,95.5948,21990.0
2017-07-07 11:00:00,110.53,110.74,110.52,110.69,21743.0,95.6121,95.7937,95.6034,95.7505,21743.0
2017-07-07 11:30:00,110.71,111.0,110.71,110.89,9538.0,95.7678,96.0186,95.7678,95.9235,9538.0
2017-07-07 12:00:00,110.93,111.05,110.87,110.94,18937.0,95.9581,96.0619,95.9062,95.9667,18937.0
2017-07-07 12:30:00,110.94,111.02,110.83,111.01,13303.0,95.9667,96.0359,95.8716,96.0273,13303.0
2017-07-07 13:00:00,111.02,111.06,111.01,111.04,45856.0,96.0359,96.0705,96.0273,96.0532,45856.0
2017-07-07 13:30:00,111.05,111.13,110.97,111.1,52924.0,96.0619,96.1311,95.9927,96.1051,52924.0
2017-07-07 14:00:00,111.11,111.12,110.89,110.9,22698.0,96.1138,96.1224,95.9235,95.9321,22698.0
2017-07-07 14:30:00,110.9,111.06,110.89,111.01,23969.0,95.9321,96.0705,95.9235,96.0273,23969.0
2017-07-07 15:00:00,111.03,111.07,110.96,111.06,78928.0,96.0446,96.0792,95.984,96.0705,78928.0
2017-07-07 15:30:00,111.04,111.1,110.94,111.0,112894.0,96.0532,96.1051,95.9667,96.0186,112894.0
2017-07-10 09:30:00,110.73,111.27,110.73,111.24,110923.0,95.7851,96.2522,95.7851,96.2262,110923.0
2017-07-10 10:00:00,111.2,111.33,110.98,111.27,77894.0,96.1916,96.3041,96.0013,96.2522,77894.0
2017-07-10 10:30:00,111.28,111.4,111.16,111.27,87947.0,96.2608,96.3646,96.157,96.2522,87947.0
2017-07-10 11:00:00,111.27,111.39,111.19,111.3,108584.0,96.2522,96.356,96.183,96.2781,108584.0
2017-07-10 11:30:00,111.28,111.39,111.18,111.22,40071.0,96.2608,96.356,96.1743,96.2089,40071.0
2017-07-10 12:00:00,111.26,111.26,111.07,111.19,42918.0,96.2435,96.2435,96.0792,96.183,42918.0
2017-07-10 12:30:00,111.19,111.27,111.17,111.25,29258.0,96.183,96.2522,96.1657,96.2349,29258.0
2017-07-10 13:00:00,111.24,111.33,111.21,111.22,28747.0,96.2262,96.3041,96.2003,96.2089,28747.0
2017-07-10 13:30:00,111.24,111.38,111.24,111.29,45552.0,96.2262,96.3473,96.2262,96.2695,45552.0
2017-07-10 14:00:00,111.27,111.34,111.22,111.23,24286.0,96.2522,96.3127,96.2089,96.2176,24286.0
2017-07-10 14:30:00,111.22,111.25,111.16,111.18,26718.0,96.2089,96.2349,96.157,96.1743,26718.0
2017-07-10 15:00:00,111.16,111.16,110.89,110.95,24231.0,96.157,96.157,95.9235,95.9754,24231.0
2017-07-10 15:30:00,110.97,111.12,110.91,110.97,104864.0,95.9927,96.1224,95.9408,95.9927,104864.0
2017-07-11 09:30:00,111.1,111.15,110.55,111.0,34322.0,96.1051,96.1484,95.6294,96.0186,34322.0
2017-07-11 10:00:00,111.02,111.25,110.91,111.22,52909.0,96.0359,96.2349,95.9408,96.2089,52909.0
2017-07-11 10:30:00,111.23,111.28,111.02,111.17,54819.0,96.2176,96.2608,96.0359,96.1657,54819.0
2017-07-11 11:00:00,111.17,111.17,110.61,110.72,17319.0,96.1657,96.1657,95.6813,95.7764,17319.0
2017-07-11 11:30:00,110.69,111.07,110.61,111.06,33327.0,95.7505,96.0792,95.6813,96.0705,33327.0
2017-07-11 12:00:00,111.06,111.15,110.95,111.02,39877.0,96.0705,96.1484,95.9754,96.0359,39877.0
2017-07-11 12:30:00,111.05,111.18,110.93,111.16,21818.0,96.0619,96.1743,95.9581,96.157,21818.0
2017-07-11 13:00:00,111.17,111.21,110.94,110.97,18387.0,96.1657,96.2003,95.9667,95.9927,18387.0
2017-07-11 13:30:00,110.99,111.09,110.97,111.05,21900.0,96.01,96.0965,95.9927,96.0619,21900.0
2017-07-11 14:00:00,111.06,111.11,111.02,111.06,22463.0,96.0705,96.1138,96.0359,96.0705,22463.0
2017-07-11 14:30:00,111.06,111.07,110.96,111.05,20078.0,96.0705,96.0792,95.984,96.0619,20078.0
2017-07-11 15:00:00,111.06,111.06,110.99,111.05,60710.0,96.0705,96.0705,96.01,96.0619,60710.0
2017-07-11 15:30:00,111.05,111.1,110.96,110.99,116805.0,96.0619,96.1051,95.984,96.01,116805.0
2017-07-12 09:30:00,111.67,111.85,111.26,111.82,117648.0,96.5982,96.7539,96.2435,96.728,117648.0
2017-07-12 10:00:00,111.8,111.95,111.76,111.9,126521.0,96.7107,96.8404,96.6761,96.7972,126521.0
2017-07-12 10:30:00,111.92,111.97,111.84,111.94,84672.0,96.8145,96.8577,96.7453,96.8318,84672.0
2017-07-12 11:00:00,111.92,112.08,111.86,112.07,93833.0,96.8145,96.9529,96.7626,96.9442,93833.0
2017-07-12 11:30:00,112.06,112.08,111.82,111.84,68608.0,96.9356,96.9529,96.728,96.7453,68608.0
2017-07-12 12:00:00,111.85,111.95,111.79,111.9,76922.0,96.7539,96.8404,96.702,96.7972,76922.0
2017-07-12 12:30:00,111.9,111.98,111.86,111.98,54343.0,96.7972,96.8664,96.7626,96.8664,54343.0
2017-07-12 13:00:00,111.98,111.98,111.85,111.97,68528.0,96.8664,96.8664,96.7539,96.8577,68528.0
2017-07-12 13:30:00,111.98,111.99,111.92,111.98,59902.0,96.8664,96.875,96.8145,96.8664,59902.0
2017-07-12 14:00:00,111.98,111.99,111.93,111.98,45350.0,96.8664,96.875,96.8231,96.8664,45350.0
2017-07-12 14:30:00,111.98,112.17,111.95,112.15,162517.0,96.8664,97.0307,96.8404,97.0134,162517.0
2017-07-12 15:00:00,112.16,112.18,112.05,112.06,61233.0,97.0221,97.0394,96.9269,96.9356,61233.0
2017-07-12 15:30:00,112.06,112.06,111.8,111.87,154809.0,96.9356,96.9356,96.7107,96.7712,154809.0
2017-07-13 09:30:00,111.79,112.11,111.73,112.09,54354.0,96.702,96.9788,96.6501,96.9615,54354.0
2017-07-13 10:00:00,112.16,112.28,112.01,112.1,35307.0,97.0221,97.1259,96.8923,96.9702,35307.0
2017-07-13 10:30:00,112.12,112.15,111.95,112.12,22150.0,96.9875,97.0134,96.8404,96.9875,22150.0
2017-07-13 11:00:00,112.11,112.4,112.11,112.38,24316.0,96.9788,97.2297,96.9788,97.2124,24316.0
2017-07-13 11:30:00,112.37,112.45,112.27,112.44,17661.0,97.2037,97.2729,97.1172,97.2643,17661.0
2017-07-13 12:00:00,112.44,112.5,112.39,112.44,18381.0,97.2643,97.3162,97.221,97.2643,18381.0
2017-07-13 12:30:00,112.45,112.57,112.43,112.57,13996.0,97.2729,97.3767,97.2556,97.3767,13996.0
2017-07-13 13:00:00,112.55,112.58,112.22,112.31,25205.0,97.3594,97.3854,97.074,97.1518,25205.0
2017-07-13 13:30:00,112.32,112.6,112.32,112.59,24221.0,97.1605,97.4027,97.1605,97.394,24221.0
2017-07-13 14:00:00,112.57,112.63,112.49,112.53,29639.0,97.3767,97.4286,97.3075,97.3421,29639.0
2017-07-13 14:30:00,112.51,112.61,112.46,112.59,29917.0,97.3248,97.4113,97.2816,97.394,29917.0
2017-07-13 15:00:00,112.59,112.59,112.37,112.46,46770.0,97.394,97.394,97.2037,97.2816,46770.0
2017-07-13 15:30:00,112.46,112.51,112.4,112.44,159854.0,97.2816,97.3248,97.2297,97.2643,159854.0
2017-07-14 09:30:00,112.64,112.75,112.32,112.68,27108.0,97.4373,97.5324,97.1605,97.4719,27108.0
2017-07-14 10:00:00,112.68,112.91,112.64,112.89,44323.0,97.4719,97.6708,97.4373,97.6535,44323.0
2017-07-14 10:30:00,112.9,112.92,112.68,112.69,22343.0,97.6622,97.6795,97.4719,97.4805,22343.0
2017-07-14 11:00:00,112.67,112.83,112.65,112.72,29816.0,97.4632,97.6016,97.4459,97.5065,29816.0
2017-07-14 11:30:00,112.7,112.88,112.69,112.86,22663.0,97.4892,97.6449,97.4805,97.6276,22663.0
2017-07-14 12:00:00,112.87,112.9,112.75,112.75,17384.0,97.6362,97.6622,97.5324,97.5324,17384.0
2017-07-14 12:30:00,112.74,112.85,112.74,112.81,28380.0,97.5238,97.6189,97.5238,97.5843,28380.0
2017-07-14 13:00:00,112.81,112.95,112.79,112.94,14243.0,97.5843,97.7054,97.567,97.6968,14243.0
2017-07-14 13:30:00,112.95,113.12,112.91,113.12,20562.0,97.7054,97.8525,97.6708,97.8525,20562.0
2017-07-14 14:00:00,113.11,113.14,112.89,112.9,33470.0,97.8438,97.8698,97.6535,97.6622,33470.0
2017-07-14 14:30:00,112.88,113.0,112.76,112.76,43303.0,97.6449,97.7487,97.5411,97.5411,43303.0
2017-07-14 15:00:00,112.77,113.03,112.76,112.97,31302.0,97.5497,97.7746,97.5411,97.7227,31302.0
2017-07-14 15:30:00,112.98,113.02,112.68,112.76,127407.0,97.7314,97.766,97.4719,97.5411,127407.0
2017-07-17 09:30:00,112.8,113.12,112.51,113.06,39207.0,97.5757,97.8525,97.3248,97.8006,39207.0
2017-07-17 10:00:00,113.06,113.23,113.0,113.23,28704.0,97.8006,97.9477,97.7487,97.9477,28704.0
2017-07-17 10:30:00,113.24,113.38,113.18,113.35,28397.0,97.9563,98.0774,97.9044,98.0515,28397.0
2017-07-17 11:00:00,113.35,113.46,113.21,113.34,28710.0,98.0515,98.1466,97.9304,98.0428,28710.0
2017-07-17 11:30:00,113.35,113.35,113.08,113.18,18515.0,98.0515,98.0515,97.8179,97.9044,18515.0
2017-07-17 12:00:00,113.18,113.22,113.11,113.2,13289.0,97.9044,97.939,97.8438,97.9217,13289.0
2017-07-17 12:30:00,113.19,113.21,113.07,113.13,20458.0,97.9131,97.9304,97.8092,97.8611,20458.0
2017-07-17 13:00:00,113.15,113.15,113.02,113.02,16969.0,97.8784,97.8784,97.766,97.766,16969.0
2017-07-17 13:30:00,113.01,113.21,113.01,113.13,19171.0,97.7573,97.9304,97.7573,97.8611,19171.0
2017-07-17 14:00:00,113.13,113.19,113.07,113.18,18165.0,97.8611,97.9131,97.8092,97.9044,18165.0
2017-07-17 14:30:00,113.17,113.19,112.95,112.98,21516.0,97.8957,97.9131,97.7054,97.7314,21516.0
2017-07-17 15:00:00,112.98,113.0,112.75,112.81,31681.0,97.7314,97.7487,97.5324,97.5843,31681.0
2017-07-17 15:30:00,112.83,113.01,112.82,112.96,68936.0,97.6016,97.7573,97.593,97.7141,68936.0
2017-07-18 09:30:00,112.84,112.99,112.43,112.71,49793.0,97.6103,97.74,97.2556,97.4978,49793.0
2017-07-18 10:00:00,112.73,112.81,112.5,112.55,38408.0,97.5151,97.5843,97.3162,97.3594,38408.0
2017-07-18 10:30:00,112.54,112.54,112.13,112.45,30136.0,97.3508,97.3508,96.9961,97.2729,30136.0
2017-07-18 11:00:00,112.45,112.49,112.12,112.41,52268.0,97.2729,97.3075,96.9875,97.2383,52268.0
2017-07-18 11:30:00,112.41,112.59,112.4,112.58,32199.0,97.2383,97.394,97.2297,97.3854,32199.0
2017-07-18 12:00:00,112.59,112.76,112.57,112.72,24102.0,97.394,97.5411,97.3767,97.5065,24102.0
2017-07-18 12:30:00,112.72,112.76,112.52,112.53,19114.0,97.5065,97.5411,97.3335,97.3421,19114.0
2017-07-18 13:00:00,112.55,112.64,112.48,112.52,49645.0,97.3594,97.4373,97.2989,97.3335,49645.0
2017-07-18 13:30:00,112.5,112.56,112.5,112.52,17845.0,97.3162,97.3681,97.3162,97.3335,17845.0
2017-07-18 14:00:00,112.51,112.62,112.44,112.58,32795.0,97.3248,97.42,97.2643,97.3854,32795.0
2017-07-18 14:30:00,112.59,112.66,112.55,112.65,49846.0,97.394,97.4546,97.3594,97.4459,49846.0
2017-07-18 15:00:00,112.66,112.91,112.6,112.91,51717.0,97.4546,97.6708,97.4027,97.6708,51717.0
2017-07-18 15:30:00,112.91,112.99,112.88,112.96,196772.0,97.6708,97.74,97.6449,97.7141,196772.0
2017-07-19 09:30:00,113.08,113.38,112.69,112.92,93731.0,97.8179,98.0774,97.4805,97.6795,93731.0
2017-07-19 10:00:00,112.92,113.24,112.92,113.13,48278.0,97.6795,97.9563,97.6795,97.8611,48278.0
2017-07-19 10:30:00,113.14,113.2,112.96,113.12,51362.0,97.8698,97.9217,97.7141,97.8525,51362.0
2017-07-19 11:00:00,113.12,113.17,112.99,113.05,43013.0,97.8525,97.8957,97.74,97.7919,43013.0
2017-07-19 11:30:00,113.04,113.17,113.01,113.12,27628.0,97.7833,97.8957,97.7573,97.8525,27628.0
2017-07-19 12:00:00,113.13,113.21,113.08,113.19,20017.0,97.8611,97.9304,97.8179,97.9131,20017.0
2017-07-19 12:30:00,113.2,113.27,113.03,113.16,33376.0,97.9217,97.9823,97.7746,97.8871,33376.0
2017-07-19 13:00:00,113.15,113.56,113.15,113.46,27787.0,97.8784,98.2331,97.8784,98.1466,27787.0
2017-07-19 13:30:00,113.46,113.47,113.29,113.38,26190.0,98.1466,98.1553,97.9996,98.0774,26190.0
2017-07-19 14:00:00,113.4,113.54,113.32,113.48,64230.0,98.0947,98.2158,98.0255,98.1639,64230.0
2017-07-19 14:30:00,113.48,113.5,113.3,113.38,82341.0,98.1639,98.1812,98.0082,98.0774,82341.0
2017-07-19 15:00:00,113.37,113.59,113.37,113.39,85865.0,98.0688,98.2591,98.0688,98.0861,85865.0
2017-07-19 15:30:00,113.39,113.67,113.36,113.55,268845.0,98.0861,98.3283,98.0601,98.2245,268845.0
2017-07-20 09:30:00,105.25,109.59,105.25,107.49,762620.0,91.0447,94.7989,91.0447,92.9824,762620.0
2017-07-20 10:00:00,107.5,107.51,106.69,106.84,421217.0,92.991,92.9997,92.2903,92.4201,421217.0
2017-07-20 10:30:00,106.84,107.06,106.16,106.93,325073.0,92.4201,92.6104,91.8319,92.4979,325073.0
2017-07-20 11:00:00,106.93,107.45,106.77,106.95,211490.0,92.4979,92.9478,92.3595,92.5152,211490.0
2017-07-20 11:30:00,106.95,107.09,106.55,106.97,321474.0,92.5152,92.6364,92.1692,92.5325,321474.0
2017-07-20 12:00:00,106.98,107.02,106.48,106.66,190887.0,92.5412,92.5758,92.1087,92.2644,190887.0
2017-07-20 12:30:00,106.63,106.72,106.44,106.58,201701.0,92.2384,92.3163,92.0741,92.1952,201701.0
2017-07-20 13:00:00,106.57,106.63,106.22,106.23,146355.0,92.1865,92.2384,91.8838,91.8924,146355.0
2017-07-20 13:30:00,106.23,106.3,105.83,105.88,115128.0,91.8924,91.953,91.5464,91.5897,115128.0
2017-07-20 14:00:00,105.88,107.55,105.87,107.36,310139.0,91.5897,93.0343,91.581,92.8699,310139.0
2017-07-20 14:30:00,107.34,107.53,106.56,107.02,365456.0,92.8526,93.017,92.1779,92.5758,365456.0
2017-07-20 15:00:00,107.03,107.29,106.92,107.29,231290.0,92.5844,92.8094,92.4893,92.8094,231290.0
2017-07-20 15:30:00,107.27,107.29,106.48,106.74,572981.0,92.7921,92.8094,92.1087,92.3336,572981.0
2017-07-21 09:30:00,106.25,107.15,106.25,106.8,380390.0,91.9097,92.6883,91.9097,92.3855,380390.0
2017-07-21 10:00:00,106.83,107.05,106.59,107.01,230991.0,92.4114,92.6017,92.2038,92.5671,230991.0
2017-07-21 10:30:00,107.02,107.11,106.83,106.92,157487.0,92.5758,92.6537,92.4114,92.4893,157487.0
2017-07-21 11:00:00,106.92,107.4,106.87,107.26,186521.0,92.4893,92.9045,92.446,92.7834,186521.0
2017-07-21 11:30:00,107.26,107.32,107.12,107.26,118085.0,92.7834,92.8353,92.6623,92.7834,118085.0
2017-07-21 12:00:00,107.27,107.27,106.81,106.94,111219.0,92.7921,92.7921,92.3941,92.5066,111219.0
2017-07-21 12:30:00,106.91,107.03,106.89,106.95,69440.0,92.4806,92.5844,92.4633,92.5152,69440.0
2017-07-21 13:00:00,106.95,107.01,106.7,106.8,160590.0,92.5152,92.5671,92.299,92.3855,160590.0
2017-07-21 13:30:00,106.83,106.98,106.64,106.7,68851.0,92.4114,92.5412,92.2471,92.299,68851.0
2017-07-21 14:00:00,106.7,106.77,106.51,106.53,120610.0,92.299,92.3595,92.1346,92.1519,120610.0
2017-07-21 14:30:00,106.55,106.58,106.4,106.46,84748.0,92.1692,92.1952,92.0395,92.0914,84748.0
2017-07-21 15:00:00,106.48,106.5,106.28,106.41,122694.0,92.1087,92.126,91.9357,92.0481,122694.0
2017-07-21 15:30:00,106.4,106.52,106.29,106.37,413917.0,92.0395,92.1433,91.9443,92.0135,413917.0
2017-07-24 09:30:00,105.19,105.64,104.69,105.53,315563.0,90.9928,91.3821,90.5603,91.2869,315563.0
2017-07-24 10:00:00,105.53,105.6,105.37,105.51,136038.0,91.2869,91.3475,91.1485,91.2696,136038.0
2017-07-24 10:30:00,105.51,105.69,105.32,105.53,220796.0,91.2696,91.4253,91.1052,91.2869,220796.0
2017-07-24 11:00:00,105.54,105.57,105.36,105.52,289253.0,91.2956,91.3215,91.1398,91.2782,289253.0
2017-07-24 11:30:00,105.51,105.84,105.44,105.61,75036.0,91.2696,91.5551,91.209,91.3561,75036.0
2017-07-24 12:00:00,105.61,105.63,104.95,105.01,106520.0,91.3561,91.3734,90.7852,90.8371,106520.0
2017-07-24 12:30:00,105.0,105.15,104.86,105.1,102766.0,90.8284,90.9582,90.7073,90.9149,102766.0
2017-07-24 13:00:00,105.1,105.26,105.01,105.11,85888.0,90.9149,91.0533,90.8371,90.9236,85888.0
2017-07-24 13:30:00,105.09,105.38,105.04,105.38,61636.0,90.9063,91.1571,90.863,91.1571,61636.0
2017-07-24 14:00:00,105.38,105.56,105.37,105.46,62124.0,91.1571,91.3129,91.1485,91.2263,62124.0
2017-07-24 14:30:00,105.49,105.54,105.4,105.48,78841.0,91.2523,91.2956,91.1744,91.2436,78841.0
2017-07-24 15:00:00,105.49,105.78,105.48,105.68,105293.0,91.2523,91.5032,91.2436,91.4167,105293.0
2017-07-24 15:30:00,105.68,105.69,105.27,105.41,356464.0,91.4167,91.4253,91.062,91.1831,356464.0
2017-07-25 09:30:00,106.2,106.48,105.87,106.32,204655.0,91.8665,92.1087,91.581,91.9703,204655.0
2017-07-25 10:00:00,106.34,107.21,106.33,107.0,99042.0,91.9876,92.7402,91.9789,92.5585,99042.0
2017-07-25 10:30:00,106.97,107.14,106.93,107.0,97595.0,92.5325,92.6796,92.4979,92.5585,97595.0
2017-07-25 11:00:00,107.01,107.05,106.91,106.91,58769.0,92.5671,92.6017,92.4806,92.4806,58769.0
2017-07-25 11:30:00,106.91,107.05,106.77,107.0,61836.0,92.4806,92.6017,92.3595,92.5585,61836.0
2017-07-25 12:00:00,106.99,107.05,106.84,106.97,49604.0,92.5498,92.6017,92.4201,92.5325,49604.0
2017-07-25 12:30:00,107.0,107.04,106.94,106.99,130241.0,92.5585,92.5931,92.5066,92.5498,130241.0
2017-07-25 13:00:00,106.97,107.49,106.96,107.45,196936.0,92.5325,92.9824,92.5239,92.9478,196936.0
2017-07-25 13:30:00,107.48,107.52,107.06,107.27,92902.0,92.9737,93.0083,92.6104,92.7921,92902.0
2017-07-25 14:00:00,107.26,107.37,107.19,107.29,69575.0,92.7834,92.8786,92.7229,92.8094,69575.0
2017-07-25 14:30:00,107.31,107.39,107.15,107.24,82446.0,92.8267,92.8959,92.6883,92.7661,82446.0
2017-07-25 15:00:00,107.26,107.28,106.93,106.98,82365.0,92.7834,92.8007,92.4979,92.5412,82365.0
2017-07-25 15:30:00,106.98,107.27,106.94,107.08,240981.0,92.5412,92.7921,92.5066,92.6277,240981.0
2017-07-26 09:30:00,107.13,107.22,106.72,107.04,66840.0,92.671,92.7488,92.3163,92.5931,66840.0
2017-07-26 10:00:00,107.08,107.1,106.77,106.94,52647.0,92.6277,92.645,92.3595,92.5066,52647.0
2017-07-26 10:30:00,106.97,107.12,106.92,107.05,67758.0,92.5325,92.6623,92.4893,92.6017,67758.0
2017-07-26 11:00:00,107.07,107.07,106.74,106.81,53186.0,92.6191,92.6191,92.3336,92.3941,53186.0
2017-07-26 11:30:00,106.8,106.84,106.66,106.69,36367.0,92.3855,92.4201,92.2644,92.2903,36367.0
2017-07-26 12:00:00,106.7,106.82,106.65,106.74,29792.0,92.299,92.4028,92.2557,92.3336,29792.0
2017-07-26 12:30:00,106.73,106.84,106.62,106.74,84507.0,92.3249,92.4201,92.2298,92.3336,84507.0
2017-07-26 13:00:00,106.78,106.79,106.61,106.72,44610.0,92.3682,92.3768,92.2211,92.3163,44610.0
2017-07-26 13:30:00,106.71,106.75,106.64,106.7,25908.0,92.3076,92.3422,92.2471,92.299,25908.0
2017-07-26 14:00:00,106.72,106.98,106.69,106.97,43630.0,92.3163,92.5412,92.2903,92.5325,43630.0
2017-07-26 14:30:00,106.95,106.98,106.9,106.92,32182.0,92.5152,92.5412,92.472,92.4893,32182.0
2017-07-26 15:00:00,106.91,106.96,106.77,106.95,75277.0,92.4806,92.5239,92.3595,92.5152,75277.0
2017-07-26 15:30:00,106.95,106.99,106.74,106.75,190725.0,92.5152,92.5498,92.3336,92.3422,190725.0
2017-07-27 09:30:00,106.83,107.19,106.4,106.44,68996.0,92.4114,92.7229,92.0395,92.0741,68996.0
2017-07-27 10:00:00,106.47,106.51,106.13,106.28,106872.0,92.1,92.1346,91.8059,91.9357,106872.0
2017-07-27 10:30:00,106.29,106.44,106.18,106.33,88917.0,91.9443,92.0741,91.8492,91.9789,88917.0
2017-07-27 11:00:00,106.32,106.35,105.77,105.82,56698.0,91.9703,91.9962,91.4945,91.5378,56698.0
2017-07-27 11:30:00,105.83,106.14,105.74,106.09,63150.0,91.5464,91.8146,91.4686,91.7713,63150.0
2017-07-27 12:00:00,106.09,106.16,106.06,106.14,44533.0,91.7713,91.8319,91.7454,91.8146,44533.0
2017-07-27 12:30:00,106.13,106.14,105.83,105.87,99812.0,91.8059,91.8146,91.5464,91.581,99812.0
2017-07-27 13:00:00,105.86,105.94,105.49,105.55,87946.0,91.5724,91.6416,91.2523,91.3042,87946.0
2017-07-27 13:30:00,105.55,105.82,105.48,105.8,116357.0,91.3042,91.5378,91.2436,91.5205,116357.0
2017-07-27 14:00:00,105.81,106.02,105.79,105.92,129669.0,91.5291,91.7108,91.5118,91.6243,129669.0
2017-07-27 14:30:00,105.94,106.16,105.88,105.98,95536.0,91.6416,91.8319,91.5897,91.6762,95536.0
2017-07-27 15:00:00,105.98,105.98,105.62,105.95,123761.0,91.6762,91.6762,91.3648,91.6502,123761.0
2017-07-27 15:30:00,105.95,106.18,105.91,106.14,199114.0,91.6502,91.8492,91.6156,91.8146,199114.0
2017-07-28 09:30:00,106.15,106.54,105.79,106.48,128262.0,91.8232,92.1606,91.5118,92.1087,128262.0
2017-07-28 10:00:00,106.48,106.48,105.96,106.03,147393.0,92.1087,92.1087,91.6589,91.7194,147393.0
2017-07-28 10:30:00,106.05,106.35,106.03,106.24,94270.0,91.7367,91.9962,91.7194,91.9011,94270.0
2017-07-28 11:00:00,106.26,106.27,105.86,105.98,167685.0,91.9184,91.927,91.5724,91.6762,167685.0
2017-07-28 11:30:00,105.97,106.01,105.68,105.7,48950.0,91.6675,91.7021,91.4167,91.434,48950.0
2017-07-28 12:00:00,105.72,105.77,105.53,105.61,40201.0,91.4513,91.4945,91.2869,91.3561,40201.0
2017-07-28 12:30:00,105.63,105.68,105.57,105.65,42793.0,91.3734,91.4167,91.3215,91.3907,42793.0
2017-07-28 13:00:00,105.65,105.79,105.44,105.73,135734.0,91.3907,91.5118,91.209,91.4599,135734.0
2017-07-28 13:30:00,105.73,105.77,105.63,105.68,40445.0,91.4599,91.4945,91.3734,91.4167,40445.0
2017-07-28 14:00:00,105.69,105.81,105.64,105.79,37929.0,91.4253,91.5291,91.3821,91.5118,37929.0
2017-07-28 14:30:00,105.83,106.02,105.81,105.98,53052.0,91.5464,91.7108,91.5291,91.6762,53052.0
2017-07-28 15:00:00,105.97,106.1,105.89,106.05,138329.0,91.6675,91.78,91.5983,91.7367,138329.0
2017-07-28 15:30:00,106.05,106.23,105.99,106.05,158640.0,91.7367,91.8924,91.6848,91.7367,158640.0
2017-07-31 09:30:00,106.32,106.45,105.75,105.81,55924.0,91.9703,92.0827,91.4772,91.5291,55924.0
2017-07-31 10:00:00,105.81,105.98,105.55,105.75,35413.0,91.5291,91.6762,91.3042,91.4772,35413.0
2017-07-31 10:30:00,105.74,105.83,105.49,105.5,43707.0,91.4686,91.5464,91.2523,91.2609,43707.0
2017-07-31 11:00:00,105.49,105.56,105.42,105.51,49422.0,91.2523,91.3129,91.1917,91.2696,49422.0
2017-07-31 11:30:00,105.5,105.55,105.26,105.33,42572.0,91.2609,91.3042,91.0533,91.1139,42572.0
2017-07-31 12:00:00,105.31,105.31,105.12,105.19,36514.0,91.0966,91.0966,90.9322,90.9928,36514.0
2017-07-31 12:30:00,105.18,105.18,104.99,105.11,75585.0,90.9841,90.9841,90.8198,90.9236,75585.0
2017-07-31 13:00:00,105.12,105.19,104.99,105.06,68246.0,90.9322,90.9928,90.8198,90.8803,68246.0
2017-07-31 13:30:00,105.04,105.34,105.0,105.31,91054.0,90.863,91.1225,90.8284,91.0966,91054.0
2017-07-31 14:00:00,105.3,105.45,105.29,105.41,99465.0,91.0879,91.2177,91.0793,91.1831,99465.0
2017-07-31 14:30:00,105.41,105.43,105.18,105.26,73118.0,91.1831,91.2004,90.9841,91.0533,73118.0
2017-07-31 15:00:00,105.26,105.26,105.04,105.07,118623.0,91.0533,91.0533,90.863,90.889,118623.0
2017-07-31 15:30:00,105.07,105.51,105.0,105.26,407257.0,90.889,91.2696,90.8284,91.0533,407257.0
2017-08-01 09:30:00,105.28,105.62,105.02,105.15,66522.0,91.0706,91.3648,90.8457,90.9582,66522.0
2017-08-01 10:00:00,105.17,105.31,105.03,105.18,57567.0,90.9755,91.0966,90.8544,90.9841,57567.0
2017-08-01 10:30:00,105.18,105.22,104.89,104.93,89237.0,90.9841,91.0187,90.7333,90.7679,89237.0
2017-08-01 11:00:00,104.92,105.08,104.63,104.83,66607.0,90.7592,90.8976,90.5084,90.6814,66607.0
2017-08-01 11:30:00,104.84,105.14,104.84,105.14,34996.0,90.69,90.9495,90.69,90.9495,34996.0
2017-08-01 12:00:00,105.14,105.22,105.12,105.19,49553.0,90.9495,91.0187,90.9322,90.9928,49553.0
2017-08-01 12:30:00,105.21,105.37,105.16,105.32,32900.0,91.0101,91.1485,90.9668,91.1052,32900.0
2017-08-01 13:00:00,105.32,105.33,105.21,105.22,32855.0,91.1052,91.1139,91.0101,91.0187,32855.0
2017-08-01 13:30:00,105.22,105.31,105.15,105.31,28461.0,91.0187,91.0966,90.9582,91.0966,28461.0
2017-08-01 14:00:00,105.31,105.31,105.14,105.25,76277.0,91.0966,91.0966,90.9495,91.0447,76277.0
2017-08-01 14:30:00,105.25,105.33,105.23,105.31,60211.0,91.0447,91.1139,91.0274,91.0966,60211.0
2017-08-01 15:00:00,105.31,105.49,105.28,105.49,112424.0,91.0966,91.2523,91.0706,91.2523,112424.0
2017-08-01 15:30:00,105.48,105.51,105.18,105.22,315219.0,91.2436,91.2696,90.9841,91.0187,315219.0
2017-08-02 09:30:00,104.92,105.84,104.77,105.75,56305.0,90.7592,91.5551,90.6295,91.4772,56305.0
2017-08-02 10:00:00,105.76,105.87,105.33,105.35,106495.0,91.4859,91.581,91.1139,91.1312,106495.0
2017-08-02 10:30:00,105.35,105.42,105.12,105.4,83258.0,91.1312,91.1917,90.9322,91.1744,83258.0
2017-08-02 11:00:00,105.42,105.96,105.37,105.9,102760.0,91.1917,91.6589,91.1485,91.607,102760.0
2017-08-02 11:30:00,105.9,106.32,105.77,106.19,73019.0,91.607,91.9703,91.4945,91.8578,73019.0
2017-08-02 12:00:00,106.18,106.61,106.14,106.5,74556.0,91.8492,92.2211,91.8146,92.126,74556.0
2017-08-02 12:30:00,106.51,106.85,106.42,106.68,123099.0,92.1346,92.4287,92.0568,92.2817,123099.0
2017-08-02 13:00:00,106.66,106.66,106.2,106.36,63630.0,92.2644,92.2644,91.8665,92.0049,63630.0
2017-08-02 13:30:00,106.37,106.39,106.18,106.24,54157.0,92.0135,92.0308,91.8492,91.9011,54157.0
2017-08-02 14:00:00,106.24,106.36,106.19,106.33,85121.0,91.9011,92.0049,91.8578,91.9789,85121.0
2017-08-02 14:30:00,106.32,106.62,106.28,106.58,78215.0,91.9703,92.2298,91.9357,92.1952,78215.0
2017-08-02 15:00:00,106.58,106.62,106.4,106.43,75792.0,92.1952,92.2298,92.0395,92.0654,75792.0
2017-08-02 15:30:00,106.42,106.48,106.16,106.21,320946.0,92.0568,92.1087,91.8319,91.8751,320946.0
2017-08-03 09:30:00,106.46,106.46,104.55,104.55,156911.0,92.0914,92.0914,90.4392,90.4392,156911.0
2017-08-03 10:00:00,104.56,105.11,104.41,104.62,217834.0,90.4478,90.9236,90.3181,90.4997,217834.0
2017-08-03 10:30:00,104.62,104.79,104.6,104.65,85182.0,90.4997,90.6468,90.4824,90.5257,85182.0
2017-08-03 11:00:00,104.65,104.98,104.6,104.77,131062.0,90.5257,90.8111,90.4824,90.6295,131062.0
2017-08-03 11:30:00,104.79,104.79,103.88,104.45,103101.0,90.6468,90.6468,89.8596,90.3527,103101.0
2017-08-03 12:00:00,104.42,104.6,104.23,104.36,124046.0,90.3267,90.4824,90.1624,90.2748,124046.0
2017-08-03 12:30:00,104.37,104.38,103.86,104.01,63414.0,90.2835,90.2921,89.8423,89.9721,63414.0
2017-08-03 13:00:00,103.99,104.26,103.99,104.2,57370.0,89.9547,90.1883,89.9547,90.1364,57370.0
2017-08-03 13:30:00,104.22,104.74,104.18,104.69,136062.0,90.1537,90.6035,90.1191,90.5603,136062.0
2017-08-03 14:00:00,104.72,104.96,104.38,104.57,96394.0,90.5862,90.7938,90.2921,90.4565,96394.0
2017-08-03 14:30:00,104.6,104.75,104.55,104.56,76611.0,90.4824,90.6122,90.4392,90.4478,76611.0
2017-08-03 15:00:00,104.57,104.82,104.57,104.79,116232.0,90.4565,90.6727,90.4565,90.6468,116232.0
2017-08-03 15:30:00,104.8,104.8,104.54,104.68,317812.0,90.6554,90.6554,90.4305,90.5516,317812.0
2017-08-04 09:30:00,104.94,105.05,104.76,104.94,46270.0,90.7765,90.8717,90.6208,90.7765,46270.0
2017-08-04 10:00:00,104.94,105.12,104.83,104.86,50465.0,90.7765,90.9322,90.6814,90.7073,50465.0
2017-08-04 10:30:00,104.84,104.98,104.72,104.72,64322.0,90.69,90.8111,90.5862,90.5862,64322.0
2017-08-04 11:00:00,104.73,104.74,104.31,104.41,48088.0,90.5949,90.6035,90.2316,90.3181,48088.0
2017-08-04 11:30:00,104.42,104.7,104.42,104.46,42788.0,90.3267,90.5689,90.3267,90.3613,42788.0
2017-08-04 12:00:00,104.47,104.68,104.45,104.64,27256.0,90.37,90.5516,90.3527,90.517,27256.0
2017-08-04 12:30:00,104.64,104.77,104.59,104.72,44707.0,90.517,90.6295,90.4738,90.5862,44707.0
2017-08-04 13:00:00,104.72,105.02,104.68,105.02,40853.0,90.5862,90.8457,90.5516,90.8457,40853.0
2017-08-04 13:30:00,105.02,105.11,105.0,105.07,38379.0,90.8457,90.9236,90.8284,90.889,38379.0
2017-08-04 14:00:00,105.07,105.29,105.06,105.29,38420.0,90.889,91.0793,90.8803,91.0793,38420.0
2017-08-04 14:30:00,105.28,105.29,105.19,105.24,26060.0,91.0706,91.0793,90.9928,91.036,26060.0
2017-08-04 15:00:00,105.24,105.24,105.0,105.07,40399.0,91.036,91.036,90.8284,90.889,40399.0
2017-08-04 15:30:00,105.07,105.16,104.99,105.0,135779.0,90.889,90.9668,90.8198,90.8284,135779.0
2017-08-07 09:30:00,105.2,105.91,104.96,105.36,99315.0,91.0014,91.6156,90.7938,91.1398,99315.0
2017-08-07 10:00:00,105.36,105.57,105.27,105.54,74825.0,91.1398,91.3215,91.062,91.2956,74825.0
2017-08-07 10:30:00,105.54,105.57,105.26,105.26,37857.0,91.2956,91.3215,91.0533,91.0533,37857.0
2017-08-07 11:00:00,105.25,105.28,104.95,105.0,53628.0,91.0447,91.0706,90.7852,90.8284,53628.0
2017-08-07 11:30:00,105.0,105.26,104.98,105.16,31331.0,90.8284,91.0533,90.8111,90.9668,31331.0
2017-08-07 12:00:00,105.16,105.36,105.16,105.3,22658.0,90.9668,91.1398,90.9668,91.0879,22658.0
2017-08-07 12:30:00,105.29,105.42,105.26,105.42,49388.0,91.0793,91.1917,91.0533,91.1917,49388.0
2017-08-07 13:00:00,105.41,105.43,105.31,105.35,44070.0,91.1831,91.2004,91.0966,91.1312,44070.0
2017-08-07 13:30:00,105.34,105.39,105.24,105.26,30797.0,91.1225,91.1658,91.036,91.0533,30797.0
2017-08-07 14:00:00,105.25,105.25,105.0,105.14,47501.0,91.0447,91.0447,90.8284,90.9495,47501.0
2017-08-07 14:30:00,105.13,105.16,105.02,105.02,38711.0,90.9409,90.9668,90.8457,90.8457,38711.0
2017-08-07 15:00:00,105.03,105.17,105.03,105.15,82436.0,90.8544,90.9755,90.8544,90.9582,82436.0
2017-08-07 15:30:00,105.14,105.15,105.08,105.13,138033.0,90.9495,90.9582,90.8976,90.9409,138033.0
2017-08-08 09:30:00,104.26,104.26,103.32,104.1,86005.0,90.5808,90.5808,89.7641,90.4418,86005.0
2017-08-08 10:00:00,104.1,104.11,103.77,103.83,118884.0,90.4418,90.4505,90.1551,90.2072,118884.0
2017-08-08 10:30:00,103.8,103.97,103.74,103.94,152485.0,90.1812,90.3289,90.129,90.3028,152485.0
2017-08-08 11:00:00,103.97,104.25,103.96,104.1,64397.0,90.3289,90.5721,90.3202,90.4418,64397.0
2017-08-08 11:30:00,104.13,104.28,104.12,104.28,90967.0,90.4679,90.5982,90.4592,90.5982,90967.0
2017-08-08 12:00:00,104.28,104.43,104.14,104.15,42673.0,90.5982,90.7285,90.4766,90.4852,42673.0
2017-08-08 12:30:00,104.16,104.18,103.85,103.91,33024.0,90.4939,90.5113,90.2246,90.2767,33024.0
2017-08-08 13:00:00,103.9,103.93,103.78,103.79,32416.0,90.268,90.2941,90.1638,90.1725,32416.0
2017-08-08 13:30:00,103.78,103.98,103.78,103.92,45610.0,90.1638,90.3375,90.1638,90.2854,45610.0
2017-08-08 14:00:00,103.9,103.9,103.75,103.81,42134.0,90.268,90.268,90.1377,90.1899,42134.0
2017-08-08 14:30:00,103.79,103.82,103.73,103.73,85431.0,90.1725,90.1985,90.1203,90.1203,85431.0
2017-08-08 15:00:00,103.75,103.81,103.37,103.51,102446.0,90.1377,90.1899,89.8076,89.9292,102446.0
2017-08-08 15:30:00,103.5,103.52,103.19,103.4,249518.0,89.9205,89.9379,89.6512,89.8336,249518.0
2017-08-09 09:30:00,103.04,103.66,102.8,103.66,144177.0,89.5209,90.0595,89.3124,90.0595,144177.0
2017-08-09 10:00:00,103.64,103.72,103.22,103.36,109631.0,90.0422,90.1117,89.6773,89.7989,109631.0
2017-08-09 10:30:00,103.31,103.41,103.21,103.26,80263.0,89.7555,89.8423,89.6686,89.712,80263.0
2017-08-09 11:00:00,103.27,103.27,102.97,103.1,85657.0,89.7207,89.7207,89.4601,89.573,85657.0
2017-08-09 11:30:00,103.1,103.47,103.0,103.4,119504.0,89.573,89.8945,89.4861,89.8336,119504.0
2017-08-09 12:00:00,103.37,103.59,103.15,103.42,96449.0,89.8076,89.9987,89.6164,89.851,96449.0
2017-08-09 12:30:00,103.44,103.82,103.42,103.62,166071.0,89.8684,90.1985,89.851,90.0248,166071.0
2017-08-09 13:00:00,103.61,103.81,103.6,103.67,93266.0,90.0161,90.1899,90.0074,90.0682,93266.0
2017-08-09 13:30:00,103.68,103.77,103.49,103.52,54501.0,90.0769,90.1551,89.9118,89.9379,54501.0
2017-08-09 14:00:00,103.52,103.58,103.23,103.42,71379.0,89.9379,89.99,89.6859,89.851,71379.0
2017-08-09 14:30:00,103.4,103.45,103.12,103.2,49412.0,89.8336,89.8771,89.5904,89.6599,49412.0
2017-08-09 15:00:00,103.18,103.2,103.03,103.04,149122.0,89.6425,89.6599,89.5122,89.5209,149122.0
2017-08-09 15:30:00,103.04,103.43,103.03,103.37,233452.0,89.5209,89.8597,89.5122,89.8076,233452.0
2017-08-10 09:30:00,102.8,103.12,102.19,102.19,101198.0,89.3124,89.5904,88.7824,88.7824,101198.0
2017-08-10 10:00:00,102.17,102.31,101.75,102.07,92397.0,88.765,88.8867,88.4001,88.6781,92397.0
2017-08-10 10:30:00,102.08,102.12,101.87,101.98,159755.0,88.6868,88.7216,88.5044,88.6,159755.0
2017-08-10 11:00:00,101.97,102.12,101.95,102.01,65227.0,88.5913,88.7216,88.5739,88.626,65227.0
2017-08-10 11:30:00,102.0,102.15,101.96,101.99,141762.0,88.6173,88.7476,88.5826,88.6086,141762.0
2017-08-10 12:00:00,102.0,102.05,101.72,101.8,221512.0,88.6173,88.6608,88.3741,88.4436,221512.0
2017-08-10 12:30:00,101.82,101.82,101.58,101.65,98819.0,88.4609,88.4609,88.2524,88.3132,98819.0
2017-08-10 13:00:00,101.68,101.85,101.55,101.85,49460.0,88.3393,88.487,88.2264,88.487,49460.0
2017-08-10 13:30:00,101.84,101.84,101.58,101.77,43809.0,88.4783,88.4783,88.2524,88.4175,43809.0
2017-08-10 14:00:00,101.78,101.9,101.56,101.88,144689.0,88.4262,88.5304,88.2351,88.5131,144689.0
2017-08-10 14:30:00,101.88,102.09,101.8,101.96,88746.0,88.5131,88.6955,88.4436,88.5826,88746.0
2017-08-10 15:00:00,101.95,102.0,101.5,101.54,97677.0,88.5739,88.6173,88.1829,88.2177,97677.0
2017-08-10 15:30:00,101.55,101.6,101.22,101.33,356358.0,88.2264,88.2698,87.9397,88.0352,356358.0
2017-08-11 09:30:00,101.56,101.56,100.57,100.86,111369.0,88.2351,88.2351,87.3749,87.6269,111369.0
2017-08-11 10:00:00,100.88,101.27,100.74,101.15,86043.0,87.6443,87.9831,87.5226,87.8789,86043.0
2017-08-11 10:30:00,101.14,101.17,100.86,100.94,92022.0,87.8702,87.8962,87.6269,87.6964,92022.0
2017-08-11 11:00:00,100.95,101.0,100.45,100.54,95135.0,87.7051,87.7485,87.2707,87.3489,95135.0
2017-08-11 11:30:00,100.55,100.85,100.54,100.81,108220.0,87.3576,87.6182,87.3489,87.5835,108220.0
2017-08-11 12:00:00,100.83,100.9,100.66,100.68,100116.0,87.6008,87.6617,87.4531,87.4705,100116.0
2017-08-11 12:30:00,100.71,100.84,100.68,100.75,84899.0,87.4966,87.6095,87.4705,87.5313,84899.0
2017-08-11 13:00:00,100.76,100.8,100.65,100.72,94961.0,87.54,87.5748,87.4445,87.5053,94961.0
2017-08-11 13:30:00,100.72,100.74,100.62,100.7,60180.0,87.5053,87.5226,87.4184,87.4879,60180.0
2017-08-11 14:00:00,100.69,100.9,100.62,100.82,123414.0,87.4792,87.6617,87.4184,87.5921,123414.0
2017-08-11 14:30:00,100.83,100.86,100.62,100.62,76033.0,87.6008,87.6269,87.4184,87.4184,76033.0
2017-08-11 15:00:00,100.63,100.8,100.63,100.77,47484.0,87.4271,87.5748,87.4271,87.5487,47484.0
2017-08-11 15:30:00,100.77,100.8,100.65,100.72,202486.0,87.5487,87.5748,87.4445,87.5053,202486.0
2017-08-14 09:30:00,101.71,102.5,101.2,102.03,77967.0,88.3654,89.0517,87.9223,88.6434,77967.0
2017-08-14 10:00:00,102.0,102.22,101.99,102.07,70304.0,88.6173,88.8085,88.6086,88.6781,70304.0
2017-08-14 10:30:00,102.07,102.45,101.98,102.4,86495.0,88.6781,89.0083,88.6,88.9648,86495.0
2017-08-14 11:00:00,102.38,102.6,102.37,102.49,66729.0,88.9475,89.1386,88.9388,89.043,66729.0
2017-08-14 11:30:00,102.5,102.66,102.37,102.61,64841.0,89.0517,89.1907,88.9388,89.1473,64841.0
2017-08-14 12:00:00,102.62,102.8,102.49,102.79,85576.0,89.156,89.3124,89.043,89.3037,85576.0
2017-08-14 12:30:00,102.77,102.78,102.66,102.66,47922.0,89.2863,89.295,89.1907,89.1907,47922.0
2017-08-14 13:00:00,102.66,102.69,102.57,102.58,25536.0,89.1907,89.2168,89.1125,89.1212,25536.0
2017-08-14 13:30:00,102.57,102.61,102.45,102.57,23725.0,89.1125,89.1473,89.0083,89.1125,23725.0
2017-08-14 14:00:00,102.57,102.66,102.53,102.53,47290.0,89.1125,89.1907,89.0778,89.0778,47290.0
2017-08-14 14:30:00,102.52,102.69,102.46,102.68,70616.0,89.0691,89.2168,89.017,89.2081,70616.0
2017-08-14 15:00:00,102.67,102.77,102.57,102.61,59619.0,89.1994,89.2863,89.1125,89.1473,59619.0
2017-08-14 15:30:00,102.62,102.74,102.56,102.57,175635.0,89.156,89.2602,89.1039,89.1125,175635.0
2017-08-15 09:30:00,102.6,103.21,102.52,102.69,76364.0,89.1386,89.6686,89.0691,89.2168,76364.0
2017-08-15 10:00:00,102.69,102.73,102.25,102.4,60465.0,89.2168,89.2516,88.8345,88.9648,60465.0
2017-08-15 10:30:00,102.42,102.59,102.38,102.5,65963.0,88.9822,89.1299,88.9475,89.0517,65963.0
2017-08-15 11:00:00,102.48,102.7,102.42,102.68,63859.0,89.0344,89.2255,88.9822,89.2081,63859.0
2017-08-15 11:30:00,102.68,102.97,102.58,102.65,69794.0,89.2081,89.4601,89.1212,89.182,69794.0
2017-08-15 12:00:00,102.65,102.78,102.61,102.71,33571.0,89.182,89.295,89.1473,89.2342,33571.0
2017-08-15 12:30:00,102.71,102.73,102.62,102.72,35565.0,89.2342,89.2516,89.156,89.2429,35565.0
2017-08-15 13:00:00,102.72,102.72,102.5,102.57,48791.0,89.2429,89.2429,89.0517,89.1125,48791.0
2017-08-15 13:30:00,102.59,102.67,102.56,102.62,35733.0,89.1299,89.1994,89.1039,89.156,35733.0
2017-08-15 14:00:00,102.62,102.78,102.59,102.78,51242.0,89.156,89.295,89.1299,89.295,51242.0
2017-08-15 14:30:00,102.79,102.91,102.59,102.72,98947.0,89.3037,89.4079,89.1299,89.2429,98947.0
2017-08-15 15:00:00,102.73,103.02,102.73,103.01,76030.0,89.2516,89.5035,89.2516,89.4948,76030.0
2017-08-15 15:30:00,103.0,103.14,102.89,102.95,296823.0,89.4861,89.6078,89.3906,89.4427,296823.0
2017-08-16 09:30:00,103.17,103.39,102.73,103.18,69676.0,89.6338,89.825,89.2516,89.6425,69676.0
2017-08-16 10:00:00,103.16,103.5,103.09,103.5,175485.0,89.6251,89.9205,89.5643,89.9205,175485.0
2017-08-16 10:30:00,103.5,103.84,103.29,103.84,201910.0,89.9205,90.2159,89.7381,90.2159,201910.0
2017-08-16 11:00:00,103.84,103.85,103.39,103.5,52912.0,90.2159,90.2246,89.825,89.9205,52912.0
2017-08-16 11:30:00,103.5,103.78,103.48,103.66,100193.0,89.9205,90.1638,89.9031,90.0595,100193.0
2017-08-16 12:00:00,103.67,103.88,103.67,103.73,29069.0,90.0682,90.2507,90.0682,90.1203,29069.0
2017-08-16 12:30:00,103.75,103.85,103.71,103.79,25153.0,90.1377,90.2246,90.103,90.1725,25153.0
2017-08-16 13:00:00,103.8,103.84,103.6,103.71,82754.0,90.1812,90.2159,90.0074,90.103,82754.0
2017-08-16 13:30:00,103.71,103.85,103.62,103.64,31695.0,90.103,90.2246,90.0248,90.0422,31695.0
2017-08-16 14:00:00,103.63,103.79,103.54,103.64,38862.0,90.0335,90.1725,89.9553,90.0422,38862.0
2017-08-16 14:30:00,103.63,103.73,103.57,103.66,40663.0,90.0335,90.1203,89.9813,90.0595,40663.0
2017-08-16 15:00:00,103.67,103.7,103.57,103.62,39889.0,90.0682,90.0943,89.9813,90.0248,39889.0
2017-08-16 15:30:00,103.61,103.73,103.55,103.71,185458.0,90.0161,90.1203,89.964,90.103,185458.0
2017-08-17 09:30:00,103.56,103.93,103.5,103.68,36997.0,89.9727,90.2941,89.9205,90.0769,36997.0
2017-08-17 10:00:00,103.68,103.75,103.48,103.67,51486.0,90.0769,90.1377,89.9031,90.0682,51486.0
2017-08-17 10:30:00,103.72,103.93,103.65,103.68,39374.0,90.1117,90.2941,90.0508,90.0769,39374.0
2017-08-17 11:00:00,103.7,103.98,103.7,103.81,38683.0,90.0943,90.3375,90.0943,90.1899,38683.0
2017-08-17 11:30:00,103.81,103.85,103.51,103.56,78130.0,90.1899,90.2246,89.9292,89.9727,78130.0
2017-08-17 12:00:00,103.56,103.7,103.47,103.52,75578.0,89.9727,90.0943,89.8945,89.9379,75578.0
2017-08-17 12:30:00,103.54,103.55,103.23,103.26,48159.0,89.9553,89.964,89.6859,89.712,48159.0
2017-08-17 13:00:00,103.25,103.35,103.16,103.29,37181.0,89.7033,89.7902,89.6251,89.7381,37181.0
2017-08-17 13:30:00,103.29,103.34,103.17,103.22,41482.0,89.7381,89.7815,89.6338,89.6773,41482.0
2017-08-17 14:00:00,103.24,103.28,103.06,103.25,46385.0,89.6946,89.7294,89.5383,89.7033,46385.0
2017-08-17 14:30:00,103.25,103.25,103.08,103.22,46548.0,89.7033,89.7033,89.5556,89.6773,46548.0
2017-08-17 15:00:00,103.21,103.21,102.86,102.86,50782.0,89.6686,89.6686,89.3645,89.3645,50782.0
2017-08-17 15:30:00,102.9,103.02,102.68,102.7,154292.0,89.3992,89.5035,89.2081,89.2255,154292.0
2017-08-18 09:30:00,102.43,102.85,101.95,102.47,104478.0,88.9909,89.3558,88.5739,89.0257,104478.0
2017-08-18 10:00:00,102.48,102.6,102.23,102.46,311222.0,89.0344,89.1386,88.8172,89.017,311222.0
2017-08-18 10:30:00,102.47,102.58,102.37,102.44,75595.0,89.0257,89.1212,88.9388,88.9996,75595.0
2017-08-18 11:00:00,102.46,102.52,102.4,102.45,110886.0,89.017,89.0691,88.9648,89.0083,110886.0
2017-08-18 11:30:00,102.45,102.69,102.39,102.53,70537.0,89.0083,89.2168,88.9562,89.0778,70537.0
2017-08-18 12:00:00,102.54,102.61,102.43,102.56,68827.0,89.0865,89.1473,88.9909,89.1039,68827.0
2017-08-18 12:30:00,102.56,102.71,102.45,102.49,163101.0,89.1039,89.2342,89.0083,89.043,163101.0
2017-08-18 13:00:00,102.45,102.51,102.3,102.37,72993.0,89.0083,89.0604,88.878,88.9388,72993.0
2017-08-18 13:30:00,102.37,102.5,102.37,102.41,37339.0,88.9388,89.0517,88.9388,88.9735,37339.0
2017-08-18 14:00:00,102.41,102.46,102.39,102.44,41838.0,88.9735,89.017,88.9562,88.9996,41838.0
2017-08-18 14:30:00,102.41,102.62,102.38,102.48,70798.0,88.9735,89.156,88.9475,89.0344,70798.0
2017-08-18 15:00:00,102.48,102.5,102.33,102.37,79370.0,89.0344,89.0517,88.904,88.9388,79370.0
2017-08-18 15:30:00,102.37,102.42,101.99,102.09,271617.0,88.9388,88.9822,88.6086,88.6955,271617.0
2017-08-21 09:30:00,101.97,102.35,101.89,101.97,49534.0,88.5913,88.9214,88.5218,88.5913,49534.0
2017-08-21 10:00:00,101.96,102.05,101.72,102.05,48467.0,88.5826,88.6608,88.3741,88.6608,48467.0
2017-08-21 10:30:00,102.01,102.18,101.94,102.06,59906.0,88.626,88.7737,88.5652,88.6695,59906.0
2017-08-21 11:00:00,102.09,102.29,102.02,102.12,41470.0,88.6955,88.8693,88.6347,88.7216,41470.0
2017-08-21 11:30:00,102.12,102.27,102.12,102.2,39772.0,88.7216,88.8519,88.7216,88.7911,39772.0
2017-08-21 12:00:00,102.22,102.42,102.21,102.42,67174.0,88.8085,88.9822,88.7998,88.9822,67174.0
2017-08-21 12:30:00,102.4,102.45,102.32,102.36,60134.0,88.9648,89.0083,88.8953,88.9301,60134.0
2017-08-21 13:00:00,102.36,102.53,102.36,102.51,63348.0,88.9301,89.0778,88.9301,89.0604,63348.0
2017-08-21 13:30:00,102.51,102.52,102.41,102.43,76405.0,89.0604,89.0691,88.9735,88.9909,76405.0
2017-08-21 14:00:00,102.43,102.45,102.35,102.37,93770.0,88.9909,89.0083,88.9214,88.9388,93770.0
2017-08-21 14:30:00,102.37,102.44,102.29,102.4,92174.0,88.9388,88.9996,88.8693,88.9648,92174.0
2017-08-21 15:00:00,102.4,102.51,102.33,102.48,95376.0,88.9648,89.0604,88.904,89.0344,95376.0
2017-08-21 15:30:00,102.47,102.53,102.36,102.37,197415.0,89.0257,89.0778,88.9301,88.9388,197415.0
2017-08-22 09:30:00,102.66,103.49,102.37,103.2,49006.0,89.1907,89.9118,88.9388,89.6599,49006.0
2017-08-22 10:00:00,103.2,103.39,103.19,103.37,40513.0,89.6599,89.825,89.6512,89.8076,40513.0
2017-08-22 10:30:00,103.35,103.6,103.3,103.56,51695.0,89.7902,90.0074,89.7468,89.9727,51695.0
2017-08-22 11:00:00,103.57,103.64,103.39,103.64,25773.0,89.9813,90.0422,89.825,90.0422,25773.0
2017-08-22 11:30:00,103.65,103.9,103.65,103.77,42629.0,90.0508,90.268,90.0508,90.1551,42629.0
2017-08-22 12:00:00,103.78,103.94,103.74,103.92,36788.0,90.1638,90.3028,90.129,90.2854,36788.0
2017-08-22 12:30:00,103.92,104.02,103.86,104.02,107738.0,90.2854,90.3723,90.2333,90.3723,107738.0
2017-08-22 13:00:00,104.01,104.03,103.71,103.86,31930.0,90.3636,90.381,90.103,90.2333,31930.0
2017-08-22 13:30:00,103.88,103.99,103.85,103.99,32639.0,90.2507,90.3462,90.2246,90.3462,32639.0
2017-08-22 14:00:00,103.99,104.16,103.98,104.08,51087.0,90.3462,90.4939,90.3375,90.4244,51087.0
2017-08-22 14:30:00,104.09,104.4,104.08,104.38,62891.0,90.4331,90.7024,90.4244,90.6851,62891.0
2017-08-22 15:00:00,104.38,104.55,104.33,104.48,74783.0,90.6851,90.8328,90.6416,90.7719,74783.0
2017-08-22 15:30:00,104.5,104.75,104.44,104.54,174394.0,90.7893,91.0065,90.7372,90.8241,174394.0
2017-08-23 09:30:00,104.02,104.13,103.68,103.94,65652.0,90.3723,90.4679,90.0769,90.3028,65652.0
2017-08-23 10:00:00,103.89,104.0,103.66,103.91,35384.0,90.2594,90.3549,90.0595,90.2767,35384.0
2017-08-23 10:30:00,103.87,103.93,103.72,103.74,24015.0,90.242,90.2941,90.1117,90.129,24015.0
2017-08-23 11:00:00,103.77,103.9,103.65,103.89,38656.0,90.1551,90.268,90.0508,90.2594,38656.0
2017-08-23 11:30:00,103.92,104.09,103.86,104.07,33143.0,90.2854,90.4331,90.2333,90.4157,33143.0
2017-08-23 12:00:00,104.07,104.42,104.0,104.29,127487.0,90.4157,90.7198,90.3549,90.6069,127487.0
2017-08-23 12:30:00,104.3,104.4,104.06,104.1,58036.0,90.6156,90.7024,90.4071,90.4418,58036.0
2017-08-23 13:00:00,104.1,104.2,103.96,104.04,19532.0,90.4418,90.5287,90.3202,90.3897,19532.0
2017-08-23 13:30:00,104.03,104.04,103.73,103.74,24304.0,90.381,90.3897,90.1203,90.129,24304.0
2017-08-23 14:00:00,103.74,103.8,103.59,103.66,43701.0,90.129,90.1812,89.9987,90.0595,43701.0
2017-08-23 14:30:00,103.65,103.82,103.65,103.76,19469.0,90.0508,90.1985,90.0508,90.1464,19469.0
2017-08-23 15:00:00,103.76,104.05,103.76,103.99,49334.0,90.1464,90.3984,90.1464,90.3462,49334.0
2017-08-23 15:30:00,104.0,104.0,103.59,103.63,125488.0,90.3549,90.3549,89.9987,90.0335,125488.0
2017-08-24 09:30:00,103.91,104.11,103.75,103.76,46611.0,90.2767,90.4505,90.1377,90.1464,46611.0
2017-08-24 10:00:00,103.77,104.57,103.6,104.42,35229.0,90.1551,90.8501,90.0074,90.7198,35229.0
2017-08-24 10:30:00,104.47,104.48,104.15,104.3,26598.0,90.7633,90.7719,90.4852,90.6156,26598.0
2017-08-24 11:00:00,104.32,104.35,104.05,104.18,39262.0,90.6329,90.659,90.3984,90.5113,39262.0
2017-08-24 11:30:00,104.15,104.35,104.13,104.34,26106.0,90.4852,90.659,90.4679,90.6503,26106.0
2017-08-24 12:00:00,104.36,104.39,104.13,104.22,16233.0,90.6677,90.6938,90.4679,90.5461,16233.0
2017-08-24 12:30:00,104.24,104.3,104.16,104.2,19821.0,90.5634,90.6156,90.4939,90.5287,19821.0
2017-08-24 13:00:00,104.18,104.33,104.12,104.19,21606.0,90.5113,90.6416,90.4592,90.52,21606.0
2017-08-24 13:30:00,104.23,104.24,104.12,104.12,24677.0,90.5547,90.5634,90.4592,90.4592,24677.0
2017-08-24 14:00:00,104.12,104.14,103.98,103.98,29137.0,90.4592,90.4766,90.3375,90.3375,29137.0
2017-08-24 14:30:00,103.98,104.01,103.92,103.93,31229.0,90.3375,90.3636,90.2854,90.2941,31229.0
2017-08-24 15:00:00,103.94,103.97,103.78,103.92,47419.0,90.3028,90.3289,90.1638,90.2854,47419.0
2017-08-24 15:30:00,103.9,103.93,103.66,103.72,106124.0,90.268,90.2941,90.0595,90.1117,106124.0
2017-08-25 09:30:00,103.98,103.98,103.23,103.87,58548.0,90.3375,90.3375,89.6859,90.242,58548.0
2017-08-25 10:00:00,103.86,104.09,103.76,103.89,31178.0,90.2333,90.4331,90.1464,90.2594,31178.0
2017-08-25 10:30:00,103.91,103.97,103.72,103.83,23565.0,90.2767,90.3289,90.1117,90.2072,23565.0
2017-08-25 11:00:00,103.82,103.84,103.64,103.77,21221.0,90.1985,90.2159,90.0422,90.1551,21221.0
2017-08-25 11:30:00,103.76,103.88,103.7,103.76,21658.0,90.1464,90.2507,90.0943,90.1464,21658.0
2017-08-25 12:00:00,103.76,103.87,103.72,103.84,18890.0,90.1464,90.242,90.1117,90.2159,18890.0
2017-08-25 12:30:00,103.83,103.96,103.82,103.95,22832.0,90.2072,90.3202,90.1985,90.3115,22832.0
2017-08-25 13:00:00,103.96,103.98,103.9,103.95,20274.0,90.3202,90.3375,90.268,90.3115,20274.0
2017-08-25 13:30:00,103.97,104.0,103.89,103.9,18892.0,90.3289,90.3549,90.2594,90.268,18892.0
2017-08-25 14:00:00,103.91,104.05,103.89,104.0,35505.0,90.2767,90.3984,90.2594,90.3549,35505.0
2017-08-25 14:30:00,104.01,104.04,103.92,103.94,26458.0,90.3636,90.3897,90.2854,90.3028,26458.0
2017-08-25 15:00:00,103.93,103.94,103.85,103.89,43945.0,90.2941,90.3028,90.2246,90.2594,43945.0
2017-08-25 15:30:00,103.91,103.98,103.68,103.71,123264.0,90.2767,90.3375,90.0769,90.103,123264.0
2017-08-28 09:30:00,103.88,104.27,103.76,103.94,38119.0,90.2507,90.5895,90.1464,90.3028,38119.0
2017-08-28 10:00:00,103.96,104.0,103.59,103.65,52770.0,90.3202,90.3549,89.9987,90.0508,52770.0
2017-08-28 10:30:00,103.68,103.71,103.57,103.69,23291.0,90.0769,90.103,89.9813,90.0856,23291.0
2017-08-28 11:00:00,103.69,103.74,103.63,103.7,21000.0,90.0856,90.129,90.0335,90.0943,21000.0
2017-08-28 11:30:00,103.72,103.74,103.59,103.67,17675.0,90.1117,90.129,89.9987,90.0682,17675.0
2017-08-28 12:00:00,103.67,103.85,103.65,103.73,47753.0,90.0682,90.2246,90.0508,90.1203,47753.0
2017-08-28 12:30:00,103.73,103.82,103.71,103.8,20079.0,90.1203,90.1985,90.103,90.1812,20079.0
2017-08-28 13:00:00,103.81,104.0,103.8,103.91,42514.0,90.1899,90.3549,90.1812,90.2767,42514.0
2017-08-28 13:30:00,103.91,104.12,103.9,104.09,95783.0,90.2767,90.4592,90.268,90.4331,95783.0
2017-08-28 14:00:00,104.08,104.32,104.07,104.23,59680.0,90.4244,90.6329,90.4157,90.5547,59680.0
2017-08-28 14:30:00,104.24,104.36,104.13,104.16,56589.0,90.5634,90.6677,90.4679,90.4939,56589.0
2017-08-28 15:00:00,104.16,104.19,104.03,104.09,50319.0,90.4939,90.52,90.381,90.4331,50319.0
2017-08-28 15:30:00,104.1,104.17,104.02,104.15,83434.0,90.4418,90.5026,90.3723,90.4852,83434.0
2017-08-29 09:30:00,103.45,103.56,103.03,103.42,50578.0,89.8771,89.9727,89.5122,89.851,50578.0
2017-08-29 10:00:00,103.47,103.7,103.31,103.65,73300.0,89.8945,90.0943,89.7555,90.0508,73300.0
2017-08-29 10:30:00,103.67,103.73,103.51,103.69,45211.0,90.0682,90.1203,89.9292,90.0856,45211.0
2017-08-29 11:00:00,103.7,103.84,103.64,103.73,39559.0,90.0943,90.2159,90.0422,90.1203,39559.0
2017-08-29 11:30:00,103.72,103.82,103.61,103.75,40745.0,90.1117,90.1985,90.0161,90.1377,40745.0
2017-08-29 12:00:00,103.73,103.97,103.66,103.92,35062.0,90.1203,90.3289,90.0595,90.2854,35062.0
2017-08-29 12:30:00,103.92,104.01,103.86,103.92,30075.0,90.2854,90.3636,90.2333,90.2854,30075.0
2017-08-29 13:00:00,103.95,104.02,103.89,103.96,38017.0,90.3115,90.3723,90.2594,90.3202,38017.0
2017-08-29 13:30:00,103.98,104.04,103.76,103.8,25812.0,90.3375,90.3897,90.1464,90.1812,25812.0
2017-08-29 14:00:00,103.79,103.84,103.72,103.72,30495.0,90.1725,90.2159,90.1117,90.1117,30495.0
2017-08-29 14:30:00,103.71,103.91,103.71,103.87,38817.0,90.103,90.2767,90.103,90.242,38817.0
2017-08-29 15:00:00,103.86,103.9,103.77,103.84,42323.0,90.2333,90.268,90.1551,90.2159,42323.0
2017-08-29 15:30:00,103.84,103.98,103.68,103.85,172455.0,90.2159,90.3375,90.0769,90.2246,172455.0
2017-08-30 09:30:00,103.62,103.87,103.49,103.82,45819.0,90.0248,90.242,89.9118,90.1985,45819.0
2017-08-30 10:00:00,103.84,103.84,103.46,103.58,46691.0,90.2159,90.2159,89.8858,89.99,46691.0
2017-08-30 10:30:00,103.6,103.89,103.59,103.86,29921.0,90.0074,90.2594,89.9987,90.2333,29921.0
2017-08-30 11:00:00,103.86,103.98,103.7,103.78,38250.0,90.2333,90.3375,90.0943,90.1638,38250.0
2017-08-30 11:30:00,103.82,104.01,103.76,103.95,33146.0,90.1985,90.3636,90.1464,90.3115,33146.0
2017-08-30 12:00:00,103.95,104.11,103.92,104.07,24239.0,90.3115,90.4505,90.2854,90.4157,24239.0
2017-08-30 12:30:00,104.08,104.18,104.06,104.14,31769.0,90.4244,90.5113,90.4071,90.4766,31769.0
2017-08-30 13:00:00,104.14,104.26,104.09,104.26,39703.0,90.4766,90.5808,90.4331,90.5808,39703.0
2017-08-30 13:30:00,104.26,104.3,104.07,104.14,25947.0,90.5808,90.6156,90.4157,90.4766,25947.0
2017-08-30 14:00:00,104.15,104.16,104.02,104.15,28517.0,90.4852,90.4939,90.3723,90.4852,28517.0
2017-08-30 14:30:00,104.18,104.23,104.1,104.11,54344.0,90.5113,90.5547,90.4418,90.4505,54344.0
2017-08-30 15:00:00,104.11,104.11,103.76,103.82,59348.0,90.4505,90.4505,90.1464,90.1985,59348.0
2017-08-30 15:30:00,103.82,103.89,103.62,103.81,227426.0,90.1985,90.2594,90.0248,90.1899,227426.0
2017-08-31 09:30:00,104.22,104.47,103.97,104.29,43801.0,90.5461,90.7633,90.3289,90.6069,43801.0
2017-08-31 10:00:00,104.27,104.42,104.08,104.41,39275.0,90.5895,90.7198,90.4244,90.7111,39275.0
2017-08-31 10:30:00,104.42,104.43,104.15,104.16,93570.0,90.7198,90.7285,90.4852,90.4939,93570.0
2017-08-31 11:00:00,104.15,104.35,104.1,104.2,62505.0,90.4852,90.659,90.4418,90.5287,62505.0
2017-08-31 11:30:00,104.2,104.47,104.17,104.23,136328.0,90.5287,90.7633,90.5026,90.5547,136328.0
2017-08-31 12:00:00,104.23,104.23,103.84,104.03,50875.0,90.5547,90.5547,90.2159,90.381,50875.0
2017-08-31 12:30:00,104.02,104.18,103.99,104.12,33136.0,90.3723,90.5113,90.3462,90.4592,33136.0
2017-08-31 13:00:00,104.12,104.17,104.09,104.11,34679.0,90.4592,90.5026,90.4331,90.4505,34679.0
2017-08-31 13:30:00,104.11,104.15,103.92,103.95,58674.0,90.4505,90.4852,90.2854,90.3115,58674.0
2017-08-31 14:00:00,103.95,104.02,103.82,103.94,80250.0,90.3115,90.3723,90.1985,90.3028,80250.0
2017-08-31 14:30:00,103.95,104.25,103.94,104.25,47618.0,90.3115,90.5721,90.3028,90.5721,47618.0
2017-08-31 15:00:00,104.24,104.32,104.16,104.29,76148.0,90.5634,90.6329,90.4939,90.6069,76148.0
2017-08-31 15:30:00,104.3,104.45,104.16,104.21,306275.0,90.6156,90.7459,90.4939,90.5374,306275.0
2017-09-01 09:30:00,104.8,104.9,104.31,104.34,82282.0,91.05,91.1368,90.6243,90.6503,82282.0
2017-09-01 10:00:00,104.34,104.46,104.32,104.39,99368.0,90.6503,90.7546,90.6329,90.6938,99368.0
2017-09-01 10:30:00,104.4,104.54,104.33,104.39,65981.0,90.7024,90.8241,90.6416,90.6938,65981.0
2017-09-01 11:00:00,104.39,104.5,104.11,104.15,47160.0,90.6938,90.7893,90.4505,90.4852,47160.0
2017-09-01 11:30:00,104.15,104.41,104.1,104.41,35151.0,90.4852,90.7111,90.4418,90.7111,35151.0
2017-09-01 12:00:00,104.41,104.45,104.34,104.37,38498.0,90.7111,90.7459,90.6503,90.6764,38498.0
2017-09-01 12:30:00,104.38,104.45,104.34,104.43,23387.0,90.6851,90.7459,90.6503,90.7285,23387.0
2017-09-01 13:00:00,104.43,104.64,104.42,104.62,23544.0,90.7285,90.911,90.7198,90.8936,23544.0
2017-09-01 13:30:00,104.63,104.92,104.63,104.81,59480.0,90.9023,91.1542,90.9023,91.0586,59480.0
2017-09-01 14:00:00,104.81,104.82,104.39,104.46,54987.0,91.0586,91.0673,90.6938,90.7546,54987.0
2017-09-01 14:30:00,104.48,104.73,104.47,104.72,41954.0,90.7719,90.9891,90.7633,90.9805,41954.0
2017-09-01 15:00:00,104.76,104.85,104.75,104.84,35120.0,91.0152,91.0934,91.0065,91.0847,35120.0
2017-09-01 15:30:00,104.84,104.84,104.56,104.58,137453.0,91.0847,91.0847,90.8414,90.8588,137453.0
2017-09-05 09:30:00,104.46,104.6,104.2,104.6,41027.0,90.7546,90.8762,90.5287,90.8762,41027.0
2017-09-05 10:00:00,104.65,104.7,104.32,104.35,42054.0,90.9196,90.9631,90.6329,90.659,42054.0
2017-09-05 10:30:00,104.35,104.36,103.95,104.0,33086.0,90.659,90.6677,90.3115,90.3549,33086.0
2017-09-05 11:00:00,103.99,104.27,103.96,104.19,43328.0,90.3462,90.5895,90.3202,90.52,43328.0
2017-09-05 11:30:00,104.2,104.23,103.96,103.99,33073.0,90.5287,90.5547,90.3202,90.3462,33073.0
2017-09-05 12:00:00,103.98,103.99,103.37,103.53,44693.0,90.3375,90.3462,89.8076,89.9466,44693.0
2017-09-05 12:30:00,103.52,103.63,103.39,103.61,97042.0,89.9379,90.0335,89.825,90.0161,97042.0
2017-09-05 13:00:00,103.6,103.72,103.48,103.6,62426.0,90.0074,90.1117,89.9031,90.0074,62426.0
2017-09-05 13:30:00,103.6,103.77,103.5,103.75,49715.0,90.0074,90.1551,89.9205,90.1377,49715.0
2017-09-05 14:00:00,103.78,103.86,103.71,103.74,27764.0,90.1638,90.2333,90.103,90.129,27764.0
2017-09-05 14:30:00,103.74,103.77,103.52,103.56,40097.0,90.129,90.1551,89.9379,89.9727,40097.0
2017-09-05 15:00:00,103.56,103.67,103.5,103.65,48992.0,89.9727,90.0682,89.9205,90.0508,48992.0
2017-09-05 15:30:00,103.64,103.72,103.32,103.44,160288.0,90.0422,90.1117,89.7641,89.8684,160288.0
2017-09-06 09:30:00,103.92,103.92,103.47,103.57,52203.0,90.2854,90.2854,89.8945,89.9813,52203.0
2017-09-06 10:00:00,103.65,103.7,103.33,103.45,69244.0,90.0508,90.0943,89.7728,89.8771,69244.0
2017-09-06 10:30:00,103.45,103.58,103.36,103.46,70870.0,89.8771,89.99,89.7989,89.8858,70870.0
2017-09-06 11:00:00,103.48,103.52,103.24,103.32,54408.0,89.9031,89.9379,89.6946,89.7641,54408.0
2017-09-06 11:30:00,103.31,103.43,103.1,103.22,76778.0,89.7555,89.8597,89.573,89.6773,76778.0
2017-09-06 12:00:00,103.25,103.5,103.11,103.47,54424.0,89.7033,89.9205,89.5817,89.8945,54424.0
2017-09-06 12:30:00,103.47,103.7,103.47,103.55,40561.0,89.8945,90.0943,89.8945,89.964,40561.0
2017-09-06 13:00:00,103.55,103.7,103.53,103.7,36494.0,89.964,90.0943,89.9466,90.0943,36494.0
2017-09-06 13:30:00,103.69,103.92,103.69,103.85,30886.0,90.0856,90.2854,90.0856,90.2246,30886.0
2017-09-06 14:00:00,103.83,104.04,103.82,103.91,66719.0,90.2072,90.3897,90.1985,90.2767,66719.0
2017-09-06 14:30:00,103.91,104.46,103.9,104.36,156567.0,90.2767,90.7546,90.268,90.6677,156567.0
2017-09-06 15:00:00,104.38,104.64,104.35,104.63,119815.0,90.6851,90.911,90.659,90.9023,119815.0
2017-09-06 15:30:00,104.63,104.63,104.23,104.27,322608.0,90.9023,90.9023,90.5547,90.5895,322608.0
2017-09-07 09:30:00,104.37,104.37,103.57,103.68,63114.0,90.6764,90.6764,89.9813,90.0769,63114.0
2017-09-07 10:00:00,103.87,103.87,103.1,103.3,56196.0,90.242,90.242,89.573,89.7468,56196.0
2017-09-07 10:30:00,103.33,103.6,103.3,103.38,58920.0,89.7728,90.0074,89.7468,89.8163,58920.0
2017-09-07 11:00:00,103.35,103.63,103.35,103.45,51948.0,89.7902,90.0335,89.7902,89.8771,51948.0
2017-09-07 11:30:00,103.46,103.57,103.29,103.44,57303.0,89.8858,89.9813,89.7381,89.8684,57303.0
2017-09-07 12:00:00,103.45,103.49,103.37,103.41,30065.0,89.8771,89.9118,89.8076,89.8423,30065.0
2017-09-07 12:30:00,103.41,103.77,103.41,103.72,32038.0,89.8423,90.1551,89.8423,90.1117,32038.0
2017-09-07 13:00:00,103.72,103.87,103.71,103.76,53018.0,90.1117,90.242,90.103,90.1464,53018.0
2017-09-07 13:30:00,103.76,104.0,103.73,103.93,52779.0,90.1464,90.3549,90.1203,90.2941,52779.0
2017-09-07 14:00:00,103.94,104.11,103.93,104.08,25903.0,90.3028,90.4505,90.2941,90.4244,25903.0
2017-09-07 14:30:00,104.07,104.08,103.94,104.02,27342.0,90.4157,90.4244,90.3028,90.3723,27342.0
2017-09-07 15:00:00,104.03,104.06,103.94,103.95,45396.0,90.381,90.4071,90.3028,90.3115,45396.0
2017-09-07 15:30:00,103.95,104.03,103.85,103.99,117402.0,90.3115,90.381,90.2246,90.3462,117402.0
2017-09-08 09:30:00,103.63,103.64,101.61,102.28,180822.0,90.0335,90.0422,88.2785,88.8606,180822.0
2017-09-08 10:00:00,102.27,102.96,102.23,102.77,99162.0,88.8519,89.4514,88.8172,89.2863,99162.0
2017-09-08 10:30:00,102.77,103.46,102.67,103.42,95793.0,89.2863,89.8858,89.1994,89.851,95793.0
2017-09-08 11:00:00,103.45,103.94,103.42,103.74,49645.0,89.8771,90.3028,89.851,90.129,49645.0
2017-09-08 11:30:00,103.75,103.84,103.65,103.67,35560.0,90.1377,90.2159,90.0508,90.0682,35560.0
2017-09-08 12:00:00,103.64,103.91,103.45,103.71,78198.0,90.0422,90.2767,89.8771,90.103,78198.0
2017-09-08 12:30:00,103.7,103.82,103.59,103.75,42437.0,90.0943,90.1985,89.9987,90.1377,42437.0
2017-09-08 13:00:00,103.77,103.89,103.77,103.86,23685.0,90.1551,90.2594,90.1551,90.2333,23685.0
2017-09-08 13:30:00,103.86,103.86,103.58,103.83,26931.0,90.2333,90.2333,89.99,90.2072,26931.0
2017-09-08 14:00:00,103.84,103.93,103.75,103.84,33184.0,90.2159,90.2941,90.1377,90.2159,33184.0
2017-09-08 14:30:00,103.84,103.87,103.77,103.82,41749.0,90.2159,90.242,90.1551,90.1985,41749.0
2017-09-08 15:00:00,103.81,103.87,103.6,103.6,55732.0,90.1899,90.242,90.0074,90.0074,55732.0
2017-09-08 15:30:00,103.59,103.63,103.5,103.6,149627.0,89.9987,90.0335,89.9205,90.0074,149627.0
2017-09-11 09:30:00,104.48,105.39,103.94,105.33,75832.0,90.7719,91.5626,90.3028,91.5104,75832.0
2017-09-11 10:00:00,105.33,105.5,105.28,105.41,68455.0,91.5104,91.6581,91.467,91.5799,68455.0
2017-09-11 10:30:00,105.43,105.6,105.05,105.54,52280.0,91.5973,91.745,91.2672,91.6929,52280.0
2017-09-11 11:00:00,105.55,105.64,105.4,105.57,31807.0,91.7016,91.7798,91.5712,91.7189,31807.0
2017-09-11 11:30:00,105.57,105.69,105.46,105.69,41707.0,91.7189,91.8232,91.6234,91.8232,41707.0
2017-09-11 12:00:00,105.7,105.85,105.63,105.84,32357.0,91.8319,91.9622,91.7711,91.9535,32357.0
2017-09-11 12:30:00,105.82,106.1,105.82,106.0,39421.0,91.9361,92.1794,91.9361,92.0925,39421.0
2017-09-11 13:00:00,106.02,106.11,105.91,105.98,37786.0,92.1099,92.1881,92.0143,92.0751,37786.0
2017-09-11 13:30:00,105.99,106.07,105.9,105.98,28344.0,92.0838,92.1533,92.0056,92.0751,28344.0
2017-09-11 14:00:00,105.99,106.05,105.82,105.9,50868.0,92.0838,92.136,91.9361,92.0056,50868.0
2017-09-11 14:30:00,105.9,105.94,105.76,105.77,45025.0,92.0056,92.0404,91.884,91.8927,45025.0
2017-09-11 15:00:00,105.76,105.83,105.6,105.68,49674.0,91.884,91.9448,91.745,91.8145,49674.0
2017-09-11 15:30:00,105.7,105.93,105.69,105.89,221775.0,91.8319,92.0317,91.8232,91.997,221775.0
2017-09-12 09:30:00,106.08,106.61,105.55,106.4,70815.0,92.162,92.6225,91.7016,92.44,70815.0
2017-09-12 10:00:00,106.42,106.42,105.95,106.08,53232.0,92.4574,92.4574,92.0491,92.162,53232.0
2017-09-12 10:30:00,106.03,106.1,105.81,105.95,46985.0,92.1186,92.1794,91.9274,92.0491,46985.0
2017-09-12 11:00:00,105.94,106.03,105.74,106.0,44405.0,92.0404,92.1186,91.8666,92.0925,44405.0
2017-09-12 11:30:00,105.98,106.29,105.96,106.23,30696.0,92.0751,92.3445,92.0578,92.2923,30696.0
2017-09-12 12:00:00,106.19,106.25,106.05,106.18,20567.0,92.2576,92.3097,92.136,92.2489,20567.0
2017-09-12 12:30:00,106.16,106.33,106.13,106.32,13244.0,92.2315,92.3792,92.2055,92.3705,13244.0
2017-09-12 13:00:00,106.31,106.36,106.2,106.28,15123.0,92.3618,92.4053,92.2663,92.3358,15123.0
2017-09-12 13:30:00,106.27,106.36,106.23,106.34,19228.0,92.3271,92.4053,92.2923,92.3879,19228.0
2017-09-12 14:00:00,106.33,106.43,106.31,106.42,40610.0,92.3792,92.4661,92.3618,92.4574,40610.0
2017-09-12 14:30:00,106.43,106.56,106.38,106.54,23346.0,92.4661,92.579,92.4227,92.5617,23346.0
2017-09-12 15:00:00,106.56,106.75,106.52,106.64,55787.0,92.579,92.7441,92.5443,92.6485,55787.0
2017-09-12 15:30:00,106.64,106.72,106.55,106.69,126053.0,92.6485,92.7181,92.5704,92.692,126053.0
2017-09-13 09:30:00,106.42,106.54,105.7,105.7,43271.0,92.4574,92.5617,91.8319,91.8319,43271.0
2017-09-13 10:00:00,105.72,105.79,105.6,105.71,78322.0,91.8493,91.9101,91.745,91.8406,78322.0
2017-09-13 10:30:00,105.71,105.75,104.8,105.03,136065.0,91.8406,91.8753,91.05,91.2498,136065.0
2017-09-13 11:00:00,105.02,105.2,104.99,105.19,76322.0,91.2411,91.3975,91.215,91.3888,76322.0
2017-09-13 11:30:00,105.18,105.19,104.75,104.9,58503.0,91.3801,91.3888,91.0065,91.1368,58503.0
2017-09-13 12:00:00,104.89,104.98,104.84,104.94,35522.0,91.1282,91.2063,91.0847,91.1716,35522.0
2017-09-13 12:30:00,104.94,105.27,104.89,105.17,34115.0,91.1716,91.4583,91.1282,91.3714,34115.0
2017-09-13 13:00:00,105.17,105.21,105.0,105.04,30561.0,91.3714,91.4062,91.2237,91.2585,30561.0
2017-09-13 13:30:00,105.04,105.14,104.97,104.97,32507.0,91.2585,91.3454,91.1977,91.1977,32507.0
2017-09-13 14:00:00,104.97,105.02,104.88,105.0,54923.0,91.1977,91.2411,91.1195,91.2237,54923.0
2017-09-13 14:30:00,105.01,105.1,104.99,105.1,43730.0,91.2324,91.3106,91.215,91.3106,43730.0
2017-09-13 15:00:00,105.09,105.12,104.98,105.1,68828.0,91.3019,91.328,91.2063,91.3106,68828.0
2017-09-13 15:30:00,105.11,105.21,104.99,105.08,231950.0,91.3193,91.4062,91.215,91.2932,231950.0
2017-09-14 09:30:00,105.25,105.47,104.6,105.41,92677.0,91.4409,91.6321,90.8762,91.5799,92677.0
2017-09-14 10:00:00,105.37,105.53,105.29,105.43,40524.0,91.5452,91.6842,91.4757,91.5973,40524.0
2017-09-14 10:30:00,105.45,105.51,105.2,105.35,46628.0,91.6147,91.6668,91.3975,91.5278,46628.0
2017-09-14 11:00:00,105.33,105.68,105.33,105.64,95471.0,91.5104,91.8145,91.5104,91.7798,95471.0
2017-09-14 11:30:00,105.65,105.86,105.45,105.74,46213.0,91.7884,91.9709,91.6147,91.8666,46213.0
2017-09-14 12:00:00,105.74,106.37,105.67,106.26,79877.0,91.8666,92.414,91.8058,92.3184,79877.0
2017-09-14 12:30:00,106.25,106.38,106.12,106.28,48418.0,92.3097,92.4227,92.1968,92.3358,48418.0
2017-09-14 13:00:00,106.32,106.46,106.27,106.38,37572.0,92.3705,92.4922,92.3271,92.4227,37572.0
2017-09-14 13:30:00,106.37,106.51,106.27,106.43,73830.0,92.414,92.5356,92.3271,92.4661,73830.0
2017-09-14 14:00:00,106.4,106.45,106.28,106.42,57635.0,92.44,92.4835,92.3358,92.4574,57635.0
2017-09-14 14:30:00,106.42,106.54,106.37,106.4,90072.0,92.4574,92.5617,92.414,92.44,90072.0
2017-09-14 15:00:00,106.4,106.42,106.25,106.34,72020.0,92.44,92.4574,92.3097,92.3879,72020.0
2017-09-14 15:30:00,106.35,106.54,106.32,106.52,272399.0,92.3966,92.5617,92.3705,92.5443,272399.0
2017-09-15 09:30:00,106.25,106.58,106.01,106.42,348459.0,92.3097,92.5964,92.1012,92.4574,348459.0
2017-09-15 10:00:00,106.4,106.57,106.11,106.15,43829.0,92.44,92.5877,92.1881,92.2228,43829.0
2017-09-15 10:30:00,106.15,106.36,105.96,106.27,51330.0,92.2228,92.4053,92.0578,92.3271,51330.0
2017-09-15 11:00:00,106.27,106.33,106.13,106.29,35553.0,92.3271,92.3792,92.2055,92.3445,35553.0
2017-09-15 11:30:00,106.32,106.56,106.23,106.48,24557.0,92.3705,92.579,92.2923,92.5095,24557.0
2017-09-15 12:00:00,106.51,106.54,106.37,106.39,19145.0,92.5356,92.5617,92.414,92.4313,19145.0
2017-09-15 12:30:00,106.4,106.44,106.27,106.3,17377.0,92.44,92.4748,92.3271,92.3532,17377.0
2017-09-15 13:00:00,106.3,106.41,106.21,106.38,35542.0,92.3532,92.4487,92.275,92.4227,35542.0
2017-09-15 13:30:00,106.38,106.43,106.11,106.31,114777.0,92.4227,92.4661,92.1881,92.3618,114777.0
2017-09-15 14:00:00,106.3,106.37,105.99,106.16,143534.0,92.3532,92.414,92.0838,92.2315,143534.0
2017-09-15 14:30:00,106.17,106.29,106.14,106.2,62185.0,92.2402,92.3445,92.2141,92.2663,62185.0
2017-09-15 15:00:00,106.2,106.27,106.18,106.21,85603.0,92.2663,92.3271,92.2489,92.275,85603.0
2017-09-15 15:30:00,106.21,106.34,106.06,106.29,241045.0,92.275,92.3879,92.1446,92.3445,241045.0
2017-09-18 09:30:00,106.2,106.63,105.97,106.36,120494.0,92.2663,92.6399,92.0665,92.4053,120494.0
2017-09-18 10:00:00,106.36,106.57,106.26,106.26,84508.0,92.4053,92.5877,92.3184,92.3184,84508.0
2017-09-18 10:30:00,106.33,106.37,106.1,106.23,29390.0,92.3792,92.414,92.1794,92.2923,29390.0
2017-09-18 11:00:00,106.2,106.47,106.2,106.28,32528.0,92.2663,92.5009,92.2663,92.3358,32528.0
2017-09-18 11:30:00,106.27,106.41,106.19,106.34,126039.0,92.3271,92.4487,92.2576,92.3879,126039.0
2017-09-18 12:00:00,106.37,106.41,106.22,106.25,59075.0,92.414,92.4487,92.2837,92.3097,59075.0
2017-09-18 12:30:00,106.25,106.42,106.22,106.31,16615.0,92.3097,92.4574,92.2837,92.3618,16615.0
2017-09-18 13:00:00,106.28,106.37,106.22,106.33,37269.0,92.3358,92.414,92.2837,92.3792,37269.0
2017-09-18 13:30:00,106.32,106.61,106.32,106.58,30042.0,92.3705,92.6225,92.3705,92.5964,30042.0
2017-09-18 14:00:00,106.58,106.71,106.5,106.62,98808.0,92.5964,92.7094,92.5269,92.6312,98808.0
2017-09-18 14:30:00,106.62,106.71,106.37,106.43,48102.0,92.6312,92.7094,92.414,92.4661,48102.0
2017-09-18 15:00:00,106.43,106.75,106.36,106.73,55249.0,92.4661,92.7441,92.4053,92.7267,55249.0
2017-09-18 15:30:00,106.74,106.93,106.67,106.84,187390.0,92.7354,92.9005,92.6746,92.8223,187390.0
2017-09-19 09:30:00,107.0,107.53,106.77,107.31,50906.0,92.9613,93.4218,92.7615,93.2306,50906.0
2017-09-19 10:00:00,107.29,107.5,107.1,107.4,67551.0,93.2133,93.3957,93.0482,93.3088,67551.0
2017-09-19 10:30:00,107.44,107.63,107.32,107.51,31876.0,93.3436,93.5087,93.2393,93.4044,31876.0
2017-09-19 11:00:00,107.52,107.58,107.43,107.5,40737.0,93.4131,93.4652,93.3349,93.3957,40737.0
2017-09-19 11:30:00,107.51,107.63,107.43,107.53,36699.0,93.4044,93.5087,93.3349,93.4218,36699.0
2017-09-19 12:00:00,107.51,107.76,107.49,107.72,36792.0,93.4044,93.6216,93.387,93.5868,36792.0
2017-09-19 12:30:00,107.7,107.85,107.69,107.79,30000.0,93.5695,93.6998,93.5608,93.6477,30000.0
2017-09-19 13:00:00,107.8,107.96,107.8,107.88,27200.0,93.6564,93.7954,93.6564,93.7259,27200.0
2017-09-19 13:30:00,107.88,108.05,107.86,107.97,36487.0,93.7259,93.8736,93.7085,93.804,36487.0
2017-09-19 14:00:00,107.92,108.01,107.88,107.92,37872.0,93.7606,93.8388,93.7259,93.7606,37872.0
2017-09-19 14:30:00,107.95,108.06,107.87,108.04,43820.0,93.7867,93.8822,93.7172,93.8649,43820.0
2017-09-19 15:00:00,108.04,108.19,107.96,108.17,85178.0,93.8649,93.9952,93.7954,93.9778,85178.0
2017-09-19 15:30:00,108.17,108.38,108.17,108.35,267866.0,93.9778,94.1603,93.9778,94.1342,267866.0
2017-09-20 09:30:00,108.52,108.71,108.18,108.54,45443.0,94.2819,94.447,93.9865,94.2993,45443.0
2017-09-20 10:00:00,108.54,108.73,108.35,108.54,56916.0,94.2993,94.4643,94.1342,94.2993,56916.0
2017-09-20 10:30:00,108.53,108.77,108.43,108.66,46537.0,94.2906,94.4991,94.2037,94.4035,46537.0
2017-09-20 11:00:00,108.69,108.94,108.62,108.89,33955.0,94.4296,94.6468,94.3688,94.6033,33955.0
2017-09-20 11:30:00,108.89,109.15,108.89,109.09,43087.0,94.6033,94.8292,94.6033,94.7771,43087.0
2017-09-20 12:00:00,109.1,109.27,109.09,109.17,32933.0,94.7858,94.9335,94.7771,94.8466,32933.0
2017-09-20 12:30:00,109.16,109.25,109.13,109.19,28475.0,94.8379,94.9161,94.8119,94.864,28475.0
2017-09-20 13:00:00,109.17,109.17,109.02,109.16,40990.0,94.8466,94.8466,94.7163,94.8379,40990.0
2017-09-20 13:30:00,109.15,109.19,109.08,109.11,40151.0,94.8292,94.864,94.7684,94.7945,40151.0
2017-09-20 14:00:00,109.1,109.17,108.52,108.6,108784.0,94.7858,94.8466,94.2819,94.3514,108784.0
2017-09-20 14:30:00,108.58,108.75,108.37,108.66,60171.0,94.334,94.4817,94.1516,94.4035,60171.0
2017-09-20 15:00:00,108.64,108.85,108.59,108.84,72162.0,94.3861,94.5686,94.3427,94.5599,72162.0
2017-09-20 15:30:00,108.84,108.92,108.74,108.82,223483.0,94.5599,94.6294,94.473,94.5425,223483.0
2017-09-21 09:30:00,108.66,109.25,108.66,109.25,60262.0,94.4035,94.9161,94.4035,94.9161,60262.0
2017-09-21 10:00:00,109.25,109.4,109.14,109.26,38341.0,94.9161,95.0464,94.8205,94.9248,38341.0
2017-09-21 10:30:00,109.29,109.65,109.25,109.57,50937.0,94.9509,95.2636,94.9161,95.1941,50937.0
2017-09-21 11:00:00,109.55,109.71,109.55,109.62,60169.0,95.1767,95.3158,95.1767,95.2376,60169.0
2017-09-21 11:30:00,109.59,109.65,109.48,109.61,40203.0,95.2115,95.2636,95.1159,95.2289,40203.0
2017-09-21 12:00:00,109.62,109.77,109.6,109.67,31089.0,95.2376,95.3679,95.2202,95.281,31089.0
2017-09-21 12:30:00,109.69,109.78,109.58,109.6,35872.0,95.2984,95.3766,95.2028,95.2202,35872.0
2017-09-21 13:00:00,109.6,109.68,109.55,109.65,42623.0,95.2202,95.2897,95.1767,95.2636,42623.0
2017-09-21 13:30:00,109.65,109.9,109.52,109.6,65898.0,95.2636,95.4808,95.1507,95.2202,65898.0
2017-09-21 14:00:00,109.64,109.64,109.31,109.47,50307.0,95.2549,95.2549,94.9682,95.1072,50307.0
2017-09-21 14:30:00,109.48,109.54,109.43,109.48,48511.0,95.1159,95.1681,95.0725,95.1159,48511.0
2017-09-21 15:00:00,109.48,109.55,109.39,109.42,54933.0,95.1159,95.1767,95.0377,95.0638,54933.0
2017-09-21 15:30:00,109.41,109.44,108.96,109.0,202100.0,95.0551,95.0812,94.6642,94.6989,202100.0
2017-09-22 09:30:00,108.96,108.96,108.5,108.71,98560.0,94.6642,94.6642,94.2645,94.447,98560.0
2017-09-22 10:00:00,108.71,109.1,108.65,108.92,39802.0,94.447,94.7858,94.3948,94.6294,39802.0
2017-09-22 10:30:00,108.95,109.08,108.87,109.07,39236.0,94.6555,94.7684,94.586,94.7597,39236.0
2017-09-22 11:00:00,109.05,109.07,108.85,108.95,76419.0,94.7424,94.7597,94.5686,94.6555,76419.0
2017-09-22 11:30:00,108.95,109.18,108.91,109.04,55148.0,94.6555,94.8553,94.6207,94.7337,55148.0
2017-09-22 12:00:00,109.04,109.13,109.0,109.0,28550.0,94.7337,94.8119,94.6989,94.6989,28550.0
2017-09-22 12:30:00,109.0,109.07,108.9,109.06,51609.0,94.6989,94.7597,94.612,94.751,51609.0
2017-09-22 13:00:00,109.05,109.1,108.96,109.0,82087.0,94.7424,94.7858,94.6642,94.6989,82087.0
2017-09-22 13:30:00,109.0,109.04,108.77,108.86,79200.0,94.6989,94.7337,94.4991,94.5773,79200.0
2017-09-22 14:00:00,108.83,108.83,108.55,108.6,133008.0,94.5512,94.5512,94.308,94.3514,133008.0
2017-09-22 14:30:00,108.62,108.73,108.47,108.66,49399.0,94.3688,94.4643,94.2384,94.4035,49399.0
2017-09-22 15:00:00,108.65,108.72,108.59,108.66,61598.0,94.3948,94.4556,94.3427,94.4035,61598.0
2017-09-22 15:30:00,108.67,108.85,108.66,108.74,129353.0,94.4122,94.5686,94.4035,94.473,129353.0
2017-09-25 09:30:00,108.23,109.67,108.0,109.65,109780.0,94.0299,95.281,93.8301,95.2636,109780.0
2017-09-25 10:00:00,109.68,110.07,109.68,110.05,96216.0,95.2897,95.6285,95.2897,95.6111,96216.0
2017-09-25 10:30:00,110.04,110.16,109.79,110.08,97645.0,95.6025,95.7067,95.3853,95.6372,97645.0
2017-09-25 11:00:00,110.07,110.16,109.36,109.48,105592.0,95.6285,95.7067,95.0117,95.1159,105592.0
2017-09-25 11:30:00,109.45,109.55,109.3,109.48,116580.0,95.0899,95.1767,94.9595,95.1159,116580.0
2017-09-25 12:00:00,109.49,109.67,109.34,109.64,112033.0,95.1246,95.281,94.9943,95.2549,112033.0
2017-09-25 12:30:00,109.64,109.73,109.54,109.61,69930.0,95.2549,95.3331,95.1681,95.2289,69930.0
2017-09-25 13:00:00,109.6,109.77,109.58,109.68,84921.0,95.2202,95.3679,95.2028,95.2897,84921.0
2017-09-25 13:30:00,109.7,109.73,109.31,109.34,73389.0,95.3071,95.3331,94.9682,94.9943,73389.0
2017-09-25 14:00:00,109.34,109.47,109.18,109.23,82039.0,94.9943,95.1072,94.8553,94.8987,82039.0
2017-09-25 14:30:00,109.24,109.34,109.09,109.18,84726.0,94.9074,94.9943,94.7771,94.8553,84726.0
2017-09-25 15:00:00,109.18,109.27,109.06,109.25,118552.0,94.8553,94.9335,94.751,94.9161,118552.0
2017-09-25 15:30:00,109.25,109.34,109.09,109.16,331804.0,94.9161,94.9943,94.7771,94.8379,331804.0
2017-09-26 09:30:00,109.39,109.74,108.43,109.02,90490.0,95.0377,95.3418,94.2037,94.7163,90490.0
2017-09-26 10:00:00,108.94,109.01,108.54,108.62,54867.0,94.6468,94.7076,94.2993,94.3688,54867.0
2017-09-26 10:30:00,108.62,108.71,108.49,108.63,48318.0,94.3688,94.447,94.2558,94.3775,48318.0
2017-09-26 11:00:00,108.63,108.65,108.44,108.44,60132.0,94.3775,94.3948,94.2124,94.2124,60132.0
2017-09-26 11:30:00,108.43,108.79,108.43,108.66,52224.0,94.2037,94.5165,94.2037,94.4035,52224.0
2017-09-26 12:00:00,108.65,108.76,108.62,108.72,67354.0,94.3948,94.4904,94.3688,94.4556,67354.0
2017-09-26 12:30:00,108.72,108.77,108.13,108.26,113592.0,94.4556,94.4991,93.9431,94.056,113592.0
2017-09-26 13:00:00,108.24,108.48,108.19,108.37,35254.0,94.0386,94.2471,93.9952,94.1516,35254.0
2017-09-26 13:30:00,108.39,108.5,108.3,108.45,38446.0,94.1689,94.2645,94.0908,94.2211,38446.0
2017-09-26 14:00:00,108.46,108.47,108.26,108.32,45973.0,94.2298,94.2384,94.056,94.1081,45973.0
2017-09-26 14:30:00,108.32,108.36,108.22,108.28,45042.0,94.1081,94.1429,94.0212,94.0734,45042.0
2017-09-26 15:00:00,108.3,108.6,108.3,108.47,527210.0,94.0908,94.3514,94.0908,94.2384,527210.0
2017-09-26 15:30:00,108.45,108.81,108.39,108.5,582573.0,94.2211,94.5338,94.1689,94.2645,582573.0
2017-09-27 09:30:00,108.64,108.93,108.0,108.33,130525.0,94.3861,94.6381,93.8301,94.1168,130525.0
2017-09-27 10:00:00,108.36,108.39,108.12,108.26,88612.0,94.1429,94.1689,93.9344,94.056,88612.0
2017-09-27 10:30:00,108.26,108.27,107.81,107.87,65765.0,94.056,94.0647,93.665,93.7172,65765.0
2017-09-27 11:00:00,107.87,108.08,107.84,107.97,67157.0,93.7172,93.8996,93.6911,93.804,67157.0
2017-09-27 11:30:00,107.98,107.98,107.84,107.87,64501.0,93.8127,93.8127,93.6911,93.7172,64501.0
2017-09-27 12:00:00,107.87,107.99,107.83,107.93,49194.0,93.7172,93.8214,93.6824,93.7693,49194.0
2017-09-27 12:30:00,107.93,108.21,107.93,108.21,65192.0,93.7693,94.0126,93.7693,94.0126,65192.0
2017-09-27 13:00:00,108.21,108.21,107.94,108.0,63938.0,94.0126,94.0126,93.778,93.8301,63938.0
2017-09-27 13:30:00,108.02,108.27,108.01,108.26,62600.0,93.8475,94.0647,93.8388,94.056,62600.0
2017-09-27 14:00:00,108.27,108.63,108.27,108.56,95152.0,94.0647,94.3775,94.0647,94.3166,95152.0
2017-09-27 14:30:00,108.56,108.57,108.05,108.18,108656.0,94.3166,94.3253,93.8736,93.9865,108656.0
2017-09-27 15:00:00,108.17,108.33,108.09,108.19,100666.0,93.9778,94.1168,93.9083,93.9952,100666.0
2017-09-27 15:30:00,108.2,108.24,107.9,108.0,261780.0,94.0039,94.0386,93.7432,93.8301,261780.0
2017-09-28 09:30:00,107.92,108.73,107.7,108.36,101642.0,93.7606,94.4643,93.5695,94.1429,101642.0
2017-09-28 10:00:00,108.35,108.68,108.13,108.6,55395.0,94.1342,94.4209,93.9431,94.3514,55395.0
2017-09-28 10:30:00,108.58,108.59,108.31,108.51,52202.0,94.334,94.3427,94.0994,94.2732,52202.0
2017-09-28 11:00:00,108.49,108.78,108.44,108.78,68940.0,94.2558,94.5078,94.2124,94.5078,68940.0
2017-09-28 11:30:00,108.8,108.91,108.6,108.81,64920.0,94.5252,94.6207,94.3514,94.5338,64920.0
2017-09-28 12:00:00,108.81,108.82,108.68,108.69,53913.0,94.5338,94.5425,94.4209,94.4296,53913.0
2017-09-28 12:30:00,108.7,108.72,108.59,108.63,48363.0,94.4383,94.4556,94.3427,94.3775,48363.0
2017-09-28 13:00:00,108.64,108.69,108.51,108.51,43429.0,94.3861,94.4296,94.2732,94.2732,43429.0
2017-09-28 13:30:00,108.5,108.65,108.47,108.61,71892.0,94.2645,94.3948,94.2384,94.3601,71892.0
2017-09-28 14:00:00,108.63,108.77,108.6,108.7,45152.0,94.3775,94.4991,94.3514,94.4383,45152.0
2017-09-28 14:30:00,108.7,108.72,108.59,108.65,54603.0,94.4383,94.4556,94.3427,94.3948,54603.0
2017-09-28 15:00:00,108.63,108.85,108.61,108.8,73390.0,94.3775,94.5686,94.3601,94.5252,73390.0
2017-09-28 15:30:00,108.8,108.93,108.71,108.85,161391.0,94.5252,94.6381,94.447,94.5686,161391.0
2017-09-29 09:30:00,108.74,109.45,108.74,109.18,60174.0,94.473,95.0899,94.473,94.8553,60174.0
2017-09-29 10:00:00,109.19,109.45,109.13,109.38,41842.0,94.864,95.0899,94.8119,95.0291,41842.0
2017-09-29 10:30:00,109.4,109.56,109.23,109.39,53546.0,95.0464,95.1854,94.8987,95.0377,53546.0
2017-09-29 11:00:00,109.35,109.38,108.97,109.07,64518.0,95.003,95.0291,94.6728,94.7597,64518.0
2017-09-29 11:30:00,109.06,109.14,108.79,109.0,108994.0,94.751,94.8205,94.5165,94.6989,108994.0
2017-09-29 12:00:00,108.98,109.0,108.77,108.79,45122.0,94.6815,94.6989,94.4991,94.5165,45122.0
2017-09-29 12:30:00,108.81,108.83,108.69,108.76,23780.0,94.5338,94.5512,94.4296,94.4904,23780.0
2017-09-29 13:00:00,108.75,108.75,108.58,108.6,48824.0,94.4817,94.4817,94.334,94.3514,48824.0
2017-09-29 13:30:00,108.6,108.72,108.57,108.57,57699.0,94.3514,94.4556,94.3253,94.3253,57699.0
2017-09-29 14:00:00,108.57,108.64,108.47,108.53,74454.0,94.3253,94.3861,94.2384,94.2906,74454.0
2017-09-29 14:30:00,108.52,108.75,108.42,108.75,71992.0,94.2819,94.4817,94.195,94.4817,71992.0
2017-09-29 15:00:00,108.74,108.8,108.67,108.69,49224.0,94.473,94.5252,94.4122,94.4296,49224.0
2017-09-29 15:30:00,108.71,108.77,108.47,108.63,157074.0,94.447,94.4991,94.2384,94.3775,157074.0
2017-10-02 09:30:00,108.66,109.34,108.42,109.34,35169.0,94.4035,94.9943,94.195,94.9943,35169.0
2017-10-02 10:00:00,109.33,109.87,109.29,109.64,50333.0,94.9856,95.4548,94.9509,95.2549,50333.0
2017-10-02 10:30:00,109.67,109.91,109.62,109.86,60944.0,95.281,95.4895,95.2376,95.4461,60944.0
2017-10-02 11:00:00,109.86,110.1,109.84,109.9,95423.0,95.4461,95.6546,95.4287,95.4808,95423.0
2017-10-02 11:30:00,109.87,110.24,109.82,110.15,47635.0,95.4548,95.7762,95.4113,95.698,47635.0
2017-10-02 12:00:00,110.15,110.5,110.12,110.45,47229.0,95.698,96.0021,95.672,95.9587,47229.0
2017-10-02 12:30:00,110.46,110.7,110.46,110.63,29411.0,95.9674,96.1759,95.9674,96.115,29411.0
2017-10-02 13:00:00,110.63,110.88,110.58,110.75,32794.0,96.115,96.3322,96.0716,96.2193,32794.0
2017-10-02 13:30:00,110.75,111.16,110.69,110.96,74672.0,96.2193,96.5755,96.1672,96.4018,74672.0
2017-10-02 14:00:00,110.95,111.05,110.69,110.84,46805.0,96.3931,96.4799,96.1672,96.2975,46805.0
2017-10-02 14:30:00,110.84,110.87,110.65,110.71,65100.0,96.2975,96.3236,96.1324,96.1846,65100.0
2017-10-02 15:00:00,110.71,110.78,110.64,110.78,74801.0,96.1846,96.2454,96.1237,96.2454,74801.0
2017-10-02 15:30:00,110.78,111.0,110.63,110.98,195626.0,96.2454,96.4365,96.115,96.4191,195626.0
2017-10-03 09:30:00,111.6,112.42,111.19,111.42,106707.0,96.9578,97.6702,96.6016,96.8014,106707.0
2017-10-03 10:00:00,111.42,111.46,111.06,111.41,129887.0,96.8014,96.8362,96.4886,96.7927,129887.0
2017-10-03 10:30:00,111.41,111.65,111.19,111.19,61962.0,96.7927,97.0012,96.6016,96.6016,61962.0
2017-10-03 11:00:00,111.16,111.28,110.95,111.23,83761.0,96.5755,96.6798,96.3931,96.6363,83761.0
2017-10-03 11:30:00,111.23,111.6,111.17,111.57,57765.0,96.6363,96.9578,96.5842,96.9317,57765.0
2017-10-03 12:00:00,111.55,111.6,111.41,111.44,31923.0,96.9143,96.9578,96.7927,96.8188,31923.0
2017-10-03 12:30:00,111.44,111.52,111.42,111.52,35223.0,96.8188,96.8883,96.8014,96.8883,35223.0
2017-10-03 13:00:00,111.52,111.54,111.4,111.5,48716.0,96.8883,96.9057,96.784,96.8709,48716.0
2017-10-03 13:30:00,111.5,111.72,111.49,111.69,50408.0,96.8709,97.062,96.8622,97.036,50408.0
2017-10-03 14:00:00,111.71,111.84,111.68,111.74,59367.0,97.0534,97.1663,97.0273,97.0794,59367.0
2017-10-03 14:30:00,111.75,111.77,111.57,111.69,56878.0,97.0881,97.1055,96.9317,97.036,56878.0
2017-10-03 15:00:00,111.68,111.73,111.59,111.73,73878.0,97.0273,97.0707,96.9491,97.0707,73878.0
2017-10-03 15:30:00,111.73,112.01,111.71,111.99,178394.0,97.0707,97.314,97.0534,97.2966,178394.0
2017-10-04 09:30:00,112.09,112.29,111.98,112.29,62260.0,97.3835,97.5573,97.2879,97.5573,62260.0
2017-10-04 10:00:00,112.29,112.89,112.21,112.5,92755.0,97.5573,98.0785,97.4877,97.7397,92755.0
2017-10-04 10:30:00,112.48,112.68,112.34,112.56,93902.0,97.7223,97.8961,97.6007,97.7918,93902.0
2017-10-04 11:00:00,112.56,112.61,112.39,112.57,90863.0,97.7918,97.8353,97.6441,97.8005,90863.0
2017-10-04 11:30:00,112.56,112.89,112.54,112.64,88176.0,97.7918,98.0785,97.7745,97.8613,88176.0
2017-10-04 12:00:00,112.61,112.63,112.46,112.51,54934.0,97.8353,97.8526,97.7049,97.7484,54934.0
2017-10-04 12:30:00,112.51,112.55,112.36,112.5,56268.0,97.7484,97.7831,97.6181,97.7397,56268.0
2017-10-04 13:00:00,112.51,112.77,112.51,112.76,31144.0,97.7484,97.9743,97.7484,97.9656,31144.0
2017-10-04 13:30:00,112.76,112.89,112.5,112.5,42873.0,97.9656,98.0785,97.7397,97.7397,42873.0
2017-10-04 14:00:00,112.49,112.53,112.23,112.44,82039.0,97.731,97.7658,97.5051,97.6876,82039.0
2017-10-04 14:30:00,112.44,112.49,112.38,112.4,54346.0,97.6876,97.731,97.6354,97.6528,54346.0
2017-10-04 15:00:00,112.41,112.48,112.33,112.44,62538.0,97.6615,97.7223,97.592,97.6876,62538.0
2017-10-04 15:30:00,112.44,112.45,112.2,112.26,258140.0,97.6876,97.6963,97.4791,97.5312,258140.0
2017-10-05 09:30:00,112.47,112.98,112.27,112.41,47219.0,97.7136,98.1567,97.5399,97.6615,47219.0
2017-10-05 10:00:00,112.38,112.53,112.17,112.24,55266.0,97.6354,97.7658,97.453,97.5138,55266.0
2017-10-05 10:30:00,112.25,112.41,112.18,112.41,46189.0,97.5225,97.6615,97.4617,97.6615,46189.0
2017-10-05 11:00:00,112.41,112.52,112.21,112.51,84840.0,97.6615,97.7571,97.4877,97.7484,84840.0
2017-10-05 11:30:00,112.52,112.86,112.48,112.84,63182.0,97.7571,98.0525,97.7223,98.0351,63182.0
2017-10-05 12:00:00,112.83,112.89,112.7,112.87,30553.0,98.0264,98.0785,97.9135,98.0612,30553.0
2017-10-05 12:30:00,112.87,113.04,112.76,112.85,51101.0,98.0612,98.2089,97.9656,98.0438,51101.0
2017-10-05 13:00:00,112.87,113.0,112.87,112.91,33639.0,98.0612,98.1741,98.0612,98.0959,33639.0
2017-10-05 13:30:00,112.9,113.1,112.87,112.96,45312.0,98.0872,98.261,98.0612,98.1393,45312.0
2017-10-05 14:00:00,112.98,113.16,112.97,113.1,49308.0,98.1567,98.3131,98.148,98.261,49308.0
2017-10-05 14:30:00,113.11,113.15,113.03,113.11,38322.0,98.2697,98.3044,98.2002,98.2697,38322.0
2017-10-05 15:00:00,113.12,113.17,113.06,113.08,55497.0,98.2784,98.3218,98.2262,98.2436,55497.0
2017-10-05 15:30:00,113.09,113.14,112.95,113.06,112035.0,98.2523,98.2957,98.1307,98.2262,112035.0
2017-10-06 09:30:00,112.88,113.28,112.67,113.23,44443.0,98.0698,98.4174,97.8874,98.3739,44443.0
2017-10-06 10:00:00,113.23,114.15,113.14,113.77,83838.0,98.3739,99.1732,98.2957,98.8431,83838.0
2017-10-06 10:30:00,113.75,113.86,113.43,113.57,60172.0,98.8257,98.9213,98.5477,98.6693,60172.0
2017-10-06 11:00:00,113.56,113.6,113.21,113.25,59967.0,98.6606,98.6954,98.3565,98.3913,59967.0
2017-10-06 11:30:00,113.25,113.28,112.98,113.05,67833.0,98.3913,98.4174,98.1567,98.2175,67833.0
2017-10-06 12:00:00,113.06,113.15,112.9,112.94,50001.0,98.2262,98.3044,98.0872,98.122,50001.0
2017-10-06 12:30:00,112.98,113.05,112.91,112.92,39097.0,98.1567,98.2175,98.0959,98.1046,39097.0
2017-10-06 13:00:00,112.9,113.0,112.78,112.97,37621.0,98.0872,98.1741,97.983,98.148,37621.0
2017-10-06 13:30:00,112.98,113.0,112.77,112.83,37129.0,98.1567,98.1741,97.9743,98.0264,37129.0
2017-10-06 14:00:00,112.83,113.17,112.83,113.11,75017.0,98.0264,98.3218,98.0264,98.2697,75017.0
2017-10-06 14:30:00,113.13,113.15,113.09,113.11,29652.0,98.287,98.3044,98.2523,98.2697,29652.0
2017-10-06 15:00:00,113.13,113.18,113.03,113.1,67383.0,98.287,98.3305,98.2002,98.261,67383.0
2017-10-06 15:30:00,113.1,113.27,113.09,113.25,137232.0,98.261,98.4087,98.2523,98.3913,137232.0
2017-10-09 09:30:00,113.07,113.07,111.75,112.49,129307.0,98.2349,98.2349,97.0881,97.731,129307.0
2017-10-09 10:00:00,112.52,112.66,112.13,112.49,80854.0,97.7571,97.8787,97.4182,97.731,80854.0
2017-10-09 10:30:00,112.49,112.6,112.35,112.53,43767.0,97.731,97.8266,97.6094,97.7658,43767.0
2017-10-09 11:00:00,112.53,112.78,112.52,112.78,40010.0,97.7658,97.983,97.7571,97.983,40010.0
2017-10-09 11:30:00,112.78,112.82,112.59,112.61,50365.0,97.983,98.0177,97.8179,97.8353,50365.0
2017-10-09 12:00:00,112.6,112.64,112.45,112.56,52584.0,97.8266,97.8613,97.6963,97.7918,52584.0
2017-10-09 12:30:00,112.57,112.62,112.51,112.55,36484.0,97.8005,97.844,97.7484,97.7831,36484.0
2017-10-09 13:00:00,112.57,112.65,112.53,112.64,32132.0,97.8005,97.87,97.7658,97.8613,32132.0
2017-10-09 13:30:00,112.64,112.78,112.57,112.71,36255.0,97.8613,97.983,97.8005,97.9221,36255.0
2017-10-09 14:00:00,112.73,112.88,112.67,112.68,57996.0,97.9395,98.0698,97.8874,97.8961,57996.0
2017-10-09 14:30:00,112.69,112.73,112.58,112.63,45779.0,97.9048,97.9395,97.8092,97.8526,45779.0
2017-10-09 15:00:00,112.64,112.83,112.55,112.82,55589.0,97.8613,98.0264,97.7831,98.0177,55589.0
2017-10-09 15:30:00,112.82,112.85,112.65,112.71,229021.0,98.0177,98.0438,97.87,97.9221,229021.0
2017-10-10 09:30:00,112.64,112.74,111.91,112.54,84880.0,97.8613,97.9482,97.2271,97.7745,84880.0
2017-10-10 10:00:00,112.5,112.6,112.23,112.59,48197.0,97.7397,97.8266,97.5051,97.8179,48197.0
2017-10-10 10:30:00,112.59,112.68,112.44,112.48,62260.0,97.8179,97.8961,97.6876,97.7223,62260.0
2017-10-10 11:00:00,112.5,112.55,112.14,112.23,68757.0,97.7397,97.7831,97.4269,97.5051,68757.0
2017-10-10 11:30:00,112.24,112.25,112.0,112.03,51227.0,97.5138,97.5225,97.3053,97.3314,51227.0
2017-10-10 12:00:00,112.04,112.21,112.03,112.2,44894.0,97.3401,97.4877,97.3314,97.4791,44894.0
2017-10-10 12:30:00,112.19,112.25,112.15,112.2,45817.0,97.4704,97.5225,97.4356,97.4791,45817.0
2017-10-10 13:00:00,112.2,112.27,112.09,112.12,35985.0,97.4791,97.5399,97.3835,97.4096,35985.0
2017-10-10 13:30:00,112.13,112.24,112.08,112.15,39677.0,97.4182,97.5138,97.3748,97.4356,39677.0
2017-10-10 14:00:00,112.15,112.21,112.1,112.1,46288.0,97.4356,97.4877,97.3922,97.3922,46288.0
2017-10-10 14:30:00,112.09,112.32,111.99,112.27,108658.0,97.3835,97.5833,97.2966,97.5399,108658.0
2017-10-10 15:00:00,112.26,112.38,112.22,112.37,50442.0,97.5312,97.6354,97.4964,97.6268,50442.0
2017-10-10 15:30:00,112.38,112.48,112.28,112.42,139954.0,97.6354,97.7223,97.5486,97.6702,139954.0
2017-10-11 09:30:00,112.38,112.38,111.98,112.08,27764.0,97.6354,97.6354,97.2879,97.3748,27764.0
2017-10-11 10:00:00,112.06,112.1,111.95,112.05,29387.0,97.3574,97.3922,97.2619,97.3487,29387.0
2017-10-11 10:30:00,112.06,112.09,111.93,111.94,26354.0,97.3574,97.3835,97.2445,97.2532,26354.0
2017-10-11 11:00:00,111.94,112.0,111.69,111.98,42452.0,97.2532,97.3053,97.036,97.2879,42452.0
2017-10-11 11:30:00,112.0,112.15,111.97,112.1,28659.0,97.3053,97.4356,97.2792,97.3922,28659.0
2017-10-11 12:00:00,112.1,112.44,112.08,112.43,34487.0,97.3922,97.6876,97.3748,97.6789,34487.0
2017-10-11 12:30:00,112.43,112.46,112.37,112.45,20399.0,97.6789,97.7049,97.6268,97.6963,20399.0
2017-10-11 13:00:00,112.46,112.57,112.41,112.42,18980.0,97.7049,97.8005,97.6615,97.6702,18980.0
2017-10-11 13:30:00,112.44,112.49,112.27,112.33,35107.0,97.6876,97.731,97.5399,97.592,35107.0
2017-10-11 14:00:00,112.35,112.59,112.33,112.53,47392.0,97.6094,97.8179,97.592,97.7658,47392.0
2017-10-11 14:30:00,112.54,112.55,112.36,112.43,31691.0,97.7745,97.7831,97.6181,97.6789,31691.0
2017-10-11 15:00:00,112.43,112.49,112.35,112.45,43834.0,97.6789,97.731,97.6094,97.6963,43834.0
2017-10-11 15:30:00,112.46,112.49,112.38,112.43,81593.0,97.7049,97.731,97.6354,97.6789,81593.0
2017-10-12 09:30:00,112.25,112.58,112.17,112.58,23600.0,97.5225,97.8092,97.453,97.8092,23600.0
2017-10-12 10:00:00,112.59,113.06,112.58,113.02,169270.0,97.8179,98.2262,97.8092,98.1915,169270.0
2017-10-12 10:30:00,113.06,113.81,113.04,113.63,84740.0,98.2262,98.8778,98.2089,98.7214,84740.0
2017-10-12 11:00:00,113.64,113.82,113.44,113.54,62274.0,98.7301,98.8865,98.5564,98.6433,62274.0
2017-10-12 11:30:00,113.55,113.6,113.38,113.5,62046.0,98.6519,98.6954,98.5042,98.6085,62046.0
2017-10-12 12:00:00,113.51,113.56,113.18,113.18,58189.0,98.6172,98.6606,98.3305,98.3305,58189.0
2017-10-12 12:30:00,113.19,113.6,113.17,113.55,92498.0,98.3392,98.6954,98.3218,98.6519,92498.0
2017-10-12 13:00:00,113.55,113.7,113.52,113.64,51965.0,98.6519,98.7823,98.6259,98.7301,51965.0
2017-10-12 13:30:00,113.65,113.72,113.54,113.64,133564.0,98.7388,98.7996,98.6433,98.7301,133564.0
2017-10-12 14:00:00,113.64,113.66,113.5,113.53,82709.0,98.7301,98.7475,98.6085,98.6346,82709.0
2017-10-12 14:30:00,113.53,113.53,113.16,113.34,59706.0,98.6346,98.6346,98.3131,98.4695,59706.0
2017-10-12 15:00:00,113.34,113.46,113.24,113.35,48776.0,98.4695,98.5737,98.3826,98.4782,48776.0
2017-10-12 15:30:00,113.35,113.41,113.24,113.39,189189.0,98.4782,98.5303,98.3826,98.5129,189189.0
2017-10-13 09:30:00,113.88,113.9,113.34,113.36,58802.0,98.9386,98.956,98.4695,98.4869,58802.0
2017-10-13 10:00:00,113.37,113.7,113.2,113.55,81133.0,98.4956,98.7823,98.3479,98.6519,81133.0
2017-10-13 10:30:00,113.57,113.8,113.56,113.65,32157.0,98.6693,98.8691,98.6606,98.7388,32157.0
2017-10-13 11:00:00,113.65,113.77,113.4,113.7,41847.0,98.7388,98.8431,98.5216,98.7823,41847.0
2017-10-13 11:30:00,113.7,113.78,113.43,113.6,67066.0,98.7823,98.8518,98.5477,98.6954,67066.0
2017-10-13 12:00:00,113.64,113.78,113.51,113.73,36626.0,98.7301,98.8518,98.6172,98.8083,36626.0
2017-10-13 12:30:00,113.74,113.84,113.69,113.77,26097.0,98.817,98.9039,98.7736,98.8431,26097.0
2017-10-13 13:00:00,113.78,113.78,113.57,113.66,26311.0,98.8518,98.8518,98.6693,98.7475,26311.0
2017-10-13 13:30:00,113.66,113.82,113.63,113.67,34210.0,98.7475,98.8865,98.7214,98.7562,34210.0
2017-10-13 14:00:00,113.68,113.82,113.62,113.66,44760.0,98.7649,98.8865,98.7128,98.7475,44760.0
2017-10-13 14:30:00,113.64,113.72,113.62,113.72,36727.0,98.7301,98.7996,98.7128,98.7996,36727.0
2017-10-13 15:00:00,113.72,113.77,113.59,113.64,45095.0,98.7996,98.8431,98.6867,98.7301,45095.0
2017-10-13 15:30:00,113.65,113.69,113.42,113.51,154437.0,98.7388,98.7736,98.539,98.6172,154437.0
2017-10-16 09:30:00,113.77,113.99,113.3,113.47,32716.0,98.8431,99.0342,98.4347,98.5824,32716.0
2017-10-16 10:00:00,113.46,113.46,112.93,113.07,54791.0,98.5737,98.5737,98.1133,98.2349,54791.0
2017-10-16 10:30:00,113.06,113.12,112.74,112.96,71831.0,98.2262,98.2784,97.9482,98.1393,71831.0
2017-10-16 11:00:00,112.96,113.04,112.9,112.93,63083.0,98.1393,98.2089,98.0872,98.1133,63083.0
2017-10-16 11:30:00,112.94,112.94,112.71,112.77,66964.0,98.122,98.122,97.9221,97.9743,66964.0
2017-10-16 12:00:00,112.76,112.88,112.7,112.74,39858.0,97.9656,98.0698,97.9135,97.9482,39858.0
2017-10-16 12:30:00,112.75,112.88,112.74,112.88,38177.0,97.9569,98.0698,97.9482,98.0698,38177.0
2017-10-16 13:00:00,112.89,113.15,112.88,113.13,22841.0,98.0785,98.3044,98.0698,98.287,22841.0
2017-10-16 13:30:00,113.13,113.24,113.1,113.1,29956.0,98.287,98.3826,98.261,98.261,29956.0
2017-10-16 14:00:00,113.11,113.16,113.01,113.14,61438.0,98.2697,98.3131,98.1828,98.2957,61438.0
2017-10-16 14:30:00,113.14,113.14,113.0,113.07,52287.0,98.2957,98.2957,98.1741,98.2349,52287.0
2017-10-16 15:00:00,113.08,113.28,113.05,113.24,58709.0,98.2436,98.4174,98.2175,98.3826,58709.0
2017-10-16 15:30:00,113.24,113.26,113.06,113.12,167893.0,98.3826,98.4,98.2262,98.2784,167893.0
2017-10-17 09:30:00,113.12,113.38,113.06,113.11,34344.0,98.2784,98.5042,98.2262,98.2697,34344.0
2017-10-17 10:00:00,113.14,113.23,112.91,112.95,49256.0,98.2957,98.3739,98.0959,98.1307,49256.0
2017-10-17 10:30:00,112.96,112.97,112.8,112.92,62549.0,98.1393,98.148,98.0003,98.1046,62549.0
2017-10-17 11:00:00,112.92,113.55,112.92,113.46,116375.0,98.1046,98.6519,98.1046,98.5737,116375.0
2017-10-17 11:30:00,113.46,113.46,113.18,113.27,59826.0,98.5737,98.5737,98.3305,98.4087,59826.0
2017-10-17 12:00:00,113.26,113.27,113.1,113.14,45849.0,98.4,98.4087,98.261,98.2957,45849.0
2017-10-17 12:30:00,113.14,113.2,113.1,113.13,48223.0,98.2957,98.3479,98.261,98.287,48223.0
2017-10-17 13:00:00,113.12,113.12,112.98,113.0,53411.0,98.2784,98.2784,98.1567,98.1741,53411.0
2017-10-17 13:30:00,113.03,113.09,112.8,112.86,119676.0,98.2002,98.2523,98.0003,98.0525,119676.0
2017-10-17 14:00:00,112.87,112.97,112.8,112.89,76313.0,98.0612,98.148,98.0003,98.0785,76313.0
2017-10-17 14:30:00,112.89,112.9,112.77,112.81,82208.0,98.0785,98.0872,97.9743,98.009,82208.0
2017-10-17 15:00:00,112.81,112.9,112.76,112.85,99754.0,98.009,98.0872,97.9656,98.0438,99754.0
2017-10-17 15:30:00,112.84,113.0,112.83,112.98,226382.0,98.0351,98.1741,98.0264,98.1567,226382.0
2017-10-18 09:30:00,113.15,113.15,112.1,112.53,156157.0,98.3044,98.3044,97.3922,97.7658,156157.0
2017-10-18 10:00:00,112.53,112.82,112.44,112.82,117285.0,97.7658,98.0177,97.6876,98.0177,117285.0
2017-10-18 10:30:00,112.82,112.82,112.51,112.6,86994.0,98.0177,98.0177,97.7484,97.8266,86994.0
2017-10-18 11:00:00,112.6,112.62,112.25,112.38,85951.0,97.8266,97.844,97.5225,97.6354,85951.0
2017-10-18 11:30:00,112.4,112.51,112.27,112.46,99349.0,97.6528,97.7484,97.5399,97.7049,99349.0
2017-10-18 12:00:00,112.46,112.46,112.25,112.4,68948.0,97.7049,97.7049,97.5225,97.6528,68948.0
2017-10-18 12:30:00,112.41,112.58,112.34,112.5,73455.0,97.6615,97.8092,97.6007,97.7397,73455.0
2017-10-18 13:00:00,112.51,112.74,112.46,112.69,51727.0,97.7484,97.9482,97.7049,97.9048,51727.0
2017-10-18 13:30:00,112.69,113.0,112.68,112.94,47212.0,97.9048,98.1741,97.8961,98.122,47212.0
2017-10-18 14:00:00,112.94,113.29,112.92,113.25,71781.0,98.122,98.4261,98.1046,98.3913,71781.0
2017-10-18 14:30:00,113.24,113.29,113.07,113.1,96285.0,98.3826,98.4261,98.2349,98.261,96285.0
2017-10-18 15:00:00,113.1,113.32,113.03,113.23,101880.0,98.261,98.4521,98.2002,98.3739,101880.0
2017-10-18 15:30:00,113.23,113.28,112.85,112.88,242639.0,98.3739,98.4174,98.0438,98.0698,242639.0
2017-10-19 09:30:00,111.0,112.78,110.1,112.4,132194.0,96.4365,97.983,95.6546,97.6528,132194.0
2017-10-19 10:00:00,112.34,112.96,111.75,112.89,133545.0,97.6007,98.1393,97.0881,98.0785,133545.0
2017-10-19 10:30:00,112.97,113.85,112.87,113.7,111022.0,98.148,98.9126,98.0612,98.7823,111022.0
2017-10-19 11:00:00,113.69,114.35,113.6,114.34,116673.0,98.7736,99.347,98.6954,99.3383,116673.0
2017-10-19 11:30:00,114.35,115.36,114.35,114.86,157619.0,99.347,100.2245,99.347,99.7901,157619.0
2017-10-19 12:00:00,114.86,115.11,114.49,114.89,73372.0,99.7901,100.0073,99.4686,99.8161,73372.0
2017-10-19 12:30:00,114.88,115.16,114.86,115.11,86636.0,99.8074,100.0507,99.7901,100.0073,86636.0
2017-10-19 13:00:00,115.15,115.3,114.85,115.0,56267.0,100.042,100.1723,99.7814,99.9117,56267.0
2017-10-19 13:30:00,115.02,115.31,114.93,114.99,57082.0,99.9291,100.181,99.8509,99.903,57082.0
2017-10-19 14:00:00,115.06,115.26,114.54,114.92,76591.0,99.9638,100.1376,99.512,99.8422,76591.0
2017-10-19 14:30:00,114.94,114.95,114.54,114.54,110547.0,99.8596,99.8683,99.512,99.512,110547.0
2017-10-19 15:00:00,114.54,115.36,114.25,114.34,161543.0,99.512,100.2245,99.2601,99.3383,161543.0
2017-10-19 15:30:00,114.34,114.62,114.14,114.34,333384.0,99.3383,99.5816,99.1645,99.3383,333384.0
2017-10-20 09:30:00,114.95,116.9,114.79,115.52,238275.0,99.8683,101.5624,99.7292,100.3635,238275.0
2017-10-20 10:00:00,115.55,116.13,115.5,115.88,146041.0,100.3895,100.8934,100.3461,100.6762,146041.0
2017-10-20 10:30:00,115.85,116.17,115.77,115.95,119863.0,100.6502,100.9282,100.5807,100.7371,119863.0
2017-10-20 11:00:00,115.9,116.06,115.8,115.92,99149.0,100.6936,100.8326,100.6067,100.711,99149.0
2017-10-20 11:30:00,115.93,116.29,115.93,116.19,57953.0,100.7197,101.0324,100.7197,100.9456,57953.0
2017-10-20 12:00:00,116.19,116.49,116.18,116.48,39008.0,100.9456,101.2062,100.9369,101.1975,39008.0
2017-10-20 12:30:00,116.5,116.7,116.41,116.65,46461.0,101.2149,101.3886,101.1367,101.3452,46461.0
2017-10-20 13:00:00,116.66,116.86,116.62,116.77,47016.0,101.3539,101.5277,101.3191,101.4495,47016.0
2017-10-20 13:30:00,116.75,116.75,116.37,116.5,53350.0,101.4321,101.4321,101.1019,101.2149,53350.0
2017-10-20 14:00:00,116.51,116.73,116.49,116.58,64037.0,101.2236,101.4147,101.2062,101.2844,64037.0
2017-10-20 14:30:00,116.58,116.72,116.52,116.72,58748.0,101.2844,101.406,101.2323,101.406,58748.0
2017-10-20 15:00:00,116.73,117.11,116.69,117.02,167205.0,101.4147,101.7449,101.38,101.6667,167205.0
2017-10-20 15:30:00,117.06,117.8,117.05,117.77,521347.0,101.7014,102.3443,101.6927,102.3183,521347.0
2017-10-23 09:30:00,117.68,117.91,117.14,117.44,135393.0,102.2401,102.4399,101.7709,102.0316,135393.0
2017-10-23 10:00:00,117.4,117.71,117.3,117.56,141299.0,101.9968,102.2661,101.9099,102.1358,141299.0
2017-10-23 10:30:00,117.56,117.86,117.16,117.31,153639.0,102.1358,102.3965,101.7883,101.9186,153639.0
2017-10-23 11:00:00,117.31,117.76,117.21,117.7,102402.0,101.9186,102.3096,101.8317,102.2574,102402.0
2017-10-23 11:30:00,117.69,117.73,117.54,117.59,73907.0,102.2488,102.2835,102.1184,102.1619,73907.0
2017-10-23 12:00:00,117.6,117.67,117.49,117.54,55832.0,102.1706,102.2314,102.075,102.1184,55832.0
2017-10-23 12:30:00,117.52,117.55,117.11,117.19,63710.0,102.1011,102.1271,101.7449,101.8144,63710.0
2017-10-23 13:00:00,117.2,117.32,117.06,117.19,72762.0,101.823,101.9273,101.7014,101.8144,72762.0
2017-10-23 13:30:00,117.2,117.21,116.84,116.87,70601.0,101.823,101.8317,101.5103,101.5363,70601.0
2017-10-23 14:00:00,116.87,116.98,116.73,116.88,87505.0,101.5363,101.6319,101.4147,101.545,87505.0
2017-10-23 14:30:00,116.89,116.96,116.81,116.94,81283.0,101.5537,101.6145,101.4842,101.5972,81283.0
2017-10-23 15:00:00,116.94,117.17,116.87,117.09,114639.0,101.5972,101.797,101.5363,101.7275,114639.0
2017-10-23 15:30:00,117.1,117.2,116.82,116.93,297491.0,101.7362,101.823,101.4929,101.5885,297491.0
2017-10-24 09:30:00,117.65,118.72,117.6,117.82,209594.0,102.214,103.1436,102.1706,102.3617,209594.0
2017-10-24 10:00:00,117.82,117.86,117.28,117.59,56196.0,102.3617,102.3965,101.8926,102.1619,56196.0
2017-10-24 10:30:00,117.59,117.9,117.48,117.77,55936.0,102.1619,102.4312,102.0663,102.3183,55936.0
2017-10-24 11:00:00,117.77,117.83,117.64,117.79,57954.0,102.3183,102.3704,102.2053,102.3356,57954.0
2017-10-24 11:30:00,117.79,117.8,117.4,117.5,66669.0,102.3356,102.3443,101.9968,102.0837,66669.0
2017-10-24 12:00:00,117.5,117.6,117.49,117.57,39028.0,102.0837,102.1706,102.075,102.1445,39028.0
2017-10-24 12:30:00,117.58,117.63,117.36,117.41,46834.0,102.1532,102.1966,101.9621,102.0055,46834.0
2017-10-24 13:00:00,117.41,117.52,117.39,117.42,33647.0,102.0055,102.1011,101.9881,102.0142,33647.0
2017-10-24 13:30:00,117.43,117.52,117.42,117.51,41105.0,102.0229,102.1011,102.0142,102.0924,41105.0
2017-10-24 14:00:00,117.5,117.6,117.45,117.51,56956.0,102.0837,102.1706,102.0402,102.0924,56956.0
2017-10-24 14:30:00,117.52,117.64,117.4,117.56,62803.0,102.1011,102.2053,101.9968,102.1358,62803.0
2017-10-24 15:00:00,117.56,117.66,117.31,117.36,87788.0,102.1358,102.2227,101.9186,101.9621,87788.0
2017-10-24 15:30:00,117.35,117.53,117.34,117.45,170642.0,101.9534,102.1098,101.9447,102.0402,170642.0
2017-10-25 09:30:00,117.26,117.75,116.72,117.33,71938.0,101.8752,102.3009,101.406,101.936,71938.0
2017-10-25 10:00:00,117.37,117.67,117.25,117.31,62198.0,101.9707,102.2314,101.8665,101.9186,62198.0
2017-10-25 10:30:00,117.26,117.58,117.25,117.37,45161.0,101.8752,102.1532,101.8665,101.9707,45161.0
2017-10-25 11:00:00,117.37,117.37,117.09,117.15,54139.0,101.9707,101.9707,101.7275,101.7796,54139.0
2017-10-25 11:30:00,117.15,117.24,117.0,117.19,115843.0,101.7796,101.8578,101.6493,101.8144,115843.0
2017-10-25 12:00:00,117.13,117.52,116.84,116.92,66992.0,101.7622,102.1011,101.5103,101.5798,66992.0
2017-10-25 12:30:00,116.89,117.09,116.84,117.07,37569.0,101.5537,101.7275,101.5103,101.7101,37569.0
2017-10-25 13:00:00,117.08,117.11,116.92,117.04,35918.0,101.7188,101.7449,101.5798,101.684,35918.0
2017-10-25 13:30:00,117.05,117.41,117.0,117.37,43003.0,101.6927,102.0055,101.6493,101.9707,43003.0
2017-10-25 14:00:00,117.39,117.71,117.33,117.71,53060.0,101.9881,102.2661,101.936,102.2661,53060.0
2017-10-25 14:30:00,117.71,117.71,117.3,117.32,48379.0,102.2661,102.2661,101.9099,101.9273,48379.0
2017-10-25 15:00:00,117.33,117.92,117.26,117.76,79581.0,101.936,102.4486,101.8752,102.3096,79581.0
2017-10-25 15:30:00,117.76,117.78,117.49,117.67,210864.0,102.3096,102.327,102.075,102.2314,210864.0
2017-10-26 09:30:00,118.59,118.86,118.07,118.29,49885.0,103.0307,103.2653,102.5789,102.77,49885.0
2017-10-26 10:00:00,118.27,118.62,118.1,118.55,40584.0,102.7527,103.0567,102.605,102.9959,40584.0
2017-10-26 10:30:00,118.59,118.59,118.33,118.5,39319.0,103.0307,103.0307,102.8048,102.9525,39319.0
2017-10-26 11:00:00,118.54,118.81,118.47,118.54,51058.0,102.9872,103.2218,102.9264,102.9872,51058.0
2017-10-26 11:30:00,118.54,118.8,118.47,118.76,52780.0,102.9872,103.2131,102.9264,103.1784,52780.0
2017-10-26 12:00:00,118.76,118.92,118.68,118.9,28026.0,103.1784,103.3174,103.1089,103.3,28026.0
2017-10-26 12:30:00,118.9,118.94,118.6,118.63,33126.0,103.3,103.3348,103.0394,103.0654,33126.0
2017-10-26 13:00:00,118.63,118.87,118.57,118.76,58118.0,103.0654,103.2739,103.0133,103.1784,58118.0
2017-10-26 13:30:00,118.77,119.0,118.71,118.96,43560.0,103.1871,103.3869,103.1349,103.3521,43560.0
2017-10-26 14:00:00,118.96,119.07,118.77,118.87,51487.0,103.3521,103.4477,103.1871,103.2739,51487.0
2017-10-26 14:30:00,118.88,118.93,118.78,118.87,44614.0,103.2826,103.3261,103.1957,103.2739,44614.0
2017-10-26 15:00:00,118.86,118.98,118.81,118.82,62421.0,103.2653,103.3695,103.2218,103.2305,62421.0
2017-10-26 15:30:00,118.82,118.92,118.67,118.67,263909.0,103.2305,103.3174,103.1002,103.1002,263909.0
2017-10-27 09:30:00,118.5,118.91,117.69,117.81,58401.0,102.9525,103.3087,102.2488,102.353,58401.0
2017-10-27 10:00:00,117.71,118.1,117.68,117.84,56378.0,102.2661,102.605,102.2401,102.3791,56378.0
2017-10-27 10:30:00,117.84,117.87,117.54,117.58,58878.0,102.3791,102.4051,102.1184,102.1532,58878.0
2017-10-27 11:00:00,117.57,117.74,117.27,117.31,69244.0,102.1445,102.2922,101.8839,101.9186,69244.0
2017-10-27 11:30:00,117.32,117.65,117.26,117.44,45343.0,101.9273,102.214,101.8752,102.0316,45343.0
2017-10-27 12:00:00,117.46,117.89,117.37,117.89,38489.0,102.0489,102.4225,101.9707,102.4225,38489.0
2017-10-27 12:30:00,117.91,119.85,117.43,117.7,372758.0,102.4399,104.1254,102.0229,102.2574,372758.0
2017-10-27 13:00:00,117.66,118.11,117.6,117.92,147420.0,102.2227,102.6137,102.1706,102.4486,147420.0
2017-10-27 13:30:00,117.92,118.16,117.86,118.15,87209.0,102.4486,102.6571,102.3965,102.6484,87209.0
2017-10-27 14:00:00,118.15,118.37,117.94,118.29,69430.0,102.6484,102.8395,102.466,102.77,69430.0
2017-10-27 14:30:00,118.28,118.31,118.05,118.05,77383.0,102.7613,102.7874,102.5615,102.5615,77383.0
2017-10-27 15:00:00,118.03,118.13,117.91,118.09,110198.0,102.5442,102.631,102.4399,102.5963,110198.0
2017-10-27 15:30:00,118.09,118.12,117.88,117.96,318432.0,102.5963,102.6223,102.4138,102.4833,318432.0
2017-10-30 09:30:00,117.55,117.83,116.95,117.07,55527.0,102.1271,102.3704,101.6058,101.7101,55527.0
2017-10-30 10:00:00,117.09,117.16,116.7,117.13,47674.0,101.7275,101.7883,101.3886,101.7622,47674.0
2017-10-30 10:30:00,117.16,117.17,116.61,116.9,70031.0,101.7883,101.797,101.3105,101.5624,70031.0
2017-10-30 11:00:00,116.9,117.21,116.59,116.64,70578.0,101.5624,101.8317,101.2931,101.3365,70578.0
2017-10-30 11:30:00,116.6,116.68,116.02,116.35,75035.0,101.3018,101.3713,100.7979,101.0846,75035.0
2017-10-30 12:00:00,116.35,116.6,116.32,116.43,38348.0,101.0846,101.3018,101.0585,101.1541,38348.0
2017-10-30 12:30:00,116.46,116.6,116.05,116.33,50756.0,101.1801,101.3018,100.8239,101.0672,50756.0
2017-10-30 13:00:00,116.34,116.51,116.16,116.42,41531.0,101.0759,101.2236,100.9195,101.1454,41531.0
2017-10-30 13:30:00,116.37,116.46,116.17,116.24,41363.0,101.1019,101.1801,100.9282,100.989,41363.0
2017-10-30 14:00:00,116.24,116.35,116.12,116.26,88944.0,100.989,101.0846,100.8847,101.0064,88944.0
2017-10-30 14:30:00,116.3,116.3,116.02,116.1,51400.0,101.0411,101.0411,100.7979,100.8674,51400.0
2017-10-30 15:00:00,116.1,116.38,115.91,116.37,75766.0,100.8674,101.1106,100.7023,101.1019,75766.0
2017-10-30 15:30:00,116.4,116.5,116.16,116.16,189150.0,101.128,101.2149,100.9195,100.9195,189150.0
2017-10-31 09:30:00,116.57,117.09,116.32,116.43,62227.0,101.2757,101.7275,101.0585,101.1541,62227.0
2017-10-31 10:00:00,116.39,116.81,116.18,116.76,61659.0,101.1193,101.4842,100.9369,101.4408,61659.0
2017-10-31 10:30:00,116.79,116.82,116.51,116.62,48812.0,101.4668,101.4929,101.2236,101.3191,48812.0
2017-10-31 11:00:00,116.62,116.78,116.58,116.58,44216.0,101.3191,101.4582,101.2844,101.2844,44216.0
2017-10-31 11:30:00,116.59,116.74,116.46,116.7,59112.0,101.2931,101.4234,101.1801,101.3886,59112.0
2017-10-31 12:00:00,116.71,116.71,116.53,116.58,33132.0,101.3973,101.3973,101.241,101.2844,33132.0
2017-10-31 12:30:00,116.57,116.63,116.52,116.54,28554.0,101.2757,101.3278,101.2323,101.2496,28554.0
2017-10-31 13:00:00,116.54,116.62,116.22,116.24,41094.0,101.2496,101.3191,100.9716,100.989,41094.0
2017-10-31 13:30:00,116.27,116.35,116.03,116.09,46925.0,101.0151,101.0846,100.8066,100.8587,46925.0
2017-10-31 14:00:00,116.11,116.44,116.04,116.38,51110.0,100.8761,101.1628,100.8152,101.1106,51110.0
2017-10-31 14:30:00,116.38,116.44,116.23,116.44,43478.0,101.1106,101.1628,100.9803,101.1628,43478.0
2017-10-31 15:00:00,116.47,116.58,116.34,116.46,70058.0,101.1888,101.2844,101.0759,101.1801,70058.0
2017-10-31 15:30:00,116.45,116.48,116.3,116.36,127547.0,101.1715,101.1975,101.0411,101.0933,127547.0
2017-11-01 09:30:00,116.34,116.72,116.05,116.3,89203.0,101.0759,101.406,100.8239,101.0411,89203.0
2017-11-01 10:00:00,116.27,116.3,115.74,115.76,90099.0,101.0151,101.0411,100.5546,100.572,90099.0
2017-11-01 10:30:00,115.72,116.29,115.49,116.13,64260.0,100.5372,101.0324,100.3374,100.8934,64260.0
2017-11-01 11:00:00,116.16,116.46,116.14,116.3,41460.0,100.9195,101.1801,100.9021,101.0411,41460.0
2017-11-01 11:30:00,116.31,116.43,116.14,116.35,31495.0,101.0498,101.1541,100.9021,101.0846,31495.0
2017-11-01 12:00:00,116.37,116.38,116.11,116.19,30254.0,101.1019,101.1106,100.8761,100.9456,30254.0
2017-11-01 12:30:00,116.19,116.24,115.98,116.01,35149.0,100.9456,100.989,100.7631,100.7892,35149.0
2017-11-01 13:00:00,116.01,116.09,115.88,116.05,33424.0,100.7892,100.8587,100.6762,100.8239,33424.0
2017-11-01 13:30:00,116.06,116.1,115.9,116.06,35173.0,100.8326,100.8674,100.6936,100.8326,35173.0
2017-11-01 14:00:00,116.04,116.27,116.0,116.04,86424.0,100.8152,101.0151,100.7805,100.8152,86424.0
2017-11-01 14:30:00,116.06,116.41,116.0,116.25,80891.0,100.8326,101.1367,100.7805,100.9977,80891.0
2017-11-01 15:00:00,116.24,116.25,115.99,115.99,60956.0,100.989,100.9977,100.7718,100.7718,60956.0
2017-11-01 15:30:00,116.0,116.2,115.92,115.93,149982.0,100.7805,100.9543,100.711,100.7197,149982.0
2017-11-02 09:30:00,116.1,116.21,115.72,115.87,48364.0,100.8674,100.9629,100.5372,100.6675,48364.0
2017-11-02 10:00:00,115.87,115.91,115.52,115.71,52567.0,100.6675,100.7023,100.3635,100.5285,52567.0
2017-11-02 10:30:00,115.73,116.05,115.61,115.69,61762.0,100.5459,100.8239,100.4417,100.5112,61762.0
2017-11-02 11:00:00,115.7,115.95,115.58,115.73,39672.0,100.5199,100.7371,100.4156,100.5459,39672.0
2017-11-02 11:30:00,115.73,115.88,115.61,115.82,27799.0,100.5459,100.6762,100.4417,100.6241,27799.0
2017-11-02 12:00:00,115.81,115.9,115.72,115.86,20759.0,100.6154,100.6936,100.5372,100.6589,20759.0
2017-11-02 12:30:00,115.92,116.0,115.85,115.88,28439.0,100.711,100.7805,100.6502,100.6762,28439.0
2017-11-02 13:00:00,115.92,115.97,115.64,115.66,39262.0,100.711,100.7544,100.4677,100.4851,39262.0
2017-11-02 13:30:00,115.67,115.88,115.6,115.8,37009.0,100.4938,100.6762,100.433,100.6067,37009.0
2017-11-02 14:00:00,115.79,115.85,115.68,115.8,33181.0,100.598,100.6502,100.5025,100.6067,33181.0
2017-11-02 14:30:00,115.81,115.89,115.69,115.83,49815.0,100.6154,100.6849,100.5112,100.6328,49815.0
2017-11-02 15:00:00,115.83,115.88,115.74,115.86,59305.0,100.6328,100.6762,100.5546,100.6589,59305.0
2017-11-02 15:30:00,115.86,116.18,115.86,116.15,203636.0,100.6589,100.9369,100.6589,100.9108,203636.0
2017-11-03 09:30:00,116.18,116.52,115.89,116.18,73655.0,100.9369,101.2323,100.6849,100.9369,73655.0
2017-11-03 10:00:00,116.18,116.78,116.07,116.74,35519.0,100.9369,101.4582,100.8413,101.4234,35519.0
2017-11-03 10:30:00,116.74,116.77,116.46,116.69,21621.0,101.4234,101.4495,101.1801,101.38,21621.0
2017-11-03 11:00:00,116.71,116.86,116.58,116.68,50456.0,101.3973,101.5277,101.2844,101.3713,50456.0
2017-11-03 11:30:00,116.71,116.8,116.57,116.77,50254.0,101.3973,101.4755,101.2757,101.4495,50254.0
2017-11-03 12:00:00,116.75,116.82,116.64,116.7,41511.0,101.4321,101.4929,101.3365,101.3886,41511.0
2017-11-03 12:30:00,116.72,116.79,116.6,116.64,17274.0,101.406,101.4668,101.3018,101.3365,17274.0
2017-11-03 13:00:00,116.65,116.67,116.5,116.51,17604.0,101.3452,101.3626,101.2149,101.2236,17604.0
2017-11-03 13:30:00,116.51,116.51,116.24,116.38,29175.0,101.2236,101.2236,100.989,101.1106,29175.0
2017-11-03 14:00:00,116.36,116.52,116.31,116.44,33108.0,101.0933,101.2323,101.0498,101.1628,33108.0
2017-11-03 14:30:00,116.42,116.48,116.23,116.46,33684.0,101.1454,101.1975,100.9803,101.1801,33684.0
2017-11-03 15:00:00,116.48,116.6,116.36,116.6,64114.0,101.1975,101.3018,101.0933,101.3018,64114.0
2017-11-03 15:30:00,116.6,116.72,116.49,116.55,117194.0,101.3018,101.406,101.2062,101.2583,117194.0
2017-11-06 09:30:00,116.56,116.78,116.34,116.57,32656.0,101.267,101.4582,101.0759,101.2757,32656.0
2017-11-06 10:00:00,116.47,116.66,116.35,116.5,18174.0,101.1888,101.3539,101.0846,101.2149,18174.0
2017-11-06 10:30:00,116.53,116.68,116.42,116.47,36307.0,101.241,101.3713,101.1454,101.1888,36307.0
2017-11-06 11:00:00,116.47,116.6,116.45,116.48,44377.0,101.1888,101.3018,101.1715,101.1975,44377.0
2017-11-06 11:30:00,116.5,116.53,116.45,116.51,23692.0,101.2149,101.241,101.1715,101.2236,23692.0
2017-11-06 12:00:00,116.52,116.57,116.4,116.41,25828.0,101.2323,101.2757,101.128,101.1367,25828.0
2017-11-06 12:30:00,116.44,116.56,116.38,116.53,18140.0,101.1628,101.267,101.1106,101.241,18140.0
2017-11-06 13:00:00,116.53,116.57,116.42,116.45,16432.0,101.241,101.2757,101.1454,101.1715,16432.0
2017-11-06 13:30:00,116.38,116.57,116.38,116.44,20732.0,101.1106,101.2757,101.1106,101.1628,20732.0
2017-11-06 14:00:00,116.44,116.48,116.37,116.43,22890.0,101.1628,101.1975,101.1019,101.1541,22890.0
2017-11-06 14:30:00,116.44,116.57,116.36,116.5,28988.0,101.1628,101.2757,101.0933,101.2149,28988.0
2017-11-06 15:00:00,116.51,116.55,116.42,116.49,32823.0,101.2236,101.2583,101.1454,101.2062,32823.0
2017-11-06 15:30:00,116.5,116.54,116.31,116.33,84322.0,101.2149,101.2496,101.0498,101.0672,84322.0
2017-11-07 09:30:00,116.55,116.96,116.34,116.53,32066.0,101.2583,101.6145,101.0759,101.241,32066.0
2017-11-07 10:00:00,116.63,116.7,116.54,116.6,14822.0,101.3278,101.3886,101.2496,101.3018,14822.0
2017-11-07 10:30:00,116.61,116.61,116.28,116.43,36259.0,101.3105,101.3105,101.0238,101.1541,36259.0
2017-11-07 11:00:00,116.44,116.44,116.28,116.28,35378.0,101.1628,101.1628,101.0238,101.0238,35378.0
2017-11-07 11:30:00,116.32,116.5,116.13,116.13,22798.0,101.0585,101.2149,100.8934,100.8934,22798.0
2017-11-07 12:00:00,116.17,116.32,116.05,116.25,19081.0,100.9282,101.0585,100.8239,100.9977,19081.0
2017-11-07 12:30:00,116.23,116.43,116.23,116.37,24569.0,100.9803,101.1541,100.9803,101.1019,24569.0
2017-11-07 13:00:00,116.39,116.6,116.37,116.6,22396.0,101.1193,101.3018,101.1019,101.3018,22396.0
2017-11-07 13:30:00,116.6,116.62,116.45,116.62,40408.0,101.3018,101.3191,101.1715,101.3191,40408.0
2017-11-07 14:00:00,116.62,116.68,116.43,116.43,36939.0,101.3191,101.3713,101.1541,101.1541,36939.0
2017-11-07 14:30:00,116.43,116.54,116.38,116.44,22167.0,101.1541,101.2496,101.1106,101.1628,22167.0
2017-11-07 15:00:00,116.45,116.48,116.24,116.31,26495.0,101.1715,101.1975,100.989,101.0498,26495.0
2017-11-07 15:30:00,116.33,116.41,116.25,116.34,92689.0,101.0672,101.1367,100.9977,101.0759,92689.0
2017-11-08 09:30:00,116.22,116.29,115.54,116.14,41429.0,100.9716,101.0324,100.3808,100.9021,41429.0
2017-11-08 10:00:00,116.21,116.39,116.11,116.27,24565.0,100.9629,101.1193,100.8761,101.0151,24565.0
2017-11-08 10:30:00,116.24,116.29,116.04,116.11,30274.0,100.989,101.0324,100.8152,100.8761,30274.0
2017-11-08 11:00:00,116.11,116.16,115.89,116.08,23402.0,100.8761,100.9195,100.6849,100.85,23402.0
2017-11-08 11:30:00,116.1,116.16,116.0,116.14,37299.0,100.8674,100.9195,100.7805,100.9021,37299.0
2017-11-08 12:00:00,116.13,116.24,116.03,116.08,34799.0,100.8934,100.989,100.8066,100.85,34799.0
2017-11-08 12:30:00,116.09,116.18,115.86,116.13,78406.0,100.8587,100.9369,100.6589,100.8934,78406.0
2017-11-08 13:00:00,116.14,116.28,116.04,116.16,42306.0,100.9021,101.0238,100.8152,100.9195,42306.0
2017-11-08 13:30:00,116.15,116.32,116.13,116.29,29953.0,100.9108,101.0585,100.8934,101.0324,29953.0
2017-11-08 14:00:00,116.3,116.45,116.29,116.34,23560.0,101.0411,101.1715,101.0324,101.0759,23560.0
2017-11-08 14:30:00,116.34,116.35,116.13,116.24,29797.0,101.0759,101.0846,100.8934,100.989,29797.0
2017-11-08 15:00:00,116.25,116.36,116.2,116.29,59717.0,100.9977,101.0933,100.9543,101.0324,59717.0
2017-11-08 15:30:00,116.29,116.33,116.09,116.13,130723.0,101.0324,101.0672,100.8587,100.8934,130723.0
2017-11-09 09:30:00,115.05,115.47,114.67,114.85,54841.0,100.3458,100.7121,100.0144,100.1714,54841.0
2017-11-09 10:00:00,114.78,115.51,114.78,115.2,91261.0,100.1103,100.747,100.1103,100.4767,91261.0
2017-11-09 10:30:00,115.28,115.73,115.17,115.6,62009.0,100.5464,100.9389,100.4505,100.8255,62009.0
2017-11-09 11:00:00,115.61,115.63,115.3,115.37,42600.0,100.8342,100.8517,100.5639,100.6249,42600.0
2017-11-09 11:30:00,115.39,115.42,115.0,115.09,33795.0,100.6424,100.6685,100.3022,100.3807,33795.0
2017-11-09 12:00:00,115.04,115.11,114.7,114.77,28921.0,100.3371,100.3982,100.0406,100.1016,28921.0
2017-11-09 12:30:00,114.72,114.9,114.56,114.89,38577.0,100.058,100.215,99.9184,100.2063,38577.0
2017-11-09 13:00:00,114.89,115.01,114.78,115.0,43974.0,100.2063,100.3109,100.1103,100.3022,43974.0
2017-11-09 13:30:00,115.0,115.1,114.87,114.99,46302.0,100.3022,100.3894,100.1888,100.2935,46302.0
2017-11-09 14:00:00,114.96,115.11,114.85,115.11,40956.0,100.2673,100.3982,100.1714,100.3982,40956.0
2017-11-09 14:30:00,115.09,115.21,115.02,115.12,40418.0,100.3807,100.4854,100.3197,100.4069,40418.0
2017-11-09 15:00:00,115.12,115.2,114.96,115.16,42386.0,100.4069,100.4767,100.2673,100.4418,42386.0
2017-11-09 15:30:00,115.17,115.23,115.01,115.13,151918.0,100.4505,100.5028,100.3109,100.4156,151918.0
2017-11-10 09:30:00,114.68,115.04,114.56,114.94,34498.0,100.0231,100.3371,99.9184,100.2499,34498.0
2017-11-10 10:00:00,114.99,114.99,114.48,114.58,70158.0,100.2935,100.2935,99.8487,99.9359,70158.0
2017-11-10 10:30:00,114.59,114.87,114.38,114.87,34413.0,99.9446,100.1888,99.7615,100.1888,34413.0
2017-11-10 11:00:00,114.87,114.93,114.55,114.69,32930.0,100.1888,100.2412,99.9097,100.0318,32930.0
2017-11-10 11:30:00,114.67,114.76,114.58,114.67,40245.0,100.0144,100.0929,99.9359,100.0144,40245.0
2017-11-10 12:00:00,114.68,114.75,114.47,114.7,33799.0,100.0231,100.0842,99.8399,100.0406,33799.0
2017-11-10 12:30:00,114.67,114.72,114.57,114.57,31169.0,100.0144,100.058,99.9272,99.9272,31169.0
2017-11-10 13:00:00,114.55,114.72,114.5,114.63,21260.0,99.9097,100.058,99.8661,99.9795,21260.0
2017-11-10 13:30:00,114.67,114.71,114.6,114.65,25425.0,100.0144,100.0493,99.9533,99.9969,25425.0
2017-11-10 14:00:00,114.68,114.74,114.64,114.65,55736.0,100.0231,100.0754,99.9882,99.9969,55736.0
2017-11-10 14:30:00,114.67,114.88,114.66,114.86,59346.0,100.0144,100.1975,100.0057,100.1801,59346.0
2017-11-10 15:00:00,114.88,114.92,114.75,114.89,46434.0,100.1975,100.2324,100.0842,100.2063,46434.0
2017-11-10 15:30:00,114.91,114.93,114.62,114.67,148795.0,100.2237,100.2412,99.9708,100.0144,148795.0
2017-11-13 09:30:00,114.26,114.61,114.14,114.51,43702.0,99.6568,99.9621,99.5521,99.8748,43702.0
2017-11-13 10:00:00,114.61,114.88,114.27,114.67,75394.0,99.9621,100.1975,99.6655,100.0144,75394.0
2017-11-13 10:30:00,114.71,114.79,114.58,114.73,31473.0,100.0493,100.1191,99.9359,100.0667,31473.0
2017-11-13 11:00:00,114.77,114.78,114.61,114.65,98014.0,100.1016,100.1103,99.9621,99.9969,98014.0
2017-11-13 11:30:00,114.65,114.67,114.27,114.62,39643.0,99.9969,100.0144,99.6655,99.9708,39643.0
2017-11-13 12:00:00,114.65,114.74,114.56,114.63,63308.0,99.9969,100.0754,99.9184,99.9795,63308.0
2017-11-13 12:30:00,114.63,114.71,114.58,114.64,26441.0,99.9795,100.0493,99.9359,99.9882,26441.0
2017-11-13 13:00:00,114.64,114.72,114.52,114.64,41052.0,99.9882,100.058,99.8836,99.9882,41052.0
2017-11-13 13:30:00,114.65,114.77,114.62,114.77,32699.0,99.9969,100.1016,99.9708,100.1016,32699.0
2017-11-13 14:00:00,114.77,114.86,114.74,114.82,34814.0,100.1016,100.1801,100.0754,100.1452,34814.0
2017-11-13 14:30:00,114.82,114.85,114.73,114.83,35734.0,100.1452,100.1714,100.0667,100.1539,35734.0
2017-11-13 15:00:00,114.82,114.85,114.7,114.8,77597.0,100.1452,100.1714,100.0406,100.1278,77597.0
2017-11-13 15:30:00,114.8,114.8,114.5,114.56,209272.0,100.1278,100.1278,99.8661,99.9184,209272.0
2017-11-14 09:30:00,113.49,114.25,113.41,113.84,70812.0,98.9852,99.6481,98.9154,99.2905,70812.0
2017-11-14 10:00:00,113.88,114.15,113.76,113.99,62009.0,99.3254,99.5608,99.2207,99.4213,62009.0
2017-11-14 10:30:00,113.97,114.35,113.87,114.25,50465.0,99.4039,99.7353,99.3166,99.6481,50465.0
2017-11-14 11:00:00,114.29,114.57,114.25,114.39,52609.0,99.683,99.9272,99.6481,99.7702,52609.0
2017-11-14 11:30:00,114.41,114.44,114.19,114.2,62235.0,99.7876,99.8138,99.5957,99.6045,62235.0
2017-11-14 12:00:00,114.23,114.4,114.2,114.33,27749.0,99.6306,99.7789,99.6045,99.7178,27749.0
2017-11-14 12:30:00,114.32,114.35,114.04,114.14,27311.0,99.7091,99.7353,99.4649,99.5521,27311.0
2017-11-14 13:00:00,114.1,114.32,114.09,114.32,21564.0,99.5172,99.7091,99.5085,99.7091,21564.0
2017-11-14 13:30:00,114.33,114.36,114.15,114.17,29644.0,99.7178,99.744,99.5608,99.5783,29644.0
2017-11-14 14:00:00,114.2,114.35,114.13,114.22,41104.0,99.6045,99.7353,99.5434,99.6219,41104.0
2017-11-14 14:30:00,114.24,114.35,114.19,114.28,39200.0,99.6393,99.7353,99.5957,99.6742,39200.0
2017-11-14 15:00:00,114.29,114.44,114.27,114.28,75397.0,99.683,99.8138,99.6655,99.6742,75397.0
2017-11-14 15:30:00,114.28,114.39,114.14,114.35,171344.0,99.6742,99.7702,99.5521,99.7353,171344.0
2017-11-15 09:30:00,114.09,114.09,113.25,113.47,42883.0,99.5085,99.5085,98.7759,98.9678,42883.0
2017-11-15 10:00:00,113.51,113.72,113.39,113.4,42234.0,99.0026,99.1858,98.898,98.9067,42234.0
2017-11-15 10:30:00,113.41,113.75,113.29,113.72,48498.0,98.9154,99.212,98.8108,99.1858,48498.0
2017-11-15 11:00:00,113.75,113.9,113.68,113.75,45286.0,99.212,99.3428,99.1509,99.212,45286.0
2017-11-15 11:30:00,113.74,113.86,113.51,113.51,41401.0,99.2032,99.3079,99.0026,99.0026,41401.0
2017-11-15 12:00:00,113.51,113.72,113.39,113.71,30492.0,99.0026,99.1858,98.898,99.1771,30492.0
2017-11-15 12:30:00,113.71,113.79,113.6,113.64,27070.0,99.1771,99.2469,99.0811,99.116,27070.0
2017-11-15 13:00:00,113.64,113.67,113.54,113.54,21851.0,99.116,99.1422,99.0288,99.0288,21851.0
2017-11-15 13:30:00,113.58,113.81,113.56,113.7,27226.0,99.0637,99.2643,99.0463,99.1684,27226.0
2017-11-15 14:00:00,113.7,113.75,113.49,113.71,37257.0,99.1684,99.212,98.9852,99.1771,37257.0
2017-11-15 14:30:00,113.72,113.8,113.65,113.68,41582.0,99.1858,99.2556,99.1248,99.1509,41582.0
2017-11-15 15:00:00,113.68,113.73,113.47,113.53,81745.0,99.1509,99.1945,98.9678,99.0201,81745.0
2017-11-15 15:30:00,113.54,113.71,113.39,113.39,211874.0,99.0288,99.1771,98.898,98.898,211874.0
2017-11-16 09:30:00,113.79,114.04,113.38,113.62,91210.0,99.2469,99.4649,98.8893,99.0986,91210.0
2017-11-16 10:00:00,113.62,113.82,113.49,113.56,69567.0,99.0986,99.273,98.9852,99.0463,69567.0
2017-11-16 10:30:00,113.57,113.89,113.56,113.63,56323.0,99.055,99.3341,99.0463,99.1073,56323.0
2017-11-16 11:00:00,113.67,113.85,113.65,113.75,47146.0,99.1422,99.2992,99.1248,99.212,47146.0
2017-11-16 11:30:00,113.75,113.95,113.73,113.88,53854.0,99.212,99.3864,99.1945,99.3254,53854.0
2017-11-16 12:00:00,113.91,114.07,113.89,114.03,40545.0,99.3515,99.4911,99.3341,99.4562,40545.0
2017-11-16 12:30:00,114.04,114.08,113.96,114.04,32577.0,99.4649,99.4998,99.3951,99.4649,32577.0
2017-11-16 13:00:00,114.05,114.12,113.83,113.84,48008.0,99.4736,99.5347,99.2817,99.2905,48008.0
2017-11-16 13:30:00,113.85,113.96,113.84,113.9,48008.0,99.2992,99.3951,99.2905,99.3428,48008.0
2017-11-16 14:00:00,113.9,114.12,113.9,113.98,63917.0,99.3428,99.5347,99.3428,99.4126,63917.0
2017-11-16 14:30:00,113.99,114.1,113.84,113.84,79701.0,99.4213,99.5172,99.2905,99.2905,79701.0
2017-11-16 15:00:00,113.84,114.04,113.83,114.04,85180.0,99.2905,99.4649,99.2817,99.4649,85180.0
2017-11-16 15:30:00,114.04,114.19,113.96,114.01,361313.0,99.4649,99.5957,99.3951,99.4387,361313.0
2017-11-17 09:30:00,114.0,114.1,113.62,113.74,132433.0,99.43,99.5172,99.0986,99.2032,132433.0
2017-11-17 10:00:00,113.72,113.98,113.57,113.87,61839.0,99.1858,99.4126,99.055,99.3166,61839.0
2017-11-17 10:30:00,113.89,113.95,113.7,113.91,47025.0,99.3341,99.3864,99.1684,99.3515,47025.0
2017-11-17 11:00:00,113.93,114.11,113.76,114.09,52700.0,99.369,99.526,99.2207,99.5085,52700.0
2017-11-17 11:30:00,114.08,114.22,114.05,114.16,38873.0,99.4998,99.6219,99.4736,99.5696,38873.0
2017-11-17 12:00:00,114.19,114.43,114.12,114.28,55351.0,99.5957,99.8051,99.5347,99.6742,55351.0
2017-11-17 12:30:00,114.28,114.35,114.1,114.35,40502.0,99.6742,99.7353,99.5172,99.7353,40502.0
2017-11-17 13:00:00,114.31,114.35,114.15,114.23,103591.0,99.7004,99.7353,99.5608,99.6306,103591.0
2017-11-17 13:30:00,114.24,114.38,114.0,114.26,165651.0,99.6393,99.7615,99.43,99.6568,165651.0
2017-11-17 14:00:00,114.27,114.44,114.07,114.41,128158.0,99.6655,99.8138,99.4911,99.7876,128158.0
2017-11-17 14:30:00,114.41,114.46,114.09,114.1,78821.0,99.7876,99.8312,99.5085,99.5172,78821.0
2017-11-17 15:00:00,114.12,114.25,114.08,114.08,64198.0,99.5347,99.6481,99.4998,99.4998,64198.0
2017-11-17 15:30:00,114.09,114.16,113.76,113.83,303966.0,99.5085,99.5696,99.2207,99.2817,303966.0
2017-11-20 09:30:00,114.08,114.74,113.88,114.72,88098.0,99.4998,100.0754,99.3254,100.058,88098.0
2017-11-20 10:00:00,114.7,115.25,114.69,115.21,71651.0,100.0406,100.5203,100.0318,100.4854,71651.0
2017-11-20 10:30:00,115.2,115.6,115.12,115.59,59948.0,100.4767,100.8255,100.4069,100.8168,59948.0
2017-11-20 11:00:00,115.62,115.91,115.49,115.68,89860.0,100.843,101.0959,100.7296,100.8953,89860.0
2017-11-20 11:30:00,115.66,115.67,115.4,115.47,62537.0,100.8779,100.8866,100.6511,100.7121,62537.0
2017-11-20 12:00:00,115.47,115.5,115.26,115.31,28216.0,100.7121,100.7383,100.529,100.5726,28216.0
2017-11-20 12:30:00,115.31,115.42,115.25,115.34,31063.0,100.5726,100.6685,100.5203,100.5988,31063.0
2017-11-20 13:00:00,115.35,115.36,115.23,115.32,39693.0,100.6075,100.6162,100.5028,100.5813,39693.0
2017-11-20 13:30:00,115.33,115.34,115.12,115.14,28671.0,100.59,100.5988,100.4069,100.4243,28671.0
2017-11-20 14:00:00,115.13,115.15,115.04,115.12,41016.0,100.4156,100.433,100.3371,100.4069,41016.0
2017-11-20 14:30:00,115.12,115.16,114.99,115.14,56809.0,100.4069,100.4418,100.2935,100.4243,56809.0
2017-11-20 15:00:00,115.15,115.15,114.9,115.0,57310.0,100.433,100.433,100.215,100.3022,57310.0
2017-11-20 15:30:00,115.01,115.04,114.86,114.9,166457.0,100.3109,100.3371,100.1801,100.215,166457.0
2017-11-21 09:30:00,115.61,115.85,115.24,115.26,41494.0,100.8342,101.0436,100.5115,100.529,41494.0
2017-11-21 10:00:00,115.28,115.62,115.15,115.26,27233.0,100.5464,100.843,100.433,100.529,27233.0
2017-11-21 10:30:00,115.29,115.4,115.16,115.24,35817.0,100.5551,100.6511,100.4418,100.5115,35817.0
2017-11-21 11:00:00,115.2,115.32,115.16,115.3,26154.0,100.4767,100.5813,100.4418,100.5639,26154.0
2017-11-21 11:30:00,115.29,115.42,115.26,115.31,48642.0,100.5551,100.6685,100.529,100.5726,48642.0
2017-11-21 12:00:00,115.28,115.34,115.23,115.24,28512.0,100.5464,100.5988,100.5028,100.5115,28512.0
2017-11-21 12:30:00,115.25,115.5,115.24,115.5,32685.0,100.5203,100.7383,100.5115,100.7383,32685.0
2017-11-21 13:00:00,115.48,115.55,115.47,115.54,20387.0,100.7209,100.7819,100.7121,100.7732,20387.0
2017-11-21 13:30:00,115.52,115.64,115.5,115.52,19505.0,100.7558,100.8604,100.7383,100.7558,19505.0
2017-11-21 14:00:00,115.52,115.57,115.26,115.26,48665.0,100.7558,100.7994,100.529,100.529,48665.0
2017-11-21 14:30:00,115.28,115.54,115.26,115.45,48025.0,100.5464,100.7732,100.529,100.6947,48025.0
2017-11-21 15:00:00,115.45,115.46,115.29,115.34,50130.0,100.6947,100.7034,100.5551,100.5988,50130.0
2017-11-21 15:30:00,115.34,115.41,115.27,115.35,131726.0,100.5988,100.6598,100.5377,100.6075,131726.0
2017-11-22 09:30:00,115.63,116.54,115.39,116.2,273044.0,100.8517,101.6454,100.6424,101.3488,273044.0
2017-11-22 10:00:00,116.2,116.23,115.71,115.71,66086.0,101.3488,101.375,100.9215,100.9215,66086.0
2017-11-22 10:30:00,115.7,115.76,115.43,115.57,55962.0,100.9127,100.9651,100.6773,100.7994,55962.0
2017-11-22 11:00:00,115.61,115.79,115.46,115.65,67942.0,100.8342,100.9912,100.7034,100.8691,67942.0
2017-11-22 11:30:00,115.66,115.88,115.49,115.67,61215.0,100.8779,101.0697,100.7296,100.8866,61215.0
2017-11-22 12:00:00,115.64,115.73,115.38,115.38,19380.0,100.8604,100.9389,100.6336,100.6336,19380.0
2017-11-22 12:30:00,115.4,115.62,115.39,115.51,24173.0,100.6511,100.843,100.6424,100.747,24173.0
2017-11-22 13:00:00,115.51,115.75,115.46,115.61,39720.0,100.747,100.9564,100.7034,100.8342,39720.0
2017-11-22 13:30:00,115.61,115.65,115.41,115.46,30035.0,100.8342,100.8691,100.6598,100.7034,30035.0
2017-11-22 14:00:00,115.47,115.56,115.41,115.47,25138.0,100.7121,100.7906,100.6598,100.7121,25138.0
2017-11-22 14:30:00,115.47,115.59,115.43,115.51,41617.0,100.7121,100.8168,100.6773,100.747,41617.0
2017-11-22 15:00:00,115.51,115.53,115.42,115.49,44374.0,100.747,100.7645,100.6685,100.7296,44374.0
2017-11-22 15:30:00,115.49,115.51,115.25,115.28,189989.0,100.7296,100.747,100.5203,100.5464,189989.0
2017-11-24 09:30:00,115.81,116.53,115.65,116.19,101308.0,101.0087,101.6367,100.8691,101.3401,101308.0
2017-11-24 10:00:00,116.19,116.2,115.79,115.92,35119.0,101.3401,101.3488,100.9912,101.1046,35119.0
2017-11-24 10:30:00,115.99,116.21,115.96,116.14,28194.0,101.1657,101.3576,101.1395,101.2965,28194.0
2017-11-24 11:00:00,116.14,116.3,116.11,116.25,23767.0,101.2965,101.4361,101.2703,101.3925,23767.0
2017-11-24 11:30:00,116.26,116.45,116.17,116.45,30097.0,101.4012,101.5669,101.3227,101.5669,30097.0
2017-11-24 12:00:00,116.45,116.46,116.23,116.23,31475.0,101.5669,101.5756,101.375,101.375,31475.0
2017-11-24 12:30:00,116.22,116.31,116.08,116.1,84428.0,101.3663,101.4448,101.2442,101.2616,84428.0
2017-11-27 09:30:00,115.95,116.33,115.81,115.97,58056.0,101.1308,101.4622,101.0087,101.1482,58056.0
2017-11-27 10:00:00,115.97,116.28,115.83,116.28,37150.0,101.1482,101.4186,101.0261,101.4186,37150.0
2017-11-27 10:30:00,116.34,116.38,116.04,116.11,72507.0,101.471,101.5058,101.2093,101.2703,72507.0
2017-11-27 11:00:00,116.11,116.13,115.75,115.97,47623.0,101.2703,101.2878,100.9564,101.1482,47623.0
2017-11-27 11:30:00,115.98,116.04,115.75,115.91,60435.0,101.157,101.2093,100.9564,101.0959,60435.0
2017-11-27 12:00:00,115.91,115.96,115.79,115.89,40346.0,101.0959,101.1395,100.9912,101.0785,40346.0
2017-11-27 12:30:00,115.92,115.92,115.71,115.89,59256.0,101.1046,101.1046,100.9215,101.0785,59256.0
2017-11-27 13:00:00,115.9,115.96,115.83,115.89,33958.0,101.0872,101.1395,101.0261,101.0785,33958.0
2017-11-27 13:30:00,115.9,115.91,115.78,115.84,31941.0,101.0872,101.0959,100.9825,101.0349,31941.0
2017-11-27 14:00:00,115.85,115.89,115.77,115.79,61411.0,101.0436,101.0785,100.9738,100.9912,61411.0
2017-11-27 14:30:00,115.79,116.08,115.78,116.06,85746.0,100.9912,101.2442,100.9825,101.2267,85746.0
2017-11-27 15:00:00,116.06,116.12,116.02,116.09,79853.0,101.2267,101.2791,101.1918,101.2529,79853.0
2017-11-27 15:30:00,116.09,116.11,115.89,115.91,195650.0,101.2529,101.2703,101.0785,101.0959,195650.0
2017-11-28 09:30:00,116.08,116.75,116.08,116.7,200854.0,101.2442,101.8285,101.2442,101.7849,200854.0
2017-11-28 10:00:00,116.77,117.12,116.47,116.92,126281.0,101.846,102.1513,101.5843,101.9768,126281.0
2017-11-28 10:30:00,116.92,117.16,116.79,117.07,139937.0,101.9768,102.1861,101.8634,102.1077,139937.0
2017-11-28 11:00:00,117.06,117.41,116.99,117.25,79023.0,102.0989,102.4042,102.0379,102.2646,79023.0
2017-11-28 11:30:00,117.25,117.31,117.0,117.23,42492.0,102.2646,102.317,102.0466,102.2472,42492.0
2017-11-28 12:00:00,117.23,117.38,117.09,117.1,62094.0,102.2472,102.378,102.1251,102.1338,62094.0
2017-11-28 12:30:00,117.15,117.19,117.06,117.14,76718.0,102.1774,102.2123,102.0989,102.1687,76718.0
2017-11-28 13:00:00,117.16,117.39,117.14,117.37,39808.0,102.1861,102.3868,102.1687,102.3693,39808.0
2017-11-28 13:30:00,117.37,117.37,116.89,116.98,43600.0,102.3693,102.3693,101.9507,102.0292,43600.0
2017-11-28 14:00:00,117.0,117.04,116.86,116.94,62042.0,102.0466,102.0815,101.9245,101.9943,62042.0
2017-11-28 14:30:00,116.95,117.22,116.9,117.21,94974.0,102.003,102.2385,101.9594,102.2298,94974.0
2017-11-28 15:00:00,117.2,117.42,117.05,117.38,71196.0,102.221,102.4129,102.0902,102.378,71196.0
2017-11-28 15:30:00,117.38,117.42,117.26,117.37,239276.0,102.378,102.4129,102.2734,102.3693,239276.0
2017-11-29 09:30:00,117.48,117.5,116.54,117.29,110911.0,102.4653,102.4827,101.6454,102.2995,110911.0
2017-11-29 10:00:00,117.29,117.74,117.18,117.42,80978.0,102.2995,102.692,102.2036,102.4129,80978.0
2017-11-29 10:30:00,117.45,117.57,117.4,117.48,64706.0,102.4391,102.5437,102.3955,102.4653,64706.0
2017-11-29 11:00:00,117.5,117.55,117.18,117.19,29800.0,102.4827,102.5263,102.2036,102.2123,29800.0
2017-11-29 11:30:00,117.22,117.39,117.08,117.24,30670.0,102.2385,102.3868,102.1164,102.2559,30670.0
2017-11-29 12:00:00,117.22,117.27,116.98,117.14,29102.0,102.2385,102.2821,102.0292,102.1687,29102.0
2017-11-29 12:30:00,117.17,117.38,117.11,117.16,22552.0,102.1949,102.378,102.1425,102.1861,22552.0
2017-11-29 13:00:00,117.12,117.21,116.92,117.01,38774.0,102.1513,102.2298,101.9768,102.0553,38774.0
2017-11-29 13:30:00,117.01,117.05,116.88,116.99,58947.0,102.0553,102.0902,101.9419,102.0379,58947.0
2017-11-29 14:00:00,117.0,117.11,116.88,116.99,89990.0,102.0466,102.1425,101.9419,102.0379,89990.0
2017-11-29 14:30:00,116.98,117.08,116.94,116.99,44685.0,102.0292,102.1164,101.9943,102.0379,44685.0
2017-11-29 15:00:00,116.99,117.05,116.97,117.0,55886.0,102.0379,102.0902,102.0204,102.0466,55886.0
2017-11-29 15:30:00,117.0,117.04,116.93,116.99,194047.0,102.0466,102.0815,101.9855,102.0379,194047.0
2017-11-30 09:30:00,117.1,117.63,116.97,117.29,94227.0,102.1338,102.5961,102.0204,102.2995,94227.0
2017-11-30 10:00:00,117.25,117.46,117.09,117.43,52234.0,102.2646,102.4478,102.1251,102.4216,52234.0
2017-11-30 10:30:00,117.41,117.75,117.23,117.61,34500.0,102.4042,102.7007,102.2472,102.5786,34500.0
2017-11-30 11:00:00,117.62,117.71,117.38,117.41,92519.0,102.5874,102.6659,102.378,102.4042,92519.0
2017-11-30 11:30:00,117.39,117.79,117.3,117.73,38704.0,102.3868,102.7356,102.3083,102.6833,38704.0
2017-11-30 12:00:00,117.74,118.26,117.73,118.17,38177.0,102.692,103.1456,102.6833,103.0671,38177.0
2017-11-30 12:30:00,118.16,118.5,118.03,118.03,74854.0,103.0583,103.3549,102.945,102.945,74854.0
2017-11-30 13:00:00,118.02,118.1,117.07,117.3,98051.0,102.9362,103.006,102.1077,102.3083,98051.0
2017-11-30 13:30:00,117.33,117.44,116.71,116.83,56700.0,102.3344,102.4304,101.7937,101.8983,56700.0
2017-11-30 14:00:00,116.82,117.01,116.77,116.96,56581.0,101.8896,102.0553,101.846,102.0117,56581.0
2017-11-30 14:30:00,116.99,117.14,116.89,116.96,155075.0,102.0379,102.1687,101.9507,102.0117,155075.0
2017-11-30 15:00:00,117.01,117.13,116.85,116.98,133823.0,102.0553,102.16,101.9158,102.0292,133823.0
2017-11-30 15:30:00,116.98,117.04,116.6,116.85,284356.0,102.0292,102.0815,101.6977,101.9158,284356.0
2017-12-01 09:30:00,117.2,117.59,116.62,116.91,108643.0,102.221,102.5612,101.7152,101.9681,108643.0
2017-12-01 10:00:00,116.91,117.01,116.64,116.68,60356.0,101.9681,102.0553,101.7326,101.7675,60356.0
2017-12-01 10:30:00,116.71,116.74,116.36,116.4,59299.0,101.7937,101.8198,101.4884,101.5233,59299.0
2017-12-01 11:00:00,116.37,116.61,115.21,115.38,90280.0,101.4971,101.7064,100.4854,100.6336,90280.0
2017-12-01 11:30:00,115.3,116.02,114.9,115.63,155080.0,100.5639,101.1918,100.215,100.8517,155080.0
2017-12-01 12:00:00,115.72,115.97,115.45,115.53,68216.0,100.9302,101.1482,100.6947,100.7645,68216.0
2017-12-01 12:30:00,115.48,115.95,115.41,115.9,43642.0,100.7209,101.1308,100.6598,101.0872,43642.0
2017-12-01 13:00:00,115.9,115.97,115.77,115.92,31781.0,101.0872,101.1482,100.9738,101.1046,31781.0
2017-12-01 13:30:00,115.93,116.44,115.91,116.41,44620.0,101.1134,101.5582,101.0959,101.532,44620.0
2017-12-01 14:00:00,116.42,116.58,116.37,116.48,72501.0,101.5407,101.6803,101.4971,101.5931,72501.0
2017-12-01 14:30:00,116.46,116.46,116.04,116.25,100990.0,101.5756,101.5756,101.2093,101.3925,100990.0
2017-12-01 15:00:00,116.24,116.27,115.99,116.0,95252.0,101.3837,101.4099,101.1657,101.1744,95252.0
2017-12-01 15:30:00,116.0,116.1,115.91,115.94,203738.0,101.1744,101.2616,101.0959,101.1221,203738.0
2017-12-04 09:30:00,117.9,117.9,116.83,117.54,98883.0,102.8316,102.8316,101.8983,102.5176,98883.0
2017-12-04 10:00:00,117.58,118.35,117.56,117.82,115947.0,102.5525,103.2241,102.535,102.7618,115947.0
2017-12-04 10:30:00,117.88,118.88,117.8,118.44,124661.0,102.8141,103.6863,102.7444,103.3026,124661.0
2017-12-04 11:00:00,118.46,118.61,118.1,118.39,74817.0,103.32,103.4508,103.006,103.2589,74817.0
2017-12-04 11:30:00,118.33,118.87,118.15,118.83,77862.0,103.2066,103.6776,103.0496,103.6427,77862.0
2017-12-04 12:00:00,118.83,118.92,118.6,118.61,53860.0,103.6427,103.7212,103.4421,103.4508,53860.0
2017-12-04 12:30:00,118.61,118.62,118.26,118.27,42941.0,103.4508,103.4596,103.1456,103.1543,42941.0
2017-12-04 13:00:00,118.3,118.4,118.1,118.22,39083.0,103.1804,103.2677,103.006,103.1107,39083.0
2017-12-04 13:30:00,118.27,118.59,118.19,118.26,39177.0,103.1543,103.4334,103.0845,103.1456,39177.0
2017-12-04 14:00:00,118.26,118.38,117.94,118.1,73834.0,103.1456,103.2502,102.8665,103.006,73834.0
2017-12-04 14:30:00,118.1,118.14,117.94,118.05,45374.0,103.006,103.0409,102.8665,102.9624,45374.0
2017-12-04 15:00:00,118.04,118.18,117.74,117.92,99815.0,102.9537,103.0758,102.692,102.849,99815.0
2017-12-04 15:30:00,117.93,117.96,117.45,117.5,163786.0,102.8577,102.8839,102.4391,102.4827,163786.0
2017-12-05 09:30:00,117.37,117.47,116.65,116.75,53166.0,102.3693,102.4565,101.7413,101.8285,53166.0
2017-12-05 10:00:00,116.78,117.53,116.78,117.38,35233.0,101.8547,102.5089,101.8547,102.378,35233.0
2017-12-05 10:30:00,117.38,117.64,117.36,117.55,46010.0,102.378,102.6048,102.3606,102.5263,46010.0
2017-12-05 11:00:00,117.56,117.6,117.36,117.42,40679.0,102.535,102.5699,102.3606,102.4129,40679.0
2017-12-05 11:30:00,117.42,117.57,117.37,117.48,29901.0,102.4129,102.5437,102.3693,102.4653,29901.0
2017-12-05 12:00:00,117.48,117.48,117.28,117.38,23009.0,102.4653,102.4653,102.2908,102.378,23009.0
2017-12-05 12:30:00,117.37,117.44,117.16,117.28,24458.0,102.3693,102.4304,102.1861,102.2908,24458.0
2017-12-05 13:00:00,117.32,117.45,117.27,117.31,15152.0,102.3257,102.4391,102.2821,102.317,15152.0
2017-12-05 13:30:00,117.3,117.4,117.26,117.32,19424.0,102.3083,102.3955,102.2734,102.3257,19424.0
2017-12-05 14:00:00,117.34,117.39,117.17,117.25,31589.0,102.3431,102.3868,102.1949,102.2646,31589.0
2017-12-05 14:30:00,117.25,117.27,116.99,117.09,38087.0,102.2646,102.2821,102.0379,102.1251,38087.0
2017-12-05 15:00:00,117.09,117.13,116.89,117.11,32660.0,102.1251,102.16,101.9507,102.1425,32660.0
2017-12-05 15:30:00,117.11,117.12,116.71,116.75,170345.0,102.1425,102.1513,101.7937,101.8285,170345.0
2017-12-06 09:30:00,116.6,117.15,116.39,116.83,45491.0,101.6977,102.1774,101.5146,101.8983,45491.0
2017-12-06 10:00:00,116.81,117.03,116.4,116.58,46846.0,101.8809,102.0728,101.5233,101.6803,46846.0
2017-12-06 10:30:00,116.63,117.18,116.6,117.02,54799.0,101.7239,102.2036,101.6977,102.064,54799.0
2017-12-06 11:00:00,117.02,117.02,116.65,116.78,40554.0,102.064,102.064,101.7413,101.8547,40554.0
2017-12-06 11:30:00,116.76,116.91,116.7,116.76,38597.0,101.8373,101.9681,101.7849,101.8373,38597.0
2017-12-06 12:00:00,116.77,116.77,116.37,116.42,26088.0,101.846,101.846,101.4971,101.5407,26088.0
2017-12-06 12:30:00,116.42,116.68,116.37,116.68,27545.0,101.5407,101.7675,101.4971,101.7675,27545.0
2017-12-06 13:00:00,116.67,116.7,116.26,116.39,27308.0,101.7588,101.7849,101.4012,101.5146,27308.0
2017-12-06 13:30:00,116.39,116.63,116.25,116.27,54081.0,101.5146,101.7239,101.3925,101.4099,54081.0
2017-12-06 14:00:00,116.27,116.32,116.11,116.16,40107.0,101.4099,101.4535,101.2703,101.314,40107.0
2017-12-06 14:30:00,116.15,116.36,116.15,116.18,32753.0,101.3052,101.4884,101.3052,101.3314,32753.0
2017-12-06 15:00:00,116.18,116.33,116.03,116.28,50728.0,101.3314,101.4622,101.2006,101.4186,50728.0
2017-12-06 15:30:00,116.28,116.43,116.11,116.21,126257.0,101.4186,101.5494,101.2703,101.3576,126257.0
2017-12-07 09:30:00,116.03,116.56,116.03,116.46,36636.0,101.2006,101.6628,101.2006,101.5756,36636.0
2017-12-07 10:00:00,116.46,116.57,116.36,116.5,44607.0,101.5756,101.6716,101.4884,101.6105,44607.0
2017-12-07 10:30:00,116.51,116.67,116.36,116.46,47053.0,101.6192,101.7588,101.4884,101.5756,47053.0
2017-12-07 11:00:00,116.44,116.54,116.23,116.51,36193.0,101.5582,101.6454,101.375,101.6192,36193.0
2017-12-07 11:30:00,116.54,116.7,116.36,116.46,57367.0,101.6454,101.7849,101.4884,101.5756,57367.0
2017-12-07 12:00:00,116.47,116.57,116.28,116.28,28305.0,101.5843,101.6716,101.4186,101.4186,28305.0
2017-12-07 12:30:00,116.28,116.52,116.28,116.48,26195.0,101.4186,101.6279,101.4186,101.5931,26195.0
2017-12-07 13:00:00,116.5,116.55,116.34,116.45,14675.0,101.6105,101.6541,101.471,101.5669,14675.0
2017-12-07 13:30:00,116.46,116.54,116.33,116.33,30366.0,101.5756,101.6454,101.4622,101.4622,30366.0
2017-12-07 14:00:00,116.33,116.43,116.19,116.19,46872.0,101.4622,101.5494,101.3401,101.3401,46872.0
2017-12-07 14:30:00,116.19,116.21,115.89,116.06,81391.0,101.3401,101.3576,101.0785,101.2267,81391.0
2017-12-07 15:00:00,116.1,116.16,115.99,116.05,98578.0,101.2616,101.314,101.1657,101.218,98578.0
2017-12-07 15:30:00,116.05,116.13,115.89,116.07,217543.0,101.218,101.2878,101.0785,101.2355,217543.0
2017-12-08 09:30:00,116.24,116.42,116.02,116.25,56836.0,101.3837,101.5407,101.1918,101.3925,56836.0
2017-12-08 10:00:00,116.25,116.3,115.97,116.14,94004.0,101.3925,101.4361,101.1482,101.2965,94004.0
2017-12-08 10:30:00,116.15,116.24,116.02,116.23,26348.0,101.3052,101.3837,101.1918,101.375,26348.0
2017-12-08 11:00:00,116.24,116.25,116.07,116.11,27414.0,101.3837,101.3925,101.2355,101.2703,27414.0
2017-12-08 11:30:00,116.11,116.24,116.08,116.19,35046.0,101.2703,101.3837,101.2442,101.3401,35046.0
2017-12-08 12:00:00,116.19,116.29,116.17,116.27,20995.0,101.3401,101.4273,101.3227,101.4099,20995.0
2017-12-08 12:30:00,116.28,116.4,116.26,116.29,22464.0,101.4186,101.5233,101.4012,101.4273,22464.0
2017-12-08 13:00:00,116.29,116.43,116.29,116.35,32307.0,101.4273,101.5494,101.4273,101.4797,32307.0
2017-12-08 13:30:00,116.36,116.36,115.94,115.95,35257.0,101.4884,101.4884,101.1221,101.1308,35257.0
2017-12-08 14:00:00,115.96,116.0,115.81,115.91,32110.0,101.1395,101.1744,101.0087,101.0959,32110.0
2017-12-08 14:30:00,115.91,115.94,115.72,115.94,55991.0,101.0959,101.1221,100.9302,101.1221,55991.0
2017-12-08 15:00:00,115.94,115.94,115.81,115.86,37783.0,101.1221,101.1221,101.0087,101.0523,37783.0
2017-12-08 15:30:00,115.86,115.93,115.76,115.92,99734.0,101.0523,101.1134,100.9651,101.1046,99734.0
2017-12-11 09:30:00,116.06,116.28,114.73,116.23,95527.0,101.2267,101.4186,100.0667,101.375,95527.0
2017-12-11 10:00:00,116.16,116.46,116.02,116.06,35603.0,101.314,101.5756,101.1918,101.2267,35603.0
2017-12-11 10:30:00,116.04,116.08,115.78,115.8,31032.0,101.2093,101.2442,100.9825,101.0,31032.0
2017-12-11 11:00:00,115.81,115.94,115.75,115.94,18783.0,101.0087,101.1221,100.9564,101.1221,18783.0
2017-12-11 11:30:00,115.94,115.98,115.86,115.92,17827.0,101.1221,101.157,101.0523,101.1046,17827.0
2017-12-11 12:00:00,115.89,115.99,115.87,115.91,14882.0,101.0785,101.1657,101.061,101.0959,14882.0
2017-12-11 12:30:00,115.94,115.99,115.74,115.79,25776.0,101.1221,101.1657,100.9476,100.9912,25776.0
2017-12-11 13:00:00,115.79,115.96,115.76,115.87,30274.0,100.9912,101.1395,100.9651,101.061,30274.0
2017-12-11 13:30:00,115.91,115.91,115.79,115.88,23402.0,101.0959,101.0959,100.9912,101.0697,23402.0
2017-12-11 14:00:00,115.85,115.91,115.79,115.83,34665.0,101.0436,101.0959,100.9912,101.0261,34665.0
2017-12-11 14:30:00,115.87,115.87,115.68,115.73,34025.0,101.061,101.061,100.8953,100.9389,34025.0
2017-12-11 15:00:00,115.7,115.79,115.61,115.68,34127.0,100.9127,100.9912,100.8342,100.8953,34127.0
2017-12-11 15:30:00,115.68,115.72,115.52,115.68,124058.0,100.8953,100.9302,100.7558,100.8953,124058.0
2017-12-12 09:30:00,115.74,116.03,115.65,115.87,50456.0,100.9476,101.2006,100.8691,101.061,50456.0
2017-12-12 10:00:00,115.86,116.25,115.84,116.08,29588.0,101.0523,101.3925,101.0349,101.2442,29588.0
2017-12-12 10:30:00,116.03,116.05,115.68,115.7,26572.0,101.2006,101.218,100.8953,100.9127,26572.0
2017-12-12 11:00:00,115.7,115.71,115.54,115.63,41652.0,100.9127,100.9215,100.7732,100.8517,41652.0
2017-12-12 11:30:00,115.62,115.94,115.52,115.91,104273.0,100.843,101.1221,100.7558,101.0959,104273.0
2017-12-12 12:00:00,115.89,115.96,115.64,115.72,48348.0,101.0785,101.1395,100.8604,100.9302,48348.0
2017-12-12 12:30:00,115.72,115.84,115.7,115.78,57954.0,100.9302,101.0349,100.9127,100.9825,57954.0
2017-12-12 13:00:00,115.77,115.79,115.62,115.69,35309.0,100.9738,100.9912,100.843,100.904,35309.0
2017-12-12 13:30:00,115.68,115.75,115.44,115.47,31659.0,100.8953,100.9564,100.686,100.7121,31659.0
2017-12-12 14:00:00,115.48,115.97,115.34,115.88,516442.0,100.7209,101.1482,100.5988,101.0697,516442.0
2017-12-12 14:30:00,115.89,116.12,115.78,115.93,78007.0,101.0785,101.2791,100.9825,101.1134,78007.0
2017-12-12 15:00:00,115.96,116.12,115.77,116.06,163718.0,101.1395,101.2791,100.9738,101.2267,163718.0
2017-12-12 15:30:00,116.05,116.07,115.85,115.87,588560.0,101.218,101.2355,101.0436,101.061,588560.0
2017-12-13 09:30:00,116.08,116.26,116.02,116.09,51056.0,101.2442,101.4012,101.1918,101.2529,51056.0
2017-12-13 10:00:00,116.12,116.63,116.12,116.57,43810.0,101.2791,101.7239,101.2791,101.6716,43810.0
2017-12-13 10:30:00,116.62,116.73,116.38,116.48,55014.0,101.7152,101.8111,101.5058,101.5931,55014.0
2017-12-13 11:00:00,116.46,116.55,116.32,116.43,118268.0,101.5756,101.6541,101.4535,101.5494,118268.0
2017-12-13 11:30:00,116.42,116.8,116.36,116.76,108637.0,101.5407,101.8722,101.4884,101.8373,108637.0
2017-12-13 12:00:00,116.76,116.76,116.39,116.48,25051.0,101.8373,101.8373,101.5146,101.5931,25051.0
2017-12-13 12:30:00,116.51,116.6,116.37,116.42,30898.0,101.6192,101.6977,101.4971,101.5407,30898.0
2017-12-13 13:00:00,116.41,116.54,116.26,116.54,58063.0,101.532,101.6454,101.4012,101.6454,58063.0
2017-12-13 13:30:00,116.56,116.78,116.33,116.76,106385.0,101.6628,101.8547,101.4622,101.8373,106385.0
2017-12-13 14:00:00,116.81,116.96,116.65,116.76,57118.0,101.8809,102.0117,101.7413,101.8373,57118.0
2017-12-13 14:30:00,116.78,116.83,116.67,116.81,52914.0,101.8547,101.8983,101.7588,101.8809,52914.0
2017-12-13 15:00:00,116.81,116.81,116.64,116.7,72228.0,101.8809,101.8809,101.7326,101.7849,72228.0
2017-12-13 15:30:00,116.69,116.7,116.19,116.27,194730.0,101.7762,101.7849,101.3401,101.4099,194730.0
2017-12-14 09:30:00,116.31,116.62,115.83,115.94,39015.0,101.4448,101.7152,101.0261,101.1221,39015.0
2017-12-14 10:00:00,115.97,115.97,114.91,115.04,48250.0,101.1482,101.1482,100.2237,100.3371,48250.0
2017-12-14 10:30:00,115.05,115.23,114.59,114.83,72598.0,100.3458,100.5028,99.9446,100.1539,72598.0
2017-12-14 11:00:00,114.76,114.78,114.12,114.24,130456.0,100.0929,100.1103,99.5347,99.6393,130456.0
2017-12-14 11:30:00,114.32,114.61,114.22,114.55,93791.0,99.7091,99.9621,99.6219,99.9097,93791.0
2017-12-14 12:00:00,114.57,114.57,114.22,114.23,38861.0,99.9272,99.9272,99.6219,99.6306,38861.0
2017-12-14 12:30:00,114.21,114.42,114.16,114.2,25566.0,99.6132,99.7963,99.5696,99.6045,25566.0
2017-12-14 13:00:00,114.2,114.29,114.08,114.08,30214.0,99.6045,99.683,99.4998,99.4998,30214.0
2017-12-14 13:30:00,114.09,114.12,113.58,113.58,40747.0,99.5085,99.5347,99.0637,99.0637,40747.0
2017-12-14 14:00:00,113.59,113.82,113.31,113.31,53972.0,99.0724,99.273,98.8282,98.8282,53972.0
2017-12-14 14:30:00,113.27,113.96,113.26,113.92,258386.0,98.7933,99.3951,98.7846,99.3602,258386.0
2017-12-14 15:00:00,113.9,113.95,113.79,113.86,116392.0,99.3428,99.3864,99.2469,99.3079,116392.0
2017-12-14 15:30:00,113.87,114.0,113.75,113.83,350800.0,99.3166,99.43,99.212,99.2817,350800.0
2017-12-15 09:30:00,114.7,115.48,114.31,114.8,539619.0,100.0406,100.7209,99.7004,100.1278,539619.0
2017-12-15 10:00:00,114.8,115.25,114.6,114.76,108240.0,100.1278,100.5203,99.9533,100.0929,108240.0
2017-12-15 10:30:00,114.68,114.93,114.6,114.66,109168.0,100.0231,100.2412,99.9533,100.0057,109168.0
2017-12-15 11:00:00,114.7,115.07,114.66,114.99,144147.0,100.0406,100.3633,100.0057,100.2935,144147.0
2017-12-15 11:30:00,115.0,115.13,114.89,115.08,58234.0,100.3022,100.4156,100.2063,100.372,58234.0
2017-12-15 12:00:00,115.08,115.11,114.92,115.07,73816.0,100.372,100.3982,100.2324,100.3633,73816.0
2017-12-15 12:30:00,115.09,115.1,114.97,114.97,29973.0,100.3807,100.3894,100.276,100.276,29973.0
2017-12-15 13:00:00,114.96,115.42,114.86,115.29,71174.0,100.2673,100.6685,100.1801,100.5551,71174.0
2017-12-15 13:30:00,115.29,115.39,115.02,115.04,46453.0,100.5551,100.6424,100.3197,100.3371,46453.0
2017-12-15 14:00:00,115.04,115.47,115.02,115.33,54804.0,100.3371,100.7121,100.3197,100.59,54804.0
2017-12-15 14:30:00,115.33,115.42,115.03,115.34,109388.0,100.59,100.6685,100.3284,100.5988,109388.0
2017-12-15 15:00:00,115.35,115.49,115.25,115.3,71249.0,100.6075,100.7296,100.5203,100.5639,71249.0
2017-12-15 15:30:00,115.3,115.33,114.96,115.08,434451.0,100.5639,100.59,100.2673,100.372,434451.0
2017-12-18 09:30:00,115.62,116.33,115.36,116.32,49318.0,100.843,101.4622,100.6162,101.4535,49318.0
2017-12-18 10:00:00,116.32,116.53,116.2,116.33,62866.0,101.4535,101.6367,101.3488,101.4622,62866.0
2017-12-18 10:30:00,116.33,116.39,116.1,116.33,34691.0,101.4622,101.5146,101.2616,101.4622,34691.0
2017-12-18 11:00:00,116.26,116.3,116.02,116.09,39583.0,101.4012,101.4361,101.1918,101.2529,39583.0
2017-12-18 11:30:00,116.06,116.18,115.9,116.09,53088.0,101.2267,101.3314,101.0872,101.2529,53088.0
2017-12-18 12:00:00,116.06,116.19,115.72,115.72,51846.0,101.2267,101.3401,100.9302,100.9302,51846.0
2017-12-18 12:30:00,115.74,116.08,115.7,116.08,82426.0,100.9476,101.2442,100.9127,101.2442,82426.0
2017-12-18 13:00:00,116.08,116.13,115.98,116.08,38269.0,101.2442,101.2878,101.157,101.2442,38269.0
2017-12-18 13:30:00,116.13,116.19,115.98,116.01,22783.0,101.2878,101.3401,101.157,101.1831,22783.0
2017-12-18 14:00:00,116.01,116.04,115.8,115.95,62748.0,101.1831,101.2093,101.0,101.1308,62748.0
2017-12-18 14:30:00,115.95,116.04,115.8,116.04,44472.0,101.1308,101.2093,101.0,101.2093,44472.0
2017-12-18 15:00:00,116.05,116.2,115.91,115.97,91316.0,101.218,101.3488,101.0959,101.1482,91316.0
2017-12-18 15:30:00,115.98,116.17,115.97,116.14,176924.0,101.157,101.3227,101.1482,101.2965,176924.0
2017-12-19 09:30:00,116.68,116.93,116.08,116.64,92864.0,101.7675,101.9855,101.2442,101.7326,92864.0
2017-12-19 10:00:00,116.61,116.63,116.34,116.42,33168.0,101.7064,101.7239,101.471,101.5407,33168.0
2017-12-19 10:30:00,116.44,116.66,116.11,116.27,122653.0,101.5582,101.7501,101.2703,101.4099,122653.0
2017-12-19 11:00:00,116.27,116.68,116.0,116.6,95446.0,101.4099,101.7675,101.1744,101.6977,95446.0
2017-12-19 11:30:00,116.59,116.74,116.52,116.72,45837.0,101.689,101.8198,101.6279,101.8024,45837.0
2017-12-19 12:00:00,116.68,116.74,116.4,116.46,24866.0,101.7675,101.8198,101.5233,101.5756,24866.0
2017-12-19 12:30:00,116.46,116.58,116.24,116.45,22827.0,101.5756,101.6803,101.3837,101.5669,22827.0
2017-12-19 13:00:00,116.43,116.49,116.27,116.39,22730.0,101.5494,101.6018,101.4099,101.5146,22730.0
2017-12-19 13:30:00,116.39,116.45,116.34,116.37,46140.0,101.5146,101.5669,101.471,101.4971,46140.0
2017-12-19 14:00:00,116.36,116.42,116.28,116.36,31678.0,101.4884,101.5407,101.4186,101.4884,31678.0
2017-12-19 14:30:00,116.35,116.42,116.29,116.32,44545.0,101.4797,101.5407,101.4273,101.4535,44545.0
2017-12-19 15:00:00,116.3,116.39,116.2,116.31,85554.0,101.4361,101.5146,101.3488,101.4448,85554.0
2017-12-19 15:30:00,116.32,116.44,116.28,116.3,140193.0,101.4535,101.5582,101.4186,101.4361,140193.0
2017-12-20 09:30:00,116.38,117.08,116.38,117.08,73837.0,101.5058,102.1164,101.5058,102.1164,73837.0
2017-12-20 10:00:00,117.09,117.19,117.0,117.02,38020.0,102.1251,102.2123,102.0466,102.064,38020.0
2017-12-20 10:30:00,117.02,117.11,116.71,116.77,28017.0,102.064,102.1425,101.7937,101.846,28017.0
2017-12-20 11:00:00,116.74,116.97,116.66,116.94,35663.0,101.8198,102.0204,101.7501,101.9943,35663.0
2017-12-20 11:30:00,116.95,116.95,116.77,116.86,29120.0,102.003,102.003,101.846,101.9245,29120.0
2017-12-20 12:00:00,116.86,116.89,116.7,116.87,16310.0,101.9245,101.9507,101.7849,101.9332,16310.0
2017-12-20 12:30:00,116.87,116.9,116.57,116.6,33891.0,101.9332,101.9594,101.6716,101.6977,33891.0
2017-12-20 13:00:00,116.6,116.64,116.53,116.55,49424.0,101.6977,101.7326,101.6367,101.6541,49424.0
2017-12-20 13:30:00,116.58,116.6,116.45,116.48,41324.0,101.6803,101.6977,101.5669,101.5931,41324.0
2017-12-20 14:00:00,116.49,116.55,116.11,116.21,29051.0,101.6018,101.6541,101.2703,101.3576,29051.0
2017-12-20 14:30:00,116.24,116.47,116.24,116.4,50928.0,101.3837,101.5843,101.3837,101.5233,50928.0
2017-12-20 15:00:00,116.41,116.42,116.31,116.34,36022.0,101.532,101.5407,101.4448,101.471,36022.0
2017-12-20 15:30:00,116.34,116.38,116.12,116.16,99037.0,101.471,101.5058,101.2791,101.314,99037.0
2017-12-21 09:30:00,116.33,116.89,116.33,116.82,46797.0,101.4622,101.9507,101.4622,101.8896,46797.0
2017-12-21 10:00:00,116.76,116.76,116.27,116.39,19720.0,101.8373,101.8373,101.4099,101.5146,19720.0
2017-12-21 10:30:00,116.39,116.46,116.32,116.33,20277.0,101.5146,101.5756,101.4535,101.4622,20277.0
2017-12-21 11:00:00,116.33,116.57,116.31,116.49,26036.0,101.4622,101.6716,101.4448,101.6018,26036.0
2017-12-21 11:30:00,116.51,116.55,116.26,116.31,14079.0,101.6192,101.6541,101.4012,101.4448,14079.0
2017-12-21 12:00:00,116.29,116.31,116.12,116.12,9525.0,101.4273,101.4448,101.2791,101.2791,9525.0
2017-12-21 12:30:00,116.15,116.2,116.05,116.15,13827.0,101.3052,101.3488,101.218,101.3052,13827.0
2017-12-21 13:00:00,116.15,116.34,116.14,116.31,12403.0,101.3052,101.471,101.2965,101.4448,12403.0
2017-12-21 13:30:00,116.31,116.59,116.25,116.43,15799.0,101.4448,101.689,101.3925,101.5494,15799.0
2017-12-21 14:00:00,116.42,116.56,116.38,116.48,23066.0,101.5407,101.6628,101.5058,101.5931,23066.0
2017-12-21 14:30:00,116.51,116.58,116.48,116.57,22037.0,101.6192,101.6803,101.5931,101.6716,22037.0
2017-12-21 15:00:00,116.58,116.59,116.11,116.14,42307.0,101.6803,101.689,101.2703,101.2965,42307.0
2017-12-21 15:30:00,116.14,116.28,116.04,116.17,105662.0,101.2965,101.4186,101.2093,101.3227,105662.0
2017-12-22 09:30:00,116.42,116.53,116.0,116.36,23270.0,101.5407,101.6367,101.1744,101.4884,23270.0
2017-12-22 10:00:00,116.32,116.48,116.03,116.16,17315.0,101.4535,101.5931,101.2006,101.314,17315.0
2017-12-22 10:30:00,116.2,116.37,116.03,116.22,22485.0,101.3488,101.4971,101.2006,101.3663,22485.0
2017-12-22 11:00:00,116.22,116.31,116.15,116.18,21482.0,101.3663,101.4448,101.3052,101.3314,21482.0
2017-12-22 11:30:00,116.18,116.25,115.9,116.23,21086.0,101.3314,101.3925,101.0872,101.375,21086.0
2017-12-22 12:00:00,116.23,116.31,116.11,116.16,12115.0,101.375,101.4448,101.2703,101.314,12115.0
2017-12-22 12:30:00,116.16,116.26,116.09,116.12,16893.0,101.314,101.4012,101.2529,101.2791,16893.0
2017-12-22 13:00:00,116.12,116.28,116.11,116.28,13292.0,101.2791,101.4186,101.2703,101.4186,13292.0
2017-12-22 13:30:00,116.29,116.42,116.27,116.32,17864.0,101.4273,101.5407,101.4099,101.4535,17864.0
2017-12-22 14:00:00,116.32,116.41,116.29,116.39,20816.0,101.4535,101.532,101.4273,101.5146,20816.0
2017-12-22 14:30:00,116.39,116.42,116.27,116.3,28278.0,101.5146,101.5407,101.4099,101.4361,28278.0
2017-12-22 15:00:00,116.29,116.35,116.21,116.35,27762.0,101.4273,101.4797,101.3576,101.4797,27762.0
2017-12-22 15:30:00,116.35,116.49,116.09,116.19,131722.0,101.4797,101.6018,101.2529,101.3401,131722.0
2017-12-26 09:30:00,116.4,116.4,116.08,116.24,28818.0,101.5233,101.5233,101.2442,101.3837,28818.0
2017-12-26 10:00:00,116.24,116.29,116.1,116.14,29735.0,101.3837,101.4273,101.2616,101.2965,29735.0
2017-12-26 10:30:00,116.14,116.21,116.1,116.16,19957.0,101.2965,101.3576,101.2616,101.314,19957.0
2017-12-26 11:00:00,116.16,116.34,116.15,116.34,13794.0,101.314,101.471,101.3052,101.471,13794.0
2017-12-26 11:30:00,116.34,116.38,116.26,116.31,19557.0,101.471,101.5058,101.4012,101.4448,19557.0
2017-12-26 12:00:00,116.3,116.46,116.3,116.39,17086.0,101.4361,101.5756,101.4361,101.5146,17086.0
2017-12-26 12:30:00,116.39,116.41,116.21,116.24,14843.0,101.5146,101.532,101.3576,101.3837,14843.0
2017-12-26 13:00:00,116.24,116.34,116.2,116.32,10527.0,101.3837,101.471,101.3488,101.4535,10527.0
2017-12-26 13:30:00,116.32,116.32,116.16,116.17,14399.0,101.4535,101.4535,101.314,101.3227,14399.0
2017-12-26 14:00:00,116.17,116.33,116.16,116.27,60492.0,101.3227,101.4622,101.314,101.4099,60492.0
2017-12-26 14:30:00,116.27,116.34,116.24,116.31,18331.0,101.4099,101.471,101.3837,101.4448,18331.0
2017-12-26 15:00:00,116.31,116.37,116.1,116.17,27442.0,101.4448,101.4971,101.2616,101.3227,27442.0
2017-12-26 15:30:00,116.17,116.29,116.15,116.27,62965.0,101.3227,101.4273,101.3052,101.4099,62965.0
2017-12-27 09:30:00,116.46,116.6,116.19,116.24,20853.0,101.5756,101.6977,101.3401,101.3837,20853.0
2017-12-27 10:00:00,116.2,116.37,116.02,116.36,29763.0,101.3488,101.4971,101.1918,101.4884,29763.0
2017-12-27 10:30:00,116.37,116.5,116.24,116.43,22691.0,101.4971,101.6105,101.3837,101.5494,22691.0
2017-12-27 11:00:00,116.47,116.57,116.41,116.52,23584.0,101.5843,101.6716,101.532,101.6279,23584.0
2017-12-27 11:30:00,116.52,116.63,116.4,116.6,19115.0,101.6279,101.7239,101.5233,101.6977,19115.0
2017-12-27 12:00:00,116.59,116.59,116.4,116.44,20130.0,101.689,101.689,101.5233,101.5582,20130.0
2017-12-27 12:30:00,116.42,116.47,116.33,116.35,10994.0,101.5407,101.5843,101.4622,101.4797,10994.0
2017-12-27 13:00:00,116.35,116.43,116.3,116.41,18297.0,101.4797,101.5494,101.4361,101.532,18297.0
2017-12-27 13:30:00,116.41,116.53,116.35,116.51,24694.0,101.532,101.6367,101.4797,101.6192,24694.0
2017-12-27 14:00:00,116.51,116.59,116.4,116.52,23514.0,101.6192,101.689,101.5233,101.6279,23514.0
2017-12-27 14:30:00,116.52,116.54,116.4,116.43,17659.0,101.6279,101.6454,101.5233,101.5494,17659.0
2017-12-27 15:00:00,116.44,116.47,116.34,116.4,29668.0,101.5582,101.5843,101.471,101.5233,29668.0
2017-12-27 15:30:00,116.41,116.5,116.39,116.46,82181.0,101.532,101.6105,101.5146,101.5756,82181.0
2017-12-28 09:30:00,116.69,116.69,116.23,116.52,28767.0,101.7762,101.7762,101.375,101.6279,28767.0
2017-12-28 10:00:00,116.53,116.67,116.46,116.56,19955.0,101.6367,101.7588,101.5756,101.6628,19955.0
2017-12-28 10:30:00,116.58,116.75,116.54,116.66,15486.0,101.6803,101.8285,101.6454,101.7501,15486.0
2017-12-28 11:00:00,116.6,116.78,116.6,116.7,19353.0,101.6977,101.8547,101.6977,101.7849,19353.0
2017-12-28 11:30:00,116.75,116.9,116.73,116.85,20833.0,101.8285,101.9594,101.8111,101.9158,20833.0
2017-12-28 12:00:00,116.85,116.86,116.63,116.77,12662.0,101.9158,101.9245,101.7239,101.846,12662.0
2017-12-28 12:30:00,116.74,116.79,116.67,116.72,14735.0,101.8198,101.8634,101.7588,101.8024,14735.0
2017-12-28 13:00:00,116.73,116.75,116.7,116.72,17335.0,101.8111,101.8285,101.7849,101.8024,17335.0
2017-12-28 13:30:00,116.7,116.8,116.7,116.78,18942.0,101.7849,101.8722,101.7849,101.8547,18942.0
2017-12-28 14:00:00,116.79,116.84,116.75,116.84,19242.0,101.8634,101.907,101.8285,101.907,19242.0
2017-12-28 14:30:00,116.86,116.99,116.79,116.88,27732.0,101.9245,102.0379,101.8634,101.9419,27732.0
2017-12-28 15:00:00,116.9,117.01,116.89,117.0,45664.0,101.9594,102.0553,101.9507,102.0466,45664.0
2017-12-28 15:30:00,117.01,117.17,117.0,117.15,105452.0,102.0553,102.1949,102.0466,102.1774,105452.0
2017-12-29 09:30:00,117.34,117.68,117.16,117.61,40963.0,102.3431,102.6397,102.1861,102.5786,40963.0
2017-12-29 10:00:00,117.59,117.62,117.16,117.29,48268.0,102.5612,102.5874,102.1861,102.2995,48268.0
2017-12-29 10:30:00,117.33,117.39,117.03,117.12,33379.0,102.3344,102.3868,102.0728,102.1513,33379.0
2017-12-29 11:00:00,117.12,117.2,117.04,117.09,29470.0,102.1513,102.221,102.0815,102.1251,29470.0
2017-12-29 11:30:00,117.12,117.21,117.06,117.2,32853.0,102.1513,102.2298,102.0989,102.221,32853.0
2017-12-29 12:00:00,117.18,117.21,117.11,117.11,15233.0,102.2036,102.2298,102.1425,102.1425,15233.0
2017-12-29 12:30:00,117.11,117.19,117.09,117.13,15828.0,102.1425,102.2123,102.1251,102.16,15828.0
2017-12-29 13:00:00,117.12,117.25,117.11,117.23,17268.0,102.1513,102.2646,102.1425,102.2472,17268.0
2017-12-29 13:30:00,117.23,117.25,117.1,117.11,20450.0,102.2472,102.2646,102.1338,102.1425,20450.0
2017-12-29 14:00:00,117.11,117.17,117.06,117.07,25317.0,102.1425,102.1949,102.0989,102.1077,25317.0
2017-12-29 14:30:00,117.07,117.13,117.02,117.1,25243.0,102.1077,102.16,102.064,102.1338,25243.0
2017-12-29 15:00:00,117.08,117.24,117.05,117.17,29457.0,102.1164,102.2559,102.0902,102.1949,29457.0
2017-12-29 15:30:00,117.17,117.2,116.82,116.83,158555.0,102.1949,102.221,101.8896,101.8983,158555.0
2018-01-02 09:30:00,116.98,117.7,116.81,117.12,150670.0,102.0292,102.6571,101.8809,102.1513,150670.0
2018-01-02 10:00:00,117.15,117.71,117.15,117.47,29350.0,102.1774,102.6659,102.1774,102.4565,29350.0
2018-01-02 10:30:00,117.5,117.5,117.16,117.43,24084.0,102.4827,102.4827,102.1861,102.4216,24084.0
2018-01-02 11:00:00,117.43,117.44,117.04,117.08,35384.0,102.4216,102.4304,102.0815,102.1164,35384.0
2018-01-02 11:30:00,117.09,117.29,116.97,117.27,51834.0,102.1251,102.2995,102.0204,102.2821,51834.0
2018-01-02 12:00:00,117.26,117.43,117.26,117.33,17530.0,102.2734,102.4216,102.2734,102.3344,17530.0
2018-01-02 12:30:00,117.35,117.53,117.31,117.31,21836.0,102.3519,102.5089,102.317,102.317,21836.0
2018-01-02 13:00:00,117.33,117.48,117.3,117.35,27654.0,102.3344,102.4653,102.3083,102.3519,27654.0
2018-01-02 13:30:00,117.36,117.63,117.35,117.63,32051.0,102.3606,102.5961,102.3519,102.5961,32051.0
2018-01-02 14:00:00,117.61,117.69,117.41,117.58,59218.0,102.5786,102.6484,102.4042,102.5525,59218.0
2018-01-02 14:30:00,117.58,117.63,117.44,117.57,35486.0,102.5525,102.5961,102.4304,102.5437,35486.0
2018-01-02 15:00:00,117.56,117.63,117.5,117.62,47123.0,102.535,102.5961,102.4827,102.5874,47123.0
2018-01-02 15:30:00,117.62,118.0,117.56,117.99,108037.0,102.5874,102.9188,102.535,102.9101,108037.0
2018-01-03 09:30:00,118.0,118.81,117.14,118.75,75202.0,102.9188,103.6253,102.1687,103.5729,75202.0
2018-01-03 10:00:00,118.73,118.74,118.24,118.38,39190.0,103.5555,103.5642,103.1281,103.2502,39190.0
2018-01-03 10:30:00,118.42,118.73,118.39,118.55,93598.0,103.2851,103.5555,103.2589,103.3985,93598.0
2018-01-03 11:00:00,118.55,118.61,118.42,118.42,38400.0,103.3985,103.4508,103.2851,103.2851,38400.0
2018-01-03 11:30:00,118.46,118.46,118.11,118.14,37877.0,103.32,103.32,103.0147,103.0409,37877.0
2018-01-03 12:00:00,118.16,118.3,118.09,118.27,25226.0,103.0583,103.1804,102.9973,103.1543,25226.0
2018-01-03 12:30:00,118.27,118.57,118.23,118.46,27470.0,103.1543,103.4159,103.1194,103.32,27470.0
2018-01-03 13:00:00,118.46,118.52,118.28,118.28,26560.0,103.32,103.3723,103.163,103.163,26560.0
2018-01-03 13:30:00,118.27,118.37,118.05,118.11,27815.0,103.1543,103.2415,102.9624,103.0147,27815.0
2018-01-03 14:00:00,118.12,118.23,117.99,117.99,38240.0,103.0235,103.1194,102.9101,102.9101,38240.0
2018-01-03 14:30:00,117.99,118.36,117.96,118.22,46968.0,102.9101,103.2328,102.8839,103.1107,46968.0
2018-01-03 15:00:00,118.22,118.34,118.15,118.24,53286.0,103.1107,103.2153,103.0496,103.1281,53286.0
2018-01-03 15:30:00,118.26,118.41,118.1,118.21,135439.0,103.1456,103.2764,103.006,103.102,135439.0
2018-01-04 09:30:00,118.66,119.58,118.66,119.48,59980.0,103.4944,104.2969,103.4944,104.2096,59980.0
2018-01-04 10:00:00,119.5,119.65,119.37,119.65,35887.0,104.2271,104.3579,104.1137,104.3579,35887.0
2018-01-04 10:30:00,119.66,119.76,118.54,118.57,84775.0,104.3666,104.4539,103.3898,103.4159,84775.0
2018-01-04 11:00:00,118.66,118.77,118.29,118.4,64414.0,103.4944,103.5904,103.1717,103.2677,64414.0
2018-01-04 11:30:00,118.47,118.59,118.16,118.26,52840.0,103.3287,103.4334,103.0583,103.1456,52840.0
2018-01-04 12:00:00,118.3,118.35,118.03,118.13,83289.0,103.1804,103.2241,102.945,103.0322,83289.0
2018-01-04 12:30:00,118.13,118.31,118.08,118.15,43723.0,103.0322,103.1892,102.9886,103.0496,43723.0
2018-01-04 13:00:00,118.16,118.23,118.04,118.12,32413.0,103.0583,103.1194,102.9537,103.0235,32413.0
2018-01-04 13:30:00,118.09,118.18,117.92,117.95,37349.0,102.9973,103.0758,102.849,102.8752,37349.0
2018-01-04 14:00:00,117.95,118.12,117.95,118.04,37295.0,102.8752,103.0235,102.8752,102.9537,37295.0
2018-01-04 14:30:00,118.04,118.12,117.91,117.91,34460.0,102.9537,103.0235,102.8403,102.8403,34460.0
2018-01-04 15:00:00,117.92,118.01,117.57,117.59,62152.0,102.849,102.9275,102.5437,102.5612,62152.0
2018-01-04 15:30:00,117.61,117.66,117.32,117.46,174556.0,102.5786,102.6222,102.3257,102.4478,174556.0
2018-01-05 09:30:00,117.74,118.42,117.49,117.52,80401.0,102.692,103.2851,102.474,102.5001,80401.0
2018-01-05 10:00:00,117.53,118.11,117.52,117.88,46717.0,102.5089,103.0147,102.5001,102.8141,46717.0
2018-01-05 10:30:00,117.91,118.08,117.86,117.92,35012.0,102.8403,102.9886,102.7967,102.849,35012.0
2018-01-05 11:00:00,117.91,118.19,117.87,118.12,34961.0,102.8403,103.0845,102.8054,103.0235,34961.0
2018-01-05 11:30:00,118.1,118.18,117.95,118.07,24598.0,103.006,103.0758,102.8752,102.9798,24598.0
2018-01-05 12:00:00,118.12,118.14,117.93,117.98,21489.0,103.0235,103.0409,102.8577,102.9013,21489.0
2018-01-05 12:30:00,118.0,118.07,117.75,117.84,17737.0,102.9188,102.9798,102.7007,102.7792,17737.0
2018-01-05 13:00:00,117.89,118.1,117.89,118.08,26361.0,102.8228,103.006,102.8228,102.9886,26361.0
2018-01-05 13:30:00,118.08,118.25,118.08,118.23,27319.0,102.9886,103.1368,102.9886,103.1194,27319.0
2018-01-05 14:00:00,118.24,118.38,118.12,118.38,24612.0,103.1281,103.2502,103.0235,103.2502,24612.0
2018-01-05 14:30:00,118.39,118.54,118.38,118.39,111666.0,103.2589,103.3898,103.2502,103.2589,111666.0
2018-01-05 15:00:00,118.41,118.79,118.34,118.61,69139.0,103.2764,103.6078,103.2153,103.4508,69139.0
2018-01-05 15:30:00,118.62,119.05,118.61,118.9,175826.0,103.4596,103.8346,103.4508,103.7038,175826.0
2018-01-08 09:30:00,119.0,119.05,118.51,118.7,43652.0,103.791,103.8346,103.3636,103.5293,43652.0
2018-01-08 10:00:00,118.74,119.19,118.68,118.82,77123.0,103.5642,103.9567,103.5119,103.634,77123.0
2018-01-08 10:30:00,118.83,118.92,118.51,118.54,36683.0,103.6427,103.7212,103.3636,103.3898,36683.0
2018-01-08 11:00:00,118.49,118.68,118.49,118.64,49773.0,103.3462,103.5119,103.3462,103.477,49773.0
2018-01-08 11:30:00,118.64,118.77,118.6,118.71,30962.0,103.477,103.5904,103.4421,103.538,30962.0
2018-01-08 12:00:00,118.74,118.89,118.65,118.75,59401.0,103.5642,103.695,103.4857,103.5729,59401.0
2018-01-08 12:30:00,118.75,118.76,118.55,118.65,112142.0,103.5729,103.5817,103.3985,103.4857,112142.0
2018-01-08 13:00:00,118.66,118.81,118.56,118.63,85278.0,103.4944,103.6253,103.4072,103.4683,85278.0
2018-01-08 13:30:00,118.63,118.71,118.52,118.63,46910.0,103.4683,103.538,103.3723,103.4683,46910.0
2018-01-08 14:00:00,118.63,118.68,118.56,118.68,30741.0,103.4683,103.5119,103.4072,103.5119,30741.0
2018-01-08 14:30:00,118.68,118.74,118.6,118.66,51377.0,103.5119,103.5642,103.4421,103.4944,51377.0
2018-01-08 15:00:00,118.66,118.73,118.56,118.56,45331.0,103.4944,103.5555,103.4072,103.4072,45331.0
2018-01-08 15:30:00,118.56,118.68,118.54,118.65,172915.0,103.4072,103.5119,103.3898,103.4857,172915.0
2018-01-09 09:30:00,119.05,119.18,118.74,118.76,55999.0,103.8346,103.948,103.5642,103.5817,55999.0
2018-01-09 10:00:00,118.8,118.92,118.63,118.9,43744.0,103.6165,103.7212,103.4683,103.7038,43744.0
2018-01-09 10:30:00,118.91,118.92,118.73,118.75,33612.0,103.7125,103.7212,103.5555,103.5729,33612.0
2018-01-09 11:00:00,118.74,119.14,118.74,118.97,41886.0,103.5642,103.9131,103.5642,103.7648,41886.0
2018-01-09 11:30:00,118.93,118.98,118.83,118.83,36528.0,103.7299,103.7735,103.6427,103.6427,36528.0
2018-01-09 12:00:00,118.8,118.88,118.34,118.4,41151.0,103.6165,103.6863,103.2153,103.2677,41151.0
2018-01-09 12:30:00,118.4,118.61,118.4,118.54,26934.0,103.2677,103.4508,103.2677,103.3898,26934.0
2018-01-09 13:00:00,118.54,118.75,118.5,118.55,34619.0,103.3898,103.5729,103.3549,103.3985,34619.0
2018-01-09 13:30:00,118.57,118.59,118.5,118.53,27598.0,103.4159,103.4334,103.3549,103.3811,27598.0
2018-01-09 14:00:00,118.54,118.67,118.46,118.47,50575.0,103.3898,103.5032,103.32,103.3287,50575.0
2018-01-09 14:30:00,118.47,118.47,118.35,118.37,39730.0,103.3287,103.3287,103.2241,103.2415,39730.0
2018-01-09 15:00:00,118.37,118.45,118.23,118.25,53749.0,103.2415,103.3113,103.1194,103.1368,53749.0
2018-01-09 15:30:00,118.23,118.5,118.15,118.23,164192.0,103.1194,103.3549,103.0496,103.1194,164192.0
2018-01-10 09:30:00,117.97,118.33,117.28,117.66,45799.0,102.8926,103.2066,102.2908,102.6222,45799.0
2018-01-10 10:00:00,117.66,117.97,117.47,117.82,69895.0,102.6222,102.8926,102.4565,102.7618,69895.0
2018-01-10 10:30:00,117.82,117.91,117.2,117.28,56441.0,102.7618,102.8403,102.221,102.2908,56441.0
2018-01-10 11:00:00,117.28,117.39,117.04,117.34,86372.0,102.2908,102.3868,102.0815,102.3431,86372.0
2018-01-10 11:30:00,117.31,117.49,117.27,117.28,34476.0,102.317,102.474,102.2821,102.2908,34476.0
2018-01-10 12:00:00,117.29,117.32,117.11,117.14,50272.0,102.2995,102.3257,102.1425,102.1687,50272.0
2018-01-10 12:30:00,117.1,117.3,117.06,117.23,51250.0,102.1338,102.3083,102.0989,102.2472,51250.0
2018-01-10 13:00:00,117.27,117.34,117.16,117.22,40597.0,102.2821,102.3431,102.1861,102.2385,40597.0
2018-01-10 13:30:00,117.22,117.24,117.09,117.16,32791.0,102.2385,102.2559,102.1251,102.1861,32791.0
2018-01-10 14:00:00,117.17,117.28,116.97,117.01,37351.0,102.1949,102.2908,102.0204,102.0553,37351.0
2018-01-10 14:30:00,117.01,117.12,116.81,116.81,33447.0,102.0553,102.1513,101.8809,101.8809,33447.0
2018-01-10 15:00:00,116.83,116.89,116.31,116.34,108960.0,101.8983,101.9507,101.4448,101.471,108960.0
2018-01-10 15:30:00,116.34,116.7,116.31,116.59,258438.0,101.471,101.7849,101.4448,101.689,258438.0
2018-01-11 09:30:00,116.69,116.95,116.12,116.5,110898.0,101.7762,102.003,101.2791,101.6105,110898.0
2018-01-11 10:00:00,116.51,117.18,116.29,117.11,134846.0,101.6192,102.2036,101.4273,102.1425,134846.0
2018-01-11 10:30:00,117.11,117.18,116.86,116.95,80787.0,102.1425,102.2036,101.9245,102.003,80787.0
2018-01-11 11:00:00,116.97,117.25,116.97,117.07,117540.0,102.0204,102.2646,102.0204,102.1077,117540.0
2018-01-11 11:30:00,117.1,117.27,117.05,117.15,35608.0,102.1338,102.2821,102.0902,102.1774,35608.0
2018-01-11 12:00:00,117.15,117.52,117.15,117.46,39710.0,102.1774,102.5001,102.1774,102.4478,39710.0
2018-01-11 12:30:00,117.48,117.66,117.45,117.59,38682.0,102.4653,102.6222,102.4391,102.5612,38682.0
2018-01-11 13:00:00,117.59,117.67,117.52,117.64,23401.0,102.5612,102.631,102.5001,102.6048,23401.0
2018-01-11 13:30:00,117.67,117.67,117.49,117.52,23980.0,102.631,102.631,102.474,102.5001,23980.0
2018-01-11 14:00:00,117.52,117.57,117.45,117.54,38548.0,102.5001,102.5437,102.4391,102.5176,38548.0
2018-01-11 14:30:00,117.51,117.76,117.48,117.74,34501.0,102.4914,102.7095,102.4653,102.692,34501.0
2018-01-11 15:00:00,117.74,117.86,117.68,117.7,47007.0,102.692,102.7967,102.6397,102.6571,47007.0
2018-01-11 15:30:00,117.7,117.71,117.34,117.55,229640.0,102.6571,102.6659,102.3431,102.5263,229640.0
2018-01-12 09:30:00,118.01,118.49,117.67,118.22,146773.0,102.9275,103.3462,102.631,103.1107,146773.0
2018-01-12 10:00:00,118.22,118.41,118.0,118.09,74338.0,103.1107,103.2764,102.9188,102.9973,74338.0
2018-01-12 10:30:00,118.09,118.6,118.02,118.48,38314.0,102.9973,103.4421,102.9362,103.3374,38314.0
2018-01-12 11:00:00,118.47,118.47,118.05,118.17,42968.0,103.3287,103.3287,102.9624,103.0671,42968.0
2018-01-12 11:30:00,118.23,118.33,118.11,118.18,32869.0,103.1194,103.2066,103.0147,103.0758,32869.0
2018-01-12 12:00:00,118.18,118.18,117.74,117.8,58987.0,103.0758,103.0758,102.692,102.7444,58987.0
2018-01-12 12:30:00,117.84,118.08,117.72,118.02,86449.0,102.7792,102.9886,102.6746,102.9362,86449.0
2018-01-12 13:00:00,118.01,118.06,117.84,117.97,23145.0,102.9275,102.9711,102.7792,102.8926,23145.0
2018-01-12 13:30:00,118.0,118.08,117.87,118.05,39370.0,102.9188,102.9886,102.8054,102.9624,39370.0
2018-01-12 14:00:00,118.04,118.3,118.0,118.24,53175.0,102.9537,103.1804,102.9188,103.1281,53175.0
2018-01-12 14:30:00,118.25,118.27,117.92,117.94,43679.0,103.1368,103.1543,102.849,102.8665,43679.0
2018-01-12 15:00:00,117.95,118.21,117.95,118.13,46680.0,102.8752,103.102,102.8752,103.0322,46680.0
2018-01-12 15:30:00,118.16,118.48,118.02,118.14,297187.0,103.0583,103.3374,102.9362,103.0409,297187.0
2018-01-16 09:30:00,118.56,118.99,118.47,118.88,110878.0,103.4072,103.7823,103.3287,103.6863,110878.0
2018-01-16 10:00:00,118.88,118.88,117.68,117.72,106945.0,103.6863,103.6863,102.6397,102.6746,106945.0
2018-01-16 10:30:00,117.78,117.78,117.28,117.34,83902.0,102.7269,102.7269,102.2908,102.3431,83902.0
2018-01-16 11:00:00,117.34,117.8,117.25,117.8,93985.0,102.3431,102.7444,102.2646,102.7444,93985.0
2018-01-16 11:30:00,117.83,117.83,117.26,117.45,101963.0,102.7705,102.7705,102.2734,102.4391,101963.0
2018-01-16 12:00:00,117.47,117.63,117.24,117.35,39111.0,102.4565,102.5961,102.2559,102.3519,39111.0
2018-01-16 12:30:00,117.36,117.97,117.3,117.83,99014.0,102.3606,102.8926,102.3083,102.7705,99014.0
2018-01-16 13:00:00,117.87,117.88,117.39,117.62,94737.0,102.8054,102.8141,102.3868,102.5874,94737.0
2018-01-16 13:30:00,117.58,117.58,117.12,117.14,129292.0,102.5525,102.5525,102.1513,102.1687,129292.0
2018-01-16 14:00:00,117.12,117.3,116.76,116.81,349791.0,102.1513,102.3083,101.8373,101.8809,349791.0
2018-01-16 14:30:00,116.8,116.9,116.17,116.59,95690.0,101.8722,101.9594,101.3227,101.689,95690.0
2018-01-16 15:00:00,116.59,116.81,116.42,116.8,134941.0,101.689,101.8809,101.5407,101.8722,134941.0
2018-01-16 15:30:00,116.79,116.93,116.52,116.6,328835.0,101.8634,101.9855,101.6279,101.6977,328835.0
2018-01-17 09:30:00,116.6,117.04,114.94,115.45,250141.0,101.6977,102.0815,100.2499,100.6947,250141.0
2018-01-17 10:00:00,115.43,115.96,115.1,115.4,151778.0,100.6773,101.1395,100.3894,100.6511,151778.0
2018-01-17 10:30:00,115.43,115.67,114.75,115.0,363350.0,100.6773,100.8866,100.0842,100.3022,363350.0
2018-01-17 11:00:00,115.03,115.2,114.86,115.0,394061.0,100.3284,100.4767,100.1801,100.3022,394061.0
2018-01-17 11:30:00,115.0,115.5,114.79,115.31,254067.0,100.3022,100.7383,100.1191,100.5726,254067.0
2018-01-17 12:00:00,115.31,115.34,114.72,114.97,161938.0,100.5726,100.5988,100.058,100.276,161938.0
2018-01-17 12:30:00,114.97,115.38,114.93,115.06,189362.0,100.276,100.6336,100.2412,100.3545,189362.0
2018-01-17 13:00:00,115.07,115.43,115.04,115.2,113839.0,100.3633,100.6773,100.3371,100.4767,113839.0
2018-01-17 13:30:00,115.16,115.2,114.94,114.99,154458.0,100.4418,100.4767,100.2499,100.2935,154458.0
2018-01-17 14:00:00,115.0,115.16,114.65,114.98,180909.0,100.3022,100.4418,99.9969,100.2848,180909.0
2018-01-17 14:30:00,114.98,115.35,114.84,115.27,211226.0,100.2848,100.6075,100.1627,100.5377,211226.0
2018-01-17 15:00:00,115.29,115.44,115.09,115.23,248960.0,100.5551,100.686,100.3807,100.5028,248960.0
2018-01-17 15:30:00,115.25,115.36,114.28,114.51,562480.0,100.5203,100.6162,99.6742,99.8748,562480.0
2018-01-18 09:30:00,115.75,122.07,115.15,118.9,849470.0,100.9564,106.4686,100.433,103.7038,849470.0
2018-01-18 10:00:00,118.98,119.03,117.54,117.73,403534.0,103.7735,103.8171,102.5176,102.6833,403534.0
2018-01-18 10:30:00,117.73,118.63,117.26,118.51,177100.0,102.6833,103.4683,102.2734,103.3636,177100.0
2018-01-18 11:00:00,118.46,119.19,118.18,118.87,164619.0,103.32,103.9567,103.0758,103.6776,164619.0
2018-01-18 11:30:00,118.87,119.0,117.67,118.0,158875.0,103.6776,103.791,102.631,102.9188,158875.0
2018-01-18 12:00:00,117.82,118.28,117.66,118.22,78663.0,102.7618,103.163,102.6222,103.1107,78663.0
2018-01-18 12:30:00,118.21,118.45,118.07,118.29,52721.0,103.102,103.3113,102.9798,103.1717,52721.0
2018-01-18 13:00:00,118.33,118.41,117.98,118.14,100111.0,103.2066,103.2764,102.9013,103.0409,100111.0
2018-01-18 13:30:00,118.12,118.25,117.82,118.23,142430.0,103.0235,103.1368,102.7618,103.1194,142430.0
2018-01-18 14:00:00,118.22,118.78,118.21,118.55,142061.0,103.1107,103.5991,103.102,103.3985,142061.0
2018-01-18 14:30:00,118.54,118.76,117.92,118.02,125201.0,103.3898,103.5817,102.849,102.9362,125201.0
2018-01-18 15:00:00,118.02,118.62,117.99,118.42,133379.0,102.9362,103.4596,102.9101,103.2851,133379.0
2018-01-18 15:30:00,118.4,118.47,118.13,118.42,383345.0,103.2677,103.3287,103.0322,103.2851,383345.0
2018-01-19 09:30:00,118.05,119.13,116.76,117.26,445584.0,102.9624,103.9044,101.8373,102.2734,445584.0
2018-01-19 10:00:00,117.19,118.18,117.01,117.88,181758.0,102.2123,103.0758,102.0553,102.8141,181758.0
2018-01-19 10:30:00,117.88,118.4,117.58,117.78,136547.0,102.8141,103.2677,102.5525,102.7269,136547.0
2018-01-19 11:00:00,117.76,118.1,117.16,117.19,122619.0,102.7095,103.006,102.1861,102.2123,122619.0
2018-01-19 11:30:00,117.18,117.44,116.53,116.69,137794.0,102.2036,102.4304,101.6367,101.7762,137794.0
2018-01-19 12:00:00,116.69,116.99,116.64,116.95,65974.0,101.7762,102.0379,101.7326,102.003,65974.0
2018-01-19 12:30:00,116.95,117.39,116.85,117.39,110326.0,102.003,102.3868,101.9158,102.3868,110326.0
2018-01-19 13:00:00,117.38,117.68,117.3,117.53,94429.0,102.378,102.6397,102.3083,102.5089,94429.0
2018-01-19 13:30:00,117.56,117.71,117.4,117.46,74652.0,102.535,102.6659,102.3955,102.4478,74652.0
2018-01-19 14:00:00,117.46,117.81,117.32,117.81,115840.0,102.4478,102.7531,102.3257,102.7531,115840.0
2018-01-19 14:30:00,117.81,118.07,117.79,117.83,103627.0,102.7531,102.9798,102.7356,102.7705,103627.0
2018-01-19 15:00:00,117.82,118.27,117.77,118.25,155186.0,102.7618,103.1543,102.7182,103.1368,155186.0
2018-01-19 15:30:00,118.25,118.51,118.1,118.44,410241.0,103.1368,103.3636,103.006,103.3026,410241.0
2018-01-22 09:30:00,118.26,118.66,117.52,117.66,109636.0,103.1456,103.4944,102.5001,102.6222,109636.0
2018-01-22 10:00:00,117.68,117.87,117.23,117.69,118419.0,102.6397,102.8054,102.2472,102.6484,118419.0
2018-01-22 10:30:00,117.73,117.9,117.17,117.23,101376.0,102.6833,102.8316,102.1949,102.2472,101376.0
2018-01-22 11:00:00,117.23,117.31,116.81,116.93,88228.0,102.2472,102.317,101.8809,101.9855,88228.0
2018-01-22 11:30:00,116.92,117.15,116.83,117.04,71827.0,101.9768,102.1774,101.8983,102.0815,71827.0
2018-01-22 12:00:00,117.02,117.37,116.97,117.32,52232.0,102.064,102.3693,102.0204,102.3257,52232.0
2018-01-22 12:30:00,117.32,117.42,117.13,117.35,48113.0,102.3257,102.4129,102.16,102.3519,48113.0
2018-01-22 13:00:00,117.36,117.43,117.15,117.16,72742.0,102.3606,102.4216,102.1774,102.1861,72742.0
2018-01-22 13:30:00,117.16,117.25,116.92,116.92,69794.0,102.1861,102.2646,101.9768,101.9768,69794.0
2018-01-22 14:00:00,116.93,117.01,116.48,116.48,113159.0,101.9855,102.0553,101.5931,101.5931,113159.0
2018-01-22 14:30:00,116.5,116.71,116.43,116.67,85684.0,101.6105,101.7937,101.5494,101.7588,85684.0
2018-01-22 15:00:00,116.66,116.71,116.36,116.41,67522.0,101.7501,101.7937,101.4884,101.532,67522.0
2018-01-22 15:30:00,116.41,116.81,116.37,116.76,207594.0,101.532,101.8809,101.4971,101.8373,207594.0
2018-01-23 09:30:00,116.51,117.87,116.51,117.74,123262.0,101.6192,102.8054,101.6192,102.692,123262.0
2018-01-23 10:00:00,117.75,118.11,117.58,117.73,71735.0,102.7007,103.0147,102.5525,102.6833,71735.0
2018-01-23 10:30:00,117.72,117.72,117.17,117.4,78220.0,102.6746,102.6746,102.1949,102.3955,78220.0
2018-01-23 11:00:00,117.38,117.45,117.1,117.23,159023.0,102.378,102.4391,102.1338,102.2472,159023.0
2018-01-23 11:30:00,117.23,117.42,117.11,117.28,68112.0,102.2472,102.4129,102.1425,102.2908,68112.0
2018-01-23 12:00:00,117.28,117.39,117.14,117.2,44948.0,102.2908,102.3868,102.1687,102.221,44948.0
2018-01-23 12:30:00,117.21,117.45,117.21,117.28,47432.0,102.2298,102.4391,102.2298,102.2908,47432.0
2018-01-23 13:00:00,117.31,117.34,117.08,117.11,51837.0,102.317,102.3431,102.1164,102.1425,51837.0
2018-01-23 13:30:00,117.14,117.19,116.88,116.9,59367.0,102.1687,102.2123,101.9419,101.9594,59367.0
2018-01-23 14:00:00,116.9,117.1,116.77,117.03,116968.0,101.9594,102.1338,101.846,102.0728,116968.0
2018-01-23 14:30:00,117.05,117.47,117.04,117.46,74121.0,102.0902,102.4565,102.0815,102.4478,74121.0
2018-01-23 15:00:00,117.48,117.48,117.19,117.24,85682.0,102.4653,102.4653,102.2123,102.2559,85682.0
2018-01-23 15:30:00,117.24,117.45,117.17,117.27,247330.0,102.2559,102.4391,102.1949,102.2821,247330.0
2018-01-24 09:30:00,117.54,117.88,117.35,117.56,55715.0,102.5176,102.8141,102.3519,102.535,55715.0
2018-01-24 10:00:00,117.56,118.67,117.52,118.59,150971.0,102.535,103.5032,102.5001,103.4334,150971.0
2018-01-24 10:30:00,118.58,118.93,118.5,118.62,148541.0,103.4247,103.7299,103.3549,103.4596,148541.0
2018-01-24 11:00:00,118.62,118.92,118.28,118.4,89432.0,103.4596,103.7212,103.163,103.2677,89432.0
2018-01-24 11:30:00,118.36,118.58,118.15,118.33,105021.0,103.2328,103.4247,103.0496,103.2066,105021.0
2018-01-24 12:00:00,118.32,118.32,117.96,118.04,91044.0,103.1979,103.1979,102.8839,102.9537,91044.0
2018-01-24 12:30:00,118.04,118.08,117.71,118.03,69783.0,102.9537,102.9886,102.6659,102.945,69783.0
2018-01-24 13:00:00,118.03,118.48,117.89,118.43,65777.0,102.945,103.3374,102.8228,103.2938,65777.0
2018-01-24 13:30:00,118.45,118.85,118.42,118.79,75370.0,103.3113,103.6602,103.2851,103.6078,75370.0
2018-01-24 14:00:00,118.77,118.9,118.62,118.81,69366.0,103.5904,103.7038,103.4596,103.6253,69366.0
2018-01-24 14:30:00,118.8,119.12,118.78,118.97,95070.0,103.6165,103.8956,103.5991,103.7648,95070.0
2018-01-24 15:00:00,118.95,119.05,118.79,118.79,128221.0,103.7474,103.8346,103.6078,103.6078,128221.0
2018-01-24 15:30:00,118.81,119.11,118.72,119.0,319026.0,103.6253,103.8869,103.5468,103.791,319026.0
2018-01-25 09:30:00,119.76,120.78,119.66,120.75,158852.0,104.4539,105.3435,104.3666,105.3173,158852.0
2018-01-25 10:00:00,120.73,120.76,119.5,119.55,137841.0,105.2999,105.326,104.2271,104.2707,137841.0
2018-01-25 10:30:00,119.53,119.6,118.97,119.07,142410.0,104.2532,104.3143,103.7648,103.852,142410.0
2018-01-25 11:00:00,119.06,119.6,119.04,119.48,171405.0,103.8433,104.3143,103.8259,104.2096,171405.0
2018-01-25 11:30:00,119.5,120.16,119.46,119.85,157848.0,104.2271,104.8027,104.1922,104.5323,157848.0
2018-01-25 12:00:00,119.85,119.92,119.6,119.6,100576.0,104.5323,104.5934,104.3143,104.3143,100576.0
2018-01-25 12:30:00,119.6,119.63,119.41,119.49,80961.0,104.3143,104.3405,104.1486,104.2184,80961.0
2018-01-25 13:00:00,119.48,119.92,119.43,119.92,94281.0,104.2096,104.5934,104.166,104.5934,94281.0
2018-01-25 13:30:00,119.92,120.28,119.9,120.23,78230.0,104.5934,104.9074,104.576,104.8638,78230.0
2018-01-25 14:00:00,120.23,120.27,119.81,120.12,142248.0,104.8638,104.8987,104.4975,104.7678,142248.0
2018-01-25 14:30:00,120.12,120.17,119.8,119.93,124861.0,104.7678,104.8115,104.4887,104.6021,124861.0
2018-01-25 15:00:00,119.95,120.13,119.74,120.1,155018.0,104.6196,104.7766,104.4364,104.7504,155018.0
2018-01-25 15:30:00,120.11,120.33,120.01,120.24,381753.0,104.7591,104.951,104.6719,104.8725,381753.0
2018-01-26 09:30:00,120.5,120.68,119.62,119.89,60462.0,105.0993,105.2563,104.3317,104.5672,60462.0
2018-01-26 10:00:00,119.91,120.77,119.9,120.73,94756.0,104.5847,105.3348,104.576,105.2999,94756.0
2018-01-26 10:30:00,120.72,121.08,120.46,120.96,125069.0,105.2912,105.6051,105.0644,105.5005,125069.0
2018-01-26 11:00:00,120.95,121.02,120.44,120.51,72543.0,105.4918,105.5528,105.0469,105.108,72543.0
2018-01-26 11:30:00,120.52,121.02,120.45,120.69,70364.0,105.1167,105.5528,105.0557,105.265,70364.0
2018-01-26 12:00:00,120.69,120.95,120.62,120.95,42890.0,105.265,105.4918,105.2039,105.4918,42890.0
2018-01-26 12:30:00,120.9,121.1,120.81,120.97,43067.0,105.4482,105.6226,105.3697,105.5092,43067.0
2018-01-26 13:00:00,120.99,121.21,120.94,121.0,46639.0,105.5266,105.7185,105.483,105.5354,46639.0
2018-01-26 13:30:00,121.0,121.17,120.86,121.01,43284.0,105.5354,105.6836,105.4133,105.5441,43284.0
2018-01-26 14:00:00,121.06,121.14,120.81,120.84,53842.0,105.5877,105.6575,105.3697,105.3958,53842.0
2018-01-26 14:30:00,120.85,121.06,120.74,121.06,68917.0,105.4045,105.5877,105.3086,105.5877,68917.0
2018-01-26 15:00:00,121.01,121.46,120.99,121.31,95952.0,105.5441,105.9366,105.5266,105.8058,95952.0
2018-01-26 15:30:00,121.32,121.5,121.18,121.47,318854.0,105.8145,105.9715,105.6924,105.9453,318854.0
2018-01-29 09:30:00,120.91,121.65,120.62,121.45,73337.0,105.4569,106.1023,105.2039,105.9279,73337.0
2018-01-29 10:00:00,121.49,121.49,120.6,120.99,56794.0,105.9627,105.9627,105.1865,105.5266,56794.0
2018-01-29 10:30:00,120.99,121.01,120.29,120.41,52621.0,105.5266,105.5441,104.9161,105.0208,52621.0
2018-01-29 11:00:00,120.44,120.53,120.11,120.49,52114.0,105.0469,105.1254,104.7591,105.0906,52114.0
2018-01-29 11:30:00,120.49,120.68,120.32,120.35,54074.0,105.0906,105.2563,104.9423,104.9684,54074.0
2018-01-29 12:00:00,120.39,120.57,120.27,120.45,53859.0,105.0033,105.1603,104.8987,105.0557,53859.0
2018-01-29 12:30:00,120.46,120.58,120.34,120.55,40667.0,105.0644,105.169,104.9597,105.1429,40667.0
2018-01-29 13:00:00,120.59,120.59,120.42,120.43,32457.0,105.1778,105.1778,105.0295,105.0382,32457.0
2018-01-29 13:30:00,120.43,120.45,120.2,120.31,44621.0,105.0382,105.0557,104.8376,104.9336,44621.0
2018-01-29 14:00:00,120.33,120.59,120.33,120.39,55048.0,104.951,105.1778,104.951,105.0033,55048.0
2018-01-29 14:30:00,120.38,120.38,120.03,120.1,63457.0,104.9946,104.9946,104.6893,104.7504,63457.0
2018-01-29 15:00:00,120.11,120.16,119.8,119.8,87414.0,104.7591,104.8027,104.4887,104.4887,87414.0
2018-01-29 15:30:00,119.8,119.83,119.38,119.58,246524.0,104.4887,104.5149,104.1224,104.2969,246524.0
2018-01-30 09:30:00,119.2,119.66,118.41,118.57,71334.0,103.9654,104.3666,103.2764,103.4159,71334.0
2018-01-30 10:00:00,118.56,118.59,118.0,118.52,64828.0,103.4072,103.4334,102.9188,103.3723,64828.0
2018-01-30 10:30:00,118.54,118.85,118.41,118.56,41293.0,103.3898,103.6602,103.2764,103.4072,41293.0
2018-01-30 11:00:00,118.56,118.63,118.17,118.18,33815.0,103.4072,103.4683,103.0671,103.0758,33815.0
2018-01-30 11:30:00,118.18,118.44,117.79,117.79,35910.0,103.0758,103.3026,102.7356,102.7356,35910.0
2018-01-30 12:00:00,117.78,118.14,117.78,118.02,25371.0,102.7269,103.0409,102.7269,102.9362,25371.0
2018-01-30 12:30:00,117.99,118.27,117.97,118.11,29258.0,102.9101,103.1543,102.8926,103.0147,29258.0
2018-01-30 13:00:00,118.11,118.23,118.0,118.11,23868.0,103.0147,103.1194,102.9188,103.0147,23868.0
2018-01-30 13:30:00,118.12,118.86,118.12,118.84,169876.0,103.0235,103.6689,103.0235,103.6514,169876.0
2018-01-30 14:00:00,118.9,119.01,118.79,118.95,35462.0,103.7038,103.7997,103.6078,103.7474,35462.0
2018-01-30 14:30:00,118.95,118.95,118.57,118.65,37303.0,103.7474,103.7474,103.4159,103.4857,37303.0
2018-01-30 15:00:00,118.64,118.77,118.51,118.69,35304.0,103.477,103.5904,103.3636,103.5206,35304.0
2018-01-30 15:30:00,118.7,118.8,118.34,118.36,201361.0,103.5293,103.6165,103.2153,103.2328,201361.0
2018-01-31 09:30:00,118.87,119.04,118.4,118.44,55638.0,103.6776,103.8259,103.2677,103.3026,55638.0
2018-01-31 10:00:00,118.45,118.85,118.35,118.47,85650.0,103.3113,103.6602,103.2241,103.3287,85650.0
2018-01-31 10:30:00,118.51,119.0,118.51,118.67,51171.0,103.3636,103.791,103.3636,103.5032,51171.0
2018-01-31 11:00:00,118.66,118.66,118.44,118.53,34640.0,103.4944,103.4944,103.3026,103.3811,34640.0
2018-01-31 11:30:00,118.51,118.69,118.37,118.38,29036.0,103.3636,103.5206,103.2415,103.2502,29036.0
2018-01-31 12:00:00,118.4,118.54,118.37,118.47,42271.0,103.2677,103.3898,103.2415,103.3287,42271.0
2018-01-31 12:30:00,118.47,118.55,118.4,118.49,27277.0,103.3287,103.3985,103.2677,103.3462,27277.0
2018-01-31 13:00:00,118.48,118.73,118.46,118.62,95904.0,103.3374,103.5555,103.32,103.4596,95904.0
2018-01-31 13:30:00,118.62,119.0,118.61,118.88,66285.0,103.4596,103.791,103.4508,103.6863,66285.0
2018-01-31 14:00:00,118.81,119.02,118.47,118.56,45596.0,103.6253,103.8084,103.3287,103.4072,45596.0
2018-01-31 14:30:00,118.6,118.66,118.2,118.38,39006.0,103.4421,103.4944,103.0932,103.2502,39006.0
2018-01-31 15:00:00,118.4,118.6,118.36,118.56,61743.0,103.2677,103.4421,103.2328,103.4072,61743.0
2018-01-31 15:30:00,118.56,119.07,118.56,118.75,167399.0,103.4072,103.852,103.4072,103.5729,167399.0
2018-02-01 09:30:00,118.16,118.77,116.91,116.94,150783.0,103.0583,103.5904,101.9681,101.9943,150783.0
2018-02-01 10:00:00,116.92,117.34,115.57,115.98,202983.0,101.9768,102.3431,100.7994,101.157,202983.0
2018-02-01 10:30:00,116.0,117.09,115.97,117.01,134686.0,101.1744,102.1251,101.1482,102.0553,134686.0
2018-02-01 11:00:00,117.03,117.76,116.95,117.7,44156.0,102.0728,102.7095,102.003,102.6571,44156.0
2018-02-01 11:30:00,117.7,118.55,117.67,118.46,44950.0,102.6571,103.3985,102.631,103.32,44950.0
2018-02-01 12:00:00,118.46,118.71,118.33,118.46,66664.0,103.32,103.538,103.2066,103.32,66664.0
2018-02-01 12:30:00,118.51,118.58,118.11,118.12,33666.0,103.3636,103.4247,103.0147,103.0235,33666.0
2018-02-01 13:00:00,118.09,118.46,118.05,118.39,27709.0,102.9973,103.32,102.9624,103.2589,27709.0
2018-02-01 13:30:00,118.4,118.43,117.83,117.87,44132.0,103.2677,103.2938,102.7705,102.8054,44132.0
2018-02-01 14:00:00,117.86,118.07,117.73,118.06,48248.0,102.7967,102.9798,102.6833,102.9711,48248.0
2018-02-01 14:30:00,118.02,118.16,117.83,117.91,41598.0,102.9362,103.0583,102.7705,102.8403,41598.0
2018-02-01 15:00:00,117.9,117.96,117.66,117.66,45636.0,102.8316,102.8839,102.6222,102.6222,45636.0
2018-02-01 15:30:00,117.66,117.72,117.43,117.64,145283.0,102.6222,102.6746,102.4216,102.6048,145283.0
2018-02-02 09:30:00,117.28,117.46,116.1,116.62,64430.0,102.2908,102.4478,101.2616,101.7152,64430.0
2018-02-02 10:00:00,116.58,116.63,116.31,116.5,48762.0,101.6803,101.7239,101.4448,101.6105,48762.0
2018-02-02 10:30:00,116.49,116.94,116.21,116.91,67347.0,101.6018,101.9943,101.3576,101.9681,67347.0
2018-02-02 11:00:00,116.88,117.18,116.65,116.82,74260.0,101.9419,102.2036,101.7413,101.8896,74260.0
2018-02-02 11:30:00,116.82,117.18,116.75,117.12,58055.0,101.8896,102.2036,101.8285,102.1513,58055.0
2018-02-02 12:00:00,117.08,117.2,116.85,117.09,56299.0,102.1164,102.221,101.9158,102.1251,56299.0
2018-02-02 12:30:00,117.1,117.22,116.98,117.11,38198.0,102.1338,102.2385,102.0292,102.1425,38198.0
2018-02-02 13:00:00,117.06,117.17,116.68,116.71,31206.0,102.0989,102.1949,101.7675,101.7937,31206.0
2018-02-02 13:30:00,116.75,116.78,116.3,116.42,35805.0,101.8285,101.8547,101.4361,101.5407,35805.0
2018-02-02 14:00:00,116.4,116.45,115.78,115.8,64219.0,101.5233,101.5669,100.9825,101.0,64219.0
2018-02-02 14:30:00,115.81,116.08,115.67,115.74,80742.0,101.0087,101.2442,100.8866,100.9476,80742.0
2018-02-02 15:00:00,115.71,116.13,115.51,115.96,115727.0,100.9215,101.2878,100.747,101.1395,115727.0
2018-02-02 15:30:00,115.95,116.03,115.52,115.58,304309.0,101.1308,101.2006,100.7558,100.8081,304309.0
2018-02-05 09:30:00,115.29,116.03,115.04,115.15,176572.0,100.5551,101.2006,100.3371,100.433,176572.0
2018-02-05 10:00:00,115.21,115.97,115.07,115.94,91330.0,100.4854,101.1482,100.3633,101.1221,91330.0
2018-02-05 10:30:00,115.93,116.04,115.63,116.01,71525.0,101.1134,101.2093,100.8517,101.1831,71525.0
2018-02-05 11:00:00,116.03,117.12,116.02,116.99,82391.0,101.2006,102.1513,101.1918,102.0379,82391.0
2018-02-05 11:30:00,116.93,116.97,116.58,116.91,134631.0,101.9855,102.0204,101.6803,101.9681,134631.0
2018-02-05 12:00:00,116.91,116.93,116.01,116.37,94646.0,101.9681,101.9855,101.1831,101.4971,94646.0
2018-02-05 12:30:00,116.42,116.68,116.13,116.13,51287.0,101.5407,101.7675,101.2878,101.2878,51287.0
2018-02-05 13:00:00,116.14,116.2,115.19,115.34,131855.0,101.2965,101.3488,100.4679,100.5988,131855.0
2018-02-05 13:30:00,115.31,115.66,115.05,115.64,43458.0,100.5726,100.8779,100.3458,100.8604,43458.0
2018-02-05 14:00:00,115.62,115.62,114.82,114.88,58102.0,100.843,100.843,100.1452,100.1975,58102.0
2018-02-05 14:30:00,114.83,114.85,113.34,113.39,122200.0,100.1539,100.1714,98.8544,98.898,122200.0
2018-02-05 15:00:00,113.37,113.76,111.62,113.56,254323.0,98.8805,99.2207,97.3542,99.0463,254323.0
2018-02-05 15:30:00,113.62,113.83,111.99,112.01,390252.0,99.0986,99.2817,97.6769,97.6944,390252.0
2018-02-06 09:30:00,110.33,113.07,109.6,112.64,154790.0,96.2291,98.6189,95.5924,98.2438,154790.0
2018-02-06 10:00:00,112.63,113.23,110.87,110.96,166330.0,98.2351,98.7584,96.7001,96.7786,166330.0
2018-02-06 10:30:00,111.06,111.98,110.38,111.45,72474.0,96.8658,97.6682,96.2727,97.2059,72474.0
2018-02-06 11:00:00,111.37,111.62,110.41,110.8,99354.0,97.1362,97.3542,96.2988,96.639,99354.0
2018-02-06 11:30:00,110.87,111.67,110.47,111.32,93059.0,96.7001,97.3978,96.3512,97.0925,93059.0
2018-02-06 12:00:00,111.33,112.49,111.21,112.49,164801.0,97.1013,98.113,96.9966,98.113,164801.0
2018-02-06 12:30:00,112.45,112.72,111.71,112.05,87299.0,98.0781,98.3136,97.4327,97.7292,87299.0
2018-02-06 13:00:00,112.03,112.09,111.25,111.67,77050.0,97.7118,97.7641,97.0315,97.3978,77050.0
2018-02-06 13:30:00,111.61,111.99,111.38,111.57,53388.0,97.3455,97.6769,97.1449,97.3106,53388.0
2018-02-06 14:00:00,111.56,111.74,111.22,111.65,68064.0,97.3019,97.4589,97.0053,97.3804,68064.0
2018-02-06 14:30:00,111.63,113.06,111.53,113.03,98611.0,97.3629,98.6102,97.2757,98.584,98611.0
2018-02-06 15:00:00,113.04,114.03,112.93,113.54,153433.0,98.5927,99.4562,98.4968,99.0288,153433.0
2018-02-06 15:30:00,113.52,114.2,113.27,113.98,352103.0,99.0114,99.6045,98.7933,99.4126,352103.0
2018-02-07 09:30:00,113.86,115.5,113.48,115.43,97742.0,99.3079,100.7383,98.9765,100.6773,97742.0
2018-02-07 10:00:00,115.33,116.22,115.04,116.1,128407.0,100.59,101.3663,100.3371,101.2616,128407.0
2018-02-07 10:30:00,116.05,116.51,115.72,116.27,70909.0,101.218,101.6192,100.9302,101.4099,70909.0
2018-02-07 11:00:00,116.36,116.74,115.64,115.64,104241.0,101.4884,101.8198,100.8604,100.8604,104241.0
2018-02-07 11:30:00,115.73,116.29,115.5,116.29,82345.0,100.9389,101.4273,100.7383,101.4273,82345.0
2018-02-07 12:00:00,116.34,116.59,116.0,116.25,68766.0,101.471,101.689,101.1744,101.3925,68766.0
2018-02-07 12:30:00,116.26,116.27,115.6,115.69,120457.0,101.4012,101.4099,100.8255,100.904,120457.0
2018-02-07 13:00:00,115.68,115.84,114.74,115.12,176726.0,100.8953,101.0349,100.0754,100.4069,176726.0
2018-02-07 13:30:00,115.07,115.86,114.95,115.54,46198.0,100.3633,101.0523,100.2586,100.7732,46198.0
2018-02-07 14:00:00,115.44,115.56,114.81,115.56,62231.0,100.686,100.7906,100.1365,100.7906,62231.0
2018-02-07 14:30:00,115.5,115.62,114.86,115.26,49350.0,100.7383,100.843,100.1801,100.529,49350.0
2018-02-07 15:00:00,115.34,115.57,115.17,115.34,104273.0,100.5988,100.7994,100.4505,100.5988,104273.0
2018-02-07 15:30:00,115.33,115.33,114.1,114.14,298745.0,100.59,100.59,99.5172,99.5521,298745.0
2018-02-08 09:30:00,113.89,114.2,112.36,112.67,95925.0,99.3341,99.6045,97.9996,98.27,95925.0
2018-02-08 10:00:00,112.7,113.75,112.44,113.02,118216.0,98.2962,99.212,98.0694,98.5753,118216.0
2018-02-08 10:30:00,112.95,113.35,112.77,112.98,59310.0,98.5142,98.8631,98.3572,98.5404,59310.0
2018-02-08 11:00:00,112.95,113.2,112.51,112.82,72979.0,98.5142,98.7323,98.1305,98.4008,72979.0
2018-02-08 11:30:00,112.86,113.52,112.45,113.1,103469.0,98.4357,99.0114,98.0781,98.645,103469.0
2018-02-08 12:00:00,113.11,113.11,112.31,112.38,78383.0,98.6538,98.6538,97.956,98.0171,78383.0
2018-02-08 12:30:00,112.46,112.8,111.81,112.16,78633.0,98.0868,98.3834,97.5199,97.8252,78633.0
2018-02-08 13:00:00,112.11,113.03,111.72,112.35,73117.0,97.7816,98.584,97.4414,97.9909,73117.0
2018-02-08 13:30:00,112.3,113.34,112.16,113.27,83713.0,97.9473,98.8544,97.8252,98.7933,83713.0
2018-02-08 14:00:00,113.26,113.46,112.65,112.67,125151.0,98.7846,98.959,98.2526,98.27,125151.0
2018-02-08 14:30:00,112.7,112.7,111.96,112.26,126033.0,98.2962,98.2962,97.6507,97.9124,126033.0
2018-02-08 15:00:00,112.31,112.62,111.69,112.06,104825.0,97.956,98.2264,97.4153,97.738,104825.0
2018-02-08 15:30:00,112.03,112.2,110.27,110.33,396120.0,97.7118,97.8601,96.1767,96.2291,396120.0
2018-02-09 09:30:00,111.76,112.35,110.9,111.71,97281.0,97.4763,97.9909,96.7262,97.4327,97281.0
2018-02-09 10:00:00,111.74,112.0,111.32,111.36,69602.0,97.4589,97.6856,97.0925,97.1274,69602.0
2018-02-09 10:30:00,111.42,111.55,110.16,110.56,56389.0,97.1798,97.2931,96.0808,96.4297,56389.0
2018-02-09 11:00:00,110.67,111.25,110.03,110.32,63666.0,96.5256,97.0315,95.9674,96.2203,63666.0
2018-02-09 11:30:00,110.36,110.83,109.97,109.97,41991.0,96.2552,96.6652,95.9151,95.9151,41991.0
2018-02-09 12:00:00,109.96,110.12,109.34,109.35,60164.0,95.9064,96.0459,95.3656,95.3743,60164.0
2018-02-09 12:30:00,109.36,110.04,108.99,110.04,60015.0,95.383,95.9761,95.0603,95.9761,60015.0
2018-02-09 13:00:00,109.89,110.04,108.99,109.19,48832.0,95.8453,95.9761,95.0603,95.2348,48832.0
2018-02-09 13:30:00,109.11,110.18,108.74,109.83,81063.0,95.165,96.0982,94.8423,95.793,81063.0
2018-02-09 14:00:00,109.83,111.59,109.77,111.0,116745.0,95.793,97.328,95.7406,96.8134,116745.0
2018-02-09 14:30:00,110.89,111.52,110.76,111.37,119737.0,96.7175,97.267,96.6041,97.1362,119737.0
2018-02-09 15:00:00,111.35,111.86,110.51,111.49,111348.0,97.1187,97.5635,96.3861,97.2408,111348.0
2018-02-09 15:30:00,111.49,113.2,111.45,112.42,301156.0,97.2408,98.7323,97.2059,98.052,301156.0
2018-02-12 09:30:00,113.0,114.16,112.86,113.64,72813.0,98.5578,99.5696,98.4357,99.116,72813.0
2018-02-12 10:00:00,113.72,114.12,113.15,113.58,72230.0,99.1858,99.5347,98.6887,99.0637,72230.0
2018-02-12 10:30:00,113.56,113.98,113.25,113.53,78949.0,99.0463,99.4126,98.7759,99.0201,78949.0
2018-02-12 11:00:00,113.54,113.86,113.27,113.74,50220.0,99.0288,99.3079,98.7933,99.2032,50220.0
2018-02-12 11:30:00,113.59,114.11,113.33,114.08,34249.0,99.0724,99.526,98.8456,99.4998,34249.0
2018-02-12 12:00:00,114.12,114.31,113.89,114.08,70279.0,99.5347,99.7004,99.3341,99.4998,70279.0
2018-02-12 12:30:00,114.04,114.24,113.98,114.1,30337.0,99.4649,99.6393,99.4126,99.5172,30337.0
2018-02-12 13:00:00,114.16,114.28,113.85,113.95,44696.0,99.5696,99.6742,99.2992,99.3864,44696.0
2018-02-12 13:30:00,113.99,114.56,113.73,114.41,60673.0,99.4213,99.9184,99.1945,99.7876,60673.0
2018-02-12 14:00:00,114.39,114.4,113.77,114.16,48409.0,99.7702,99.7789,99.2294,99.5696,48409.0
2018-02-12 14:30:00,114.22,114.43,113.92,114.17,48249.0,99.6219,99.8051,99.3602,99.5783,48249.0
2018-02-12 15:00:00,114.16,114.73,114.13,114.38,72464.0,99.5696,100.0667,99.5434,99.7615,72464.0
2018-02-12 15:30:00,114.4,114.53,113.64,113.98,189554.0,99.7789,99.8923,99.116,99.4126,189554.0
2018-02-13 09:30:00,113.44,113.73,113.0,113.09,57751.0,98.9416,99.1945,98.5578,98.6363,57751.0
2018-02-13 10:00:00,113.04,113.74,112.94,113.5,45885.0,98.5927,99.2032,98.5055,98.9939,45885.0
2018-02-13 10:30:00,113.43,113.83,113.07,113.42,31740.0,98.9329,99.2817,98.6189,98.9241,31740.0
2018-02-13 11:00:00,113.4,113.4,112.6,112.86,65803.0,98.9067,98.9067,98.2089,98.4357,65803.0
2018-02-13 11:30:00,112.89,113.52,112.85,113.4,53176.0,98.4619,99.0114,98.427,98.9067,53176.0
2018-02-13 12:00:00,113.44,113.64,113.18,113.29,55762.0,98.9416,99.116,98.7148,98.8108,55762.0
2018-02-13 12:30:00,113.29,113.73,113.27,113.55,55893.0,98.8108,99.1945,98.7933,99.0375,55893.0
2018-02-13 13:00:00,113.57,114.15,113.54,114.1,66252.0,99.055,99.5608,99.0288,99.5172,66252.0
2018-02-13 13:30:00,114.06,114.36,113.96,114.28,78937.0,99.4823,99.744,99.3951,99.6742,78937.0
2018-02-13 14:00:00,114.28,114.52,114.15,114.25,64739.0,99.6742,99.8836,99.5608,99.6481,64739.0
2018-02-13 14:30:00,114.26,114.53,114.2,114.5,65840.0,99.6568,99.8923,99.6045,99.8661,65840.0
2018-02-13 15:00:00,114.49,114.66,114.35,114.53,92497.0,99.8574,100.0057,99.7353,99.8923,92497.0
2018-02-13 15:30:00,114.5,114.82,114.22,114.56,265634.0,99.8661,100.1452,99.6219,99.9184,265634.0
2018-02-14 09:30:00,113.85,114.95,113.47,114.16,150019.0,99.2992,100.2586,98.9678,99.5696,150019.0
2018-02-14 10:00:00,114.15,115.35,114.07,114.93,43022.0,99.5608,100.6075,99.4911,100.2412,43022.0
2018-02-14 10:30:00,114.99,115.44,114.84,114.84,44343.0,100.2935,100.686,100.1627,100.1627,44343.0
2018-02-14 11:00:00,114.89,115.24,114.8,115.11,38604.0,100.2063,100.5115,100.1278,100.3982,38604.0
2018-02-14 11:30:00,115.15,115.46,114.87,115.17,47544.0,100.433,100.7034,100.1888,100.4505,47544.0
2018-02-14 12:00:00,115.18,115.6,115.08,115.5,44670.0,100.4592,100.8255,100.372,100.7383,44670.0
2018-02-14 12:30:00,115.46,115.96,115.38,115.88,47482.0,100.7034,101.1395,100.6336,101.0697,47482.0
2018-02-14 13:00:00,115.84,116.31,115.82,116.01,46628.0,101.0349,101.4448,101.0174,101.1831,46628.0
2018-02-14 13:30:00,115.88,116.13,115.88,115.97,39721.0,101.0697,101.2878,101.0697,101.1482,39721.0
2018-02-14 14:00:00,115.97,116.41,115.96,116.05,54801.0,101.1482,101.532,101.1395,101.218,54801.0
2018-02-14 14:30:00,116.02,116.55,115.99,116.4,59732.0,101.1918,101.6541,101.1657,101.5233,59732.0
2018-02-14 15:00:00,116.43,116.82,116.36,116.4,77249.0,101.5494,101.8896,101.4884,101.5233,77249.0
2018-02-14 15:30:00,116.43,116.6,116.15,116.36,245700.0,101.5494,101.6977,101.3052,101.4884,245700.0
2018-02-15 09:30:00,116.24,116.55,115.33,115.69,132462.0,101.7764,102.0478,100.9796,101.2948,132462.0
2018-02-15 10:00:00,115.66,115.75,114.81,115.24,99632.0,101.2686,101.3474,100.5243,100.9008,99632.0
2018-02-15 10:30:00,115.22,115.78,115.19,115.26,80150.0,100.8833,101.3736,100.857,100.9183,80150.0
2018-02-15 11:00:00,115.19,115.77,115.04,115.75,64947.0,100.857,101.3649,100.7257,101.3474,64947.0
2018-02-15 11:30:00,115.76,115.95,115.47,115.67,50661.0,101.3561,101.5225,101.1022,101.2773,50661.0
2018-02-15 12:00:00,115.73,116.19,115.68,115.89,78500.0,101.3298,101.7326,101.2861,101.4699,78500.0
2018-02-15 12:30:00,115.93,116.04,115.45,115.67,54674.0,101.505,101.6013,101.0847,101.2773,54674.0
2018-02-15 13:00:00,115.67,115.91,115.4,115.72,64468.0,101.2773,101.4874,101.0409,101.3211,64468.0
2018-02-15 13:30:00,115.72,115.85,115.55,115.73,51585.0,101.3211,101.4349,101.1722,101.3298,51585.0
2018-02-15 14:00:00,115.79,115.94,115.62,115.91,50747.0,101.3824,101.5137,101.2335,101.4874,50747.0
2018-02-15 14:30:00,115.92,116.19,115.88,115.93,52015.0,101.4962,101.7326,101.4612,101.505,52015.0
2018-02-15 15:00:00,115.94,116.28,115.94,116.09,47458.0,101.5137,101.8114,101.5137,101.6451,47458.0
2018-02-15 15:30:00,116.09,116.23,115.9,116.22,154197.0,101.6451,101.7676,101.4787,101.7589,154197.0
2018-02-16 09:30:00,115.86,116.14,115.44,115.62,133063.0,101.4437,101.6888,101.0759,101.2335,133063.0
2018-02-16 10:00:00,115.54,116.04,115.37,116.04,73801.0,101.1635,101.6013,101.0146,101.6013,73801.0
2018-02-16 10:30:00,116.07,116.31,115.98,116.12,32118.0,101.6275,101.8377,101.5487,101.6713,32118.0
2018-02-16 11:00:00,116.15,116.52,116.01,116.47,50947.0,101.6976,102.0215,101.575,101.9778,50947.0
2018-02-16 11:30:00,116.53,116.93,116.4,116.93,41774.0,102.0303,102.3805,101.9165,102.3805,41774.0
2018-02-16 12:00:00,116.93,117.0,116.58,116.77,26948.0,102.3805,102.4418,102.0741,102.2404,26948.0
2018-02-16 12:30:00,116.79,117.23,116.52,116.87,32062.0,102.258,102.6432,102.0215,102.328,32062.0
2018-02-16 13:00:00,116.92,116.93,116.48,116.5,21460.0,102.3718,102.3805,101.9865,102.004,21460.0
2018-02-16 13:30:00,116.44,116.78,116.27,116.44,22706.0,101.9515,102.2492,101.8027,101.9515,22706.0
2018-02-16 14:00:00,116.55,116.65,115.93,116.16,38781.0,102.0478,102.1354,101.505,101.7063,38781.0
2018-02-16 14:30:00,116.16,116.52,116.04,116.48,22705.0,101.7063,102.0215,101.6013,101.9865,22705.0
2018-02-16 15:00:00,116.47,116.69,116.32,116.45,34891.0,101.9778,102.1704,101.8464,101.9603,34891.0
2018-02-16 15:30:00,116.4,116.67,116.11,116.18,187165.0,101.9165,102.1529,101.6626,101.7239,187165.0
2018-02-20 09:30:00,115.35,116.12,115.35,115.5,64222.0,100.9971,101.6713,100.9971,101.1285,64222.0
2018-02-20 10:00:00,115.4,115.51,114.89,115.09,70345.0,101.0409,101.1372,100.5944,100.7695,70345.0
2018-02-20 10:30:00,115.08,115.2,114.74,115.06,52225.0,100.7607,100.8658,100.463,100.7432,52225.0
2018-02-20 11:00:00,115.14,115.5,114.88,115.5,44346.0,100.8133,101.1285,100.5856,101.1285,44346.0
2018-02-20 11:30:00,115.41,115.7,115.29,115.64,30337.0,101.0497,101.3036,100.9446,101.251,30337.0
2018-02-20 12:00:00,115.68,115.78,115.57,115.57,23166.0,101.2861,101.3736,101.1898,101.1898,23166.0
2018-02-20 12:30:00,115.58,115.71,115.3,115.51,27825.0,101.1985,101.3123,100.9533,101.1372,27825.0
2018-02-20 13:00:00,115.51,115.59,115.16,115.3,24858.0,101.1372,101.2073,100.8308,100.9533,24858.0
2018-02-20 13:30:00,115.25,115.52,115.22,115.41,25670.0,100.9096,101.146,100.8833,101.0497,25670.0
2018-02-20 14:00:00,115.44,115.5,114.93,115.14,37198.0,101.0759,101.1285,100.6294,100.8133,37198.0
2018-02-20 14:30:00,115.15,115.39,115.12,115.23,34558.0,100.822,101.0322,100.7957,100.8921,34558.0
2018-02-20 15:00:00,115.25,115.39,114.8,115.14,61275.0,100.9096,101.0322,100.5156,100.8133,61275.0
2018-02-20 15:30:00,115.17,115.66,115.17,115.41,163609.0,100.8395,101.2686,100.8395,101.0497,163609.0
2018-02-21 09:30:00,115.48,116.51,115.32,116.19,51760.0,101.111,102.0128,100.9709,101.7326,51760.0
2018-02-21 10:00:00,116.19,116.77,116.05,116.4,65440.0,101.7326,102.2404,101.61,101.9165,65440.0
2018-02-21 10:30:00,116.36,116.84,116.24,116.41,44183.0,101.8815,102.3017,101.7764,101.9252,44183.0
2018-02-21 11:00:00,116.45,116.8,116.34,116.56,44531.0,101.9603,102.2667,101.8639,102.0566,44531.0
2018-02-21 11:30:00,116.59,117.33,116.5,117.0,69039.0,102.0828,102.7308,102.004,102.4418,69039.0
2018-02-21 12:00:00,116.96,117.16,116.88,117.05,41279.0,102.4068,102.5819,102.3368,102.4856,41279.0
2018-02-21 12:30:00,117.03,117.1,116.87,116.96,19451.0,102.4681,102.5294,102.328,102.4068,19451.0
2018-02-21 13:00:00,116.96,117.24,116.96,117.09,26961.0,102.4068,102.652,102.4068,102.5206,26961.0
2018-02-21 13:30:00,117.14,117.25,117.02,117.11,23270.0,102.5644,102.6607,102.4593,102.5381,23270.0
2018-02-21 14:00:00,117.11,117.73,116.83,117.43,68132.0,102.5381,103.081,102.293,102.8183,68132.0
2018-02-21 14:30:00,117.47,117.59,116.75,116.81,74705.0,102.8533,102.9584,102.2229,102.2755,74705.0
2018-02-21 15:00:00,116.87,116.87,116.2,116.53,49837.0,102.328,102.328,101.7414,102.0303,49837.0
2018-02-21 15:30:00,116.54,116.73,115.61,115.61,153492.0,102.0391,102.2054,101.2248,101.2248,153492.0
2018-02-22 09:30:00,116.27,116.73,115.95,116.72,43288.0,101.8027,102.2054,101.5225,102.1967,43288.0
2018-02-22 10:00:00,116.84,116.87,116.48,116.67,37826.0,102.3017,102.328,101.9865,102.1529,37826.0
2018-02-22 10:30:00,116.72,117.01,116.66,116.8,31440.0,102.1967,102.4506,102.1441,102.2667,31440.0
2018-02-22 11:00:00,116.76,117.01,116.53,116.89,35619.0,102.2317,102.4506,102.0303,102.3455,35619.0
2018-02-22 11:30:00,116.87,117.1,116.77,116.95,34356.0,102.328,102.5294,102.2404,102.398,34356.0
2018-02-22 12:00:00,116.96,117.06,116.8,116.8,25876.0,102.4068,102.4944,102.2667,102.2667,25876.0
2018-02-22 12:30:00,116.76,116.96,116.38,116.38,49913.0,102.2317,102.4068,101.899,101.899,49913.0
2018-02-22 13:00:00,116.45,116.56,116.17,116.36,26992.0,101.9603,102.0566,101.7151,101.8815,26992.0
2018-02-22 13:30:00,116.39,116.49,116.09,116.14,29224.0,101.9077,101.9953,101.6451,101.6888,29224.0
2018-02-22 14:00:00,116.16,116.7,116.15,116.66,41586.0,101.7063,102.1791,101.6976,102.1441,41586.0
2018-02-22 14:30:00,116.64,116.76,115.81,115.83,38539.0,102.1266,102.2317,101.3999,101.4174,38539.0
2018-02-22 15:00:00,115.83,116.29,115.71,116.02,53583.0,101.4174,101.8202,101.3123,101.5838,53583.0
2018-02-22 15:30:00,116.05,116.14,115.59,115.87,167044.0,101.61,101.6888,101.2073,101.4524,167044.0
2018-02-23 09:30:00,116.68,117.0,116.03,116.3,34151.0,102.1616,102.4418,101.5925,101.8289,34151.0
2018-02-23 10:00:00,116.32,116.4,115.88,116.11,34171.0,101.8464,101.9165,101.4612,101.6626,34171.0
2018-02-23 10:30:00,116.13,116.5,115.95,116.29,22380.0,101.6801,102.004,101.5225,101.8202,22380.0
2018-02-23 11:00:00,116.34,116.61,116.28,116.5,22841.0,101.8639,102.1003,101.8114,102.004,22841.0
2018-02-23 11:30:00,116.48,116.72,116.38,116.66,30627.0,101.9865,102.1967,101.899,102.1441,30627.0
2018-02-23 12:00:00,116.6,116.65,116.3,116.3,20488.0,102.0916,102.1354,101.8289,101.8289,20488.0
2018-02-23 12:30:00,116.32,116.4,116.18,116.39,18539.0,101.8464,101.9165,101.7239,101.9077,18539.0
2018-02-23 13:00:00,116.39,116.51,116.18,116.49,22660.0,101.9077,102.0128,101.7239,101.9953,22660.0
2018-02-23 13:30:00,116.44,116.66,116.43,116.56,20969.0,101.9515,102.1441,101.9427,102.0566,20969.0
2018-02-23 14:00:00,116.6,116.91,116.49,116.9,33369.0,102.0916,102.363,101.9953,102.3543,33369.0
2018-02-23 14:30:00,116.91,117.17,116.71,117.1,35362.0,102.363,102.5907,102.1879,102.5294,35362.0
2018-02-23 15:00:00,117.1,117.45,117.1,117.42,54713.0,102.5294,102.8358,102.5294,102.8096,54713.0
2018-02-23 15:30:00,117.39,117.6,117.28,117.48,160744.0,102.7833,102.9672,102.687,102.8621,160744.0
2018-02-26 09:30:00,117.55,117.75,116.93,117.04,88121.0,102.9234,103.0985,102.3805,102.4768,88121.0
2018-02-26 10:00:00,116.97,117.01,116.24,116.76,49558.0,102.4156,102.4506,101.7764,102.2317,49558.0
2018-02-26 10:30:00,116.8,116.93,116.32,116.57,211810.0,102.2667,102.3805,101.8464,102.0653,211810.0
2018-02-26 11:00:00,116.62,117.4,116.55,117.4,38809.0,102.1091,102.792,102.0478,102.792,38809.0
2018-02-26 11:30:00,117.35,117.4,117.02,117.14,17295.0,102.7483,102.792,102.4593,102.5644,17295.0
2018-02-26 12:00:00,117.17,117.53,117.12,117.53,17861.0,102.5907,102.9059,102.5469,102.9059,17861.0
2018-02-26 12:30:00,117.48,117.53,117.19,117.48,19268.0,102.8621,102.9059,102.6082,102.8621,19268.0
2018-02-26 13:00:00,117.5,117.67,117.44,117.6,24310.0,102.8796,103.0285,102.8271,102.9672,24310.0
2018-02-26 13:30:00,117.5,117.61,117.39,117.49,24080.0,102.8796,102.9759,102.7833,102.8709,24080.0
2018-02-26 14:00:00,117.49,117.56,117.19,117.34,42217.0,102.8709,102.9321,102.6082,102.7395,42217.0
2018-02-26 14:30:00,117.34,117.48,117.29,117.36,34702.0,102.7395,102.8621,102.6957,102.757,34702.0
2018-02-26 15:00:00,117.4,117.67,117.33,117.65,76644.0,102.792,103.0285,102.7308,103.0109,76644.0
2018-02-26 15:30:00,117.64,117.7,117.45,117.54,117352.0,103.0022,103.0547,102.8358,102.9146,117352.0
2018-02-27 09:30:00,117.75,117.86,117.27,117.39,51461.0,103.0985,103.1948,102.6782,102.7833,51461.0
2018-02-27 10:00:00,117.5,117.88,117.3,117.53,45331.0,102.8796,103.2123,102.7045,102.9059,45331.0
2018-02-27 10:30:00,117.53,117.54,116.48,116.75,44505.0,102.9059,102.9146,101.9865,102.2229,44505.0
2018-02-27 11:00:00,116.77,117.23,116.73,116.89,46671.0,102.2404,102.6432,102.2054,102.3455,46671.0
2018-02-27 11:30:00,116.96,117.14,116.54,116.67,43379.0,102.4068,102.5644,102.0391,102.1529,43379.0
2018-02-27 12:00:00,116.67,116.77,116.29,116.57,26411.0,102.1529,102.2404,101.8202,102.0653,26411.0
2018-02-27 12:30:00,116.57,116.7,116.32,116.54,50558.0,102.0653,102.1791,101.8464,102.0391,50558.0
2018-02-27 13:00:00,116.49,116.6,116.37,116.42,44343.0,101.9953,102.0916,101.8902,101.934,44343.0
2018-02-27 13:30:00,116.39,116.54,116.29,116.39,39894.0,101.9077,102.0391,101.8202,101.9077,39894.0
2018-02-27 14:00:00,116.4,116.59,116.19,116.49,44945.0,101.9165,102.0828,101.7326,101.9953,44945.0
2018-02-27 14:30:00,116.5,116.5,115.85,115.91,91361.0,102.004,102.004,101.4349,101.4874,91361.0
2018-02-27 15:00:00,115.9,116.02,115.77,115.94,86858.0,101.4787,101.5838,101.3649,101.5137,86858.0
2018-02-27 15:30:00,115.97,115.97,115.27,115.27,203707.0,101.54,101.54,100.9271,100.9271,203707.0
2018-02-28 09:30:00,113.64,113.99,112.29,113.0,526612.0,99.4999,99.8064,98.3179,98.9395,526612.0
2018-02-28 10:00:00,113.02,113.08,112.49,113.08,246447.0,98.957,99.0096,98.493,99.0096,246447.0
2018-02-28 10:30:00,113.08,113.76,112.99,113.33,207636.0,99.0096,99.605,98.9308,99.2285,207636.0
2018-02-28 11:00:00,113.35,114.15,113.19,113.96,145038.0,99.246,99.9464,99.1059,99.7801,145038.0
2018-02-28 11:30:00,113.98,114.01,113.51,114.0,67447.0,99.7976,99.8239,99.3861,99.8151,67447.0
2018-02-28 12:00:00,114.02,114.28,113.97,114.17,59877.0,99.8326,100.0603,99.7888,99.964,59877.0
2018-02-28 12:30:00,114.19,114.66,114.18,114.6,74230.0,99.9815,100.393,99.9727,100.3405,74230.0
2018-02-28 13:00:00,114.58,114.72,114.03,114.16,60113.0,100.3229,100.4455,99.8414,99.9552,60113.0
2018-02-28 13:30:00,114.13,114.17,113.73,114.0,58601.0,99.9289,99.964,99.5787,99.8151,58601.0
2018-02-28 14:00:00,114.02,114.58,113.9,114.4,90606.0,99.8326,100.3229,99.7276,100.1653,90606.0
2018-02-28 14:30:00,114.38,114.41,113.59,113.59,63875.0,100.1478,100.1741,99.4561,99.4561,63875.0
2018-02-28 15:00:00,113.63,113.79,113.11,113.31,79298.0,99.4911,99.6312,99.0358,99.211,79298.0
2018-02-28 15:30:00,113.27,113.44,112.38,112.4,343027.0,99.1759,99.3248,98.3967,98.4142,343027.0
2018-03-01 09:30:00,111.95,112.52,111.85,112.28,95466.0,98.0202,98.5193,97.9326,98.3091,95466.0
2018-03-01 10:00:00,112.14,112.86,112.08,112.67,53258.0,98.1865,98.817,98.134,98.6506,53258.0
2018-03-01 10:30:00,112.68,113.13,112.2,112.32,51136.0,98.6594,99.0534,98.2391,98.3441,51136.0
2018-03-01 11:00:00,112.43,112.54,111.78,111.93,49930.0,98.4405,98.5368,97.8713,98.0027,49930.0
2018-03-01 11:30:00,111.99,112.55,111.83,112.33,51596.0,98.0552,98.5455,97.9151,98.3529,51596.0
2018-03-01 12:00:00,112.37,112.37,111.69,111.88,58097.0,98.3879,98.3879,97.7925,97.9589,58097.0
2018-03-01 12:30:00,111.84,112.12,111.62,111.86,34266.0,97.9239,98.169,97.7312,97.9414,34266.0
2018-03-01 13:00:00,111.81,111.81,111.25,111.63,49036.0,97.8976,97.8976,97.4073,97.74,49036.0
2018-03-01 13:30:00,111.56,111.64,110.93,110.99,44249.0,97.6787,97.7488,97.1271,97.1796,44249.0
2018-03-01 14:00:00,110.97,111.03,110.32,110.84,108617.0,97.1621,97.2147,96.593,97.0483,108617.0
2018-03-01 14:30:00,110.8,110.84,110.3,110.54,109043.0,97.0133,97.0483,96.5755,96.7856,109043.0
2018-03-01 15:00:00,110.51,111.43,110.38,111.18,77023.0,96.7594,97.5649,96.6455,97.346,77023.0
2018-03-01 15:30:00,111.12,111.62,110.74,111.07,341953.0,97.2935,97.7312,96.9607,97.2497,341953.0
2018-03-02 09:30:00,110.23,110.78,109.69,109.93,84939.0,96.5142,96.9958,96.0414,96.2515,84939.0
2018-03-02 10:00:00,109.95,110.13,109.59,109.65,71385.0,96.269,96.4266,95.9538,96.0064,71385.0
2018-03-02 10:30:00,109.69,110.04,109.64,109.76,64992.0,96.0414,96.3478,95.9976,96.1027,64992.0
2018-03-02 11:00:00,109.83,110.37,109.72,110.15,41668.0,96.164,96.6368,96.0677,96.4442,41668.0
2018-03-02 11:30:00,110.15,110.89,110.03,110.64,54442.0,96.4442,97.0921,96.3391,96.8732,54442.0
2018-03-02 12:00:00,110.64,110.77,110.35,110.5,36686.0,96.8732,96.987,96.6193,96.7506,36686.0
2018-03-02 12:30:00,110.55,110.69,110.27,110.62,42356.0,96.7944,96.917,96.5492,96.8557,42356.0
2018-03-02 13:00:00,110.56,110.67,110.17,110.19,32332.0,96.8031,96.8995,96.4617,96.4792,32332.0
2018-03-02 13:30:00,110.23,110.28,109.92,109.92,37905.0,96.5142,96.558,96.2428,96.2428,37905.0
2018-03-02 14:00:00,109.89,110.2,109.84,109.99,53858.0,96.2165,96.4879,96.1727,96.3041,53858.0
2018-03-02 14:30:00,109.95,110.2,109.89,109.97,56130.0,96.269,96.4879,96.2165,96.2866,56130.0
2018-03-02 15:00:00,109.95,110.05,109.65,109.78,87793.0,96.269,96.3566,96.0064,96.1202,87793.0
2018-03-02 15:30:00,109.8,110.61,109.8,110.26,223304.0,96.1377,96.8469,96.1377,96.5405,223304.0
2018-03-05 09:30:00,109.5,110.77,109.5,110.34,81210.0,95.875,96.987,95.875,96.6105,81210.0
2018-03-05 10:00:00,110.38,110.56,109.84,110.53,103514.0,96.6455,96.8031,96.1727,96.7769,103514.0
2018-03-05 10:30:00,110.54,110.75,110.15,110.5,119308.0,96.7856,96.9695,96.4442,96.7506,119308.0
2018-03-05 11:00:00,110.54,111.27,110.45,111.24,90533.0,96.7856,97.4248,96.7068,97.3985,90533.0
2018-03-05 11:30:00,111.26,111.76,111.22,111.47,62175.0,97.416,97.8538,97.381,97.5999,62175.0
2018-03-05 12:00:00,111.49,112.09,111.39,112.07,127660.0,97.6174,98.1428,97.5299,98.1253,127660.0
2018-03-05 12:30:00,112.07,112.33,111.98,112.09,92463.0,98.1253,98.3529,98.0465,98.1428,92463.0
2018-03-05 13:00:00,112.07,112.43,112.04,112.23,36398.0,98.1253,98.4405,98.099,98.2653,36398.0
2018-03-05 13:30:00,112.27,112.28,111.81,111.98,68453.0,98.3004,98.3091,97.8976,98.0465,68453.0
2018-03-05 14:00:00,111.98,112.29,111.88,111.93,74251.0,98.0465,98.3179,97.9589,98.0027,74251.0
2018-03-05 14:30:00,111.95,112.69,111.86,112.64,100916.0,98.0202,98.6681,97.9414,98.6243,100916.0
2018-03-05 15:00:00,112.65,113.02,112.6,112.83,108556.0,98.6331,98.957,98.5893,98.7907,108556.0
2018-03-05 15:30:00,112.83,113.09,112.73,112.76,255872.0,98.7907,99.0183,98.7031,98.7294,255872.0
2018-03-06 09:30:00,113.09,113.57,112.7,113.08,62470.0,99.0183,99.4386,98.6769,99.0096,62470.0
2018-03-06 10:00:00,113.08,113.82,113.0,113.64,53230.0,99.0096,99.6575,98.9395,99.4999,53230.0
2018-03-06 10:30:00,113.69,113.88,113.44,113.55,36979.0,99.5437,99.71,99.3248,99.4211,36979.0
2018-03-06 11:00:00,113.55,113.98,113.48,113.85,32570.0,99.4211,99.7976,99.3598,99.6838,32570.0
2018-03-06 11:30:00,113.91,114.32,113.74,114.32,35731.0,99.7363,100.0953,99.5875,100.0953,35731.0
2018-03-06 12:00:00,114.29,114.31,113.98,114.12,37345.0,100.069,100.0865,99.7976,99.9202,37345.0
2018-03-06 12:30:00,114.12,114.79,114.08,114.51,62511.0,99.9202,100.5068,99.8852,100.2616,62511.0
2018-03-06 13:00:00,114.51,115.45,114.27,115.37,109967.0,100.2616,101.0847,100.0515,101.0146,109967.0
2018-03-06 13:30:00,115.38,115.91,115.3,115.35,174290.0,101.0234,101.4874,100.9533,100.9971,174290.0
2018-03-06 14:00:00,115.3,116.14,115.13,115.24,123215.0,100.9533,101.6888,100.8045,100.9008,123215.0
2018-03-06 14:30:00,115.25,115.69,115.25,115.27,103992.0,100.9096,101.2948,100.9096,100.9271,103992.0
2018-03-06 15:00:00,115.23,115.38,114.96,115.14,87588.0,100.8921,101.0234,100.6557,100.8133,87588.0
2018-03-06 15:30:00,115.14,115.22,114.84,115.03,277472.0,100.8133,100.8833,100.5506,100.7169,277472.0
2018-03-07 09:30:00,113.78,114.72,113.7,114.65,121600.0,99.6225,100.4455,99.5524,100.3842,121600.0
2018-03-07 10:00:00,114.6,115.23,114.39,114.97,62428.0,100.3405,100.8921,100.1566,100.6644,62428.0
2018-03-07 10:30:00,114.97,115.3,114.73,115.24,61258.0,100.6644,100.9533,100.4543,100.9008,61258.0
2018-03-07 11:00:00,115.26,115.31,114.65,114.87,61377.0,100.9183,100.9621,100.3842,100.5769,61377.0
2018-03-07 11:30:00,114.9,115.26,114.67,114.68,47800.0,100.6031,100.9183,100.4017,100.4105,47800.0
2018-03-07 12:00:00,114.67,114.71,114.05,114.33,58657.0,100.4017,100.4368,99.8589,100.104,58657.0
2018-03-07 12:30:00,114.33,114.71,114.2,114.53,41174.0,100.104,100.4368,99.9902,100.2792,41174.0
2018-03-07 13:00:00,114.49,114.64,114.08,114.64,48498.0,100.2441,100.3755,99.8852,100.3755,48498.0
2018-03-07 13:30:00,114.66,114.67,114.37,114.48,69088.0,100.393,100.4017,100.1391,100.2354,69088.0
2018-03-07 14:00:00,114.46,114.55,114.27,114.27,51555.0,100.2179,100.2967,100.0515,100.0515,51555.0
2018-03-07 14:30:00,114.3,114.98,114.3,114.92,77932.0,100.0778,100.6732,100.0778,100.6206,77932.0
2018-03-07 15:00:00,114.89,115.31,114.89,115.16,75538.0,100.5944,100.9621,100.5944,100.8308,75538.0
2018-03-07 15:30:00,115.17,115.32,114.98,115.02,200423.0,100.8395,100.9709,100.6732,100.7082,200423.0
2018-03-08 09:30:00,115.41,115.64,114.98,115.4,53059.0,101.0497,101.251,100.6732,101.0409,53059.0
2018-03-08 10:00:00,115.36,115.48,114.84,115.24,83365.0,101.0059,101.111,100.5506,100.9008,83365.0
2018-03-08 10:30:00,115.2,115.45,115.03,115.38,39686.0,100.8658,101.0847,100.7169,101.0234,39686.0
2018-03-08 11:00:00,115.35,115.52,115.21,115.27,44027.0,100.9971,101.146,100.8745,100.9271,44027.0
2018-03-08 11:30:00,115.27,115.29,115.0,115.17,33995.0,100.9271,100.9446,100.6907,100.8395,33995.0
2018-03-08 12:00:00,115.16,115.27,114.89,115.27,32484.0,100.8308,100.9271,100.5944,100.9271,32484.0
2018-03-08 12:30:00,115.2,115.32,115.02,115.25,24376.0,100.8658,100.9709,100.7082,100.9096,24376.0
2018-03-08 13:00:00,115.28,115.29,114.92,114.99,24361.0,100.9358,100.9446,100.6206,100.6819,24361.0
2018-03-08 13:30:00,114.95,115.19,114.87,115.14,32034.0,100.6469,100.857,100.5769,100.8133,32034.0
2018-03-08 14:00:00,115.14,115.41,115.05,115.39,42123.0,100.8133,101.0497,100.7345,101.0322,42123.0
2018-03-08 14:30:00,115.39,115.5,115.21,115.45,33687.0,101.0322,101.1285,100.8745,101.0847,33687.0
2018-03-08 15:00:00,115.45,115.64,115.38,115.41,82454.0,101.0847,101.251,101.0234,101.0497,82454.0
2018-03-08 15:30:00,115.42,115.52,114.9,115.42,174457.0,101.0584,101.146,100.6031,101.0584,174457.0
2018-03-09 09:30:00,116.21,116.75,115.95,116.7,67437.0,101.7501,102.2229,101.5225,102.1791,67437.0
2018-03-09 10:00:00,116.69,117.1,116.52,116.55,66521.0,102.1704,102.5294,102.0215,102.0478,66521.0
2018-03-09 10:30:00,116.61,117.39,116.51,117.3,92308.0,102.1003,102.7833,102.0128,102.7045,92308.0
2018-03-09 11:00:00,117.32,117.43,116.99,117.03,77786.0,102.722,102.8183,102.4331,102.4681,77786.0
2018-03-09 11:30:00,117.01,117.19,116.85,117.01,95096.0,102.4506,102.6082,102.3105,102.4506,95096.0
2018-03-09 12:00:00,117.02,117.48,117.0,117.39,68241.0,102.4593,102.8621,102.4418,102.7833,68241.0
2018-03-09 12:30:00,117.4,117.5,117.24,117.24,49327.0,102.792,102.8796,102.652,102.652,49327.0
2018-03-09 13:00:00,117.28,117.71,117.27,117.68,80939.0,102.687,103.0635,102.6782,103.0372,80939.0
2018-03-09 13:30:00,117.65,117.74,117.49,117.53,42230.0,103.0109,103.0897,102.8709,102.9059,42230.0
2018-03-09 14:00:00,117.54,117.7,117.29,117.33,54578.0,102.9146,103.0547,102.6957,102.7308,54578.0
2018-03-09 14:30:00,117.37,117.69,117.36,117.49,59360.0,102.7658,103.046,102.757,102.8709,59360.0
2018-03-09 15:00:00,117.49,117.53,117.3,117.5,82846.0,102.8709,102.9059,102.7045,102.8796,82846.0
2018-03-09 15:30:00,117.5,117.67,117.23,117.64,238493.0,102.8796,103.0285,102.6432,103.0022,238493.0
2018-03-12 09:30:00,117.65,118.62,117.65,118.29,73691.0,103.0109,103.8602,103.0109,103.5713,73691.0
2018-03-12 10:00:00,118.25,118.27,117.05,117.32,75011.0,103.5363,103.5538,102.4856,102.722,75011.0
2018-03-12 10:30:00,117.33,117.47,116.74,116.74,81920.0,102.7308,102.8533,102.2142,102.2142,81920.0
2018-03-12 11:00:00,116.71,116.88,116.37,116.37,54310.0,102.1879,102.3368,101.8902,101.8902,54310.0
2018-03-12 11:30:00,116.42,116.73,116.39,116.39,40023.0,101.934,102.2054,101.9077,101.9077,40023.0
2018-03-12 12:00:00,116.43,116.48,116.3,116.39,45499.0,101.9427,101.9865,101.8289,101.9077,45499.0
2018-03-12 12:30:00,116.38,116.4,116.16,116.2,35267.0,101.899,101.9165,101.7063,101.7414,35267.0
2018-03-12 13:00:00,116.17,116.45,116.17,116.44,31483.0,101.7151,101.9603,101.7151,101.9515,31483.0
2018-03-12 13:30:00,116.43,116.5,116.13,116.13,37352.0,101.9427,102.004,101.6801,101.6801,37352.0
2018-03-12 14:00:00,116.14,116.18,115.75,115.76,60960.0,101.6888,101.7239,101.3474,101.3561,60960.0
2018-03-12 14:30:00,115.76,115.87,115.6,115.84,66057.0,101.3561,101.4524,101.216,101.4262,66057.0
2018-03-12 15:00:00,115.89,116.37,115.89,116.11,76208.0,101.4699,101.8902,101.4699,101.6626,76208.0
2018-03-12 15:30:00,116.12,116.72,116.12,116.46,201845.0,101.6713,102.1967,101.6713,101.969,201845.0
2018-03-13 09:30:00,117.2,117.83,116.63,117.48,63081.0,102.6169,103.1685,102.1179,102.8621,63081.0
2018-03-13 10:00:00,117.48,117.54,117.03,117.03,61061.0,102.8621,102.9146,102.4681,102.4681,61061.0
2018-03-13 10:30:00,117.02,117.03,116.46,116.94,70110.0,102.4593,102.4681,101.969,102.3893,70110.0
2018-03-13 11:00:00,116.95,116.96,116.33,116.44,48303.0,102.398,102.4068,101.8552,101.9515,48303.0
2018-03-13 11:30:00,116.44,116.56,116.11,116.28,54909.0,101.9515,102.0566,101.6626,101.8114,54909.0
2018-03-13 12:00:00,116.32,116.32,115.7,116.03,53945.0,101.8464,101.8464,101.3036,101.5925,53945.0
2018-03-13 12:30:00,116.06,116.41,116.06,116.16,30519.0,101.6188,101.9252,101.6188,101.7063,30519.0
2018-03-13 13:00:00,116.16,116.34,116.13,116.26,21066.0,101.7063,101.8639,101.6801,101.7939,21066.0
2018-03-13 13:30:00,116.29,116.31,115.72,115.72,33534.0,101.8202,101.8377,101.3211,101.3211,33534.0
2018-03-13 14:00:00,115.71,115.73,115.48,115.61,35315.0,101.3123,101.3298,101.111,101.2248,35315.0
2018-03-13 14:30:00,115.61,115.96,115.61,115.78,54665.0,101.2248,101.5312,101.2248,101.3736,54665.0
2018-03-13 15:00:00,115.81,115.9,115.55,115.76,74251.0,101.3999,101.4787,101.1722,101.3561,74251.0
2018-03-13 15:30:00,115.77,116.29,115.76,116.09,318571.0,101.3649,101.8202,101.3561,101.6451,318571.0
2018-03-14 09:30:00,116.48,116.75,116.01,116.35,48841.0,101.9865,102.2229,101.575,101.8727,48841.0
2018-03-14 10:00:00,116.43,116.63,115.79,116.01,56616.0,101.9427,102.1179,101.3824,101.575,56616.0
2018-03-14 10:30:00,116.0,116.19,115.64,115.64,50227.0,101.5662,101.7326,101.251,101.251,50227.0
2018-03-14 11:00:00,115.69,115.79,115.44,115.63,31494.0,101.2948,101.3824,101.0759,101.2423,31494.0
2018-03-14 11:30:00,115.63,115.71,115.14,115.2,27945.0,101.2423,101.3123,100.8133,100.8658,27945.0
2018-03-14 12:00:00,115.25,115.33,114.96,115.05,43233.0,100.9096,100.9796,100.6557,100.7345,43233.0
2018-03-14 12:30:00,115.05,115.38,115.03,115.15,36856.0,100.7345,101.0234,100.7169,100.822,36856.0
2018-03-14 13:00:00,115.13,115.18,114.91,115.11,39117.0,100.8045,100.8483,100.6119,100.787,39117.0
2018-03-14 13:30:00,115.12,115.75,115.12,115.52,49010.0,100.7957,101.3474,100.7957,101.146,49010.0
2018-03-14 14:00:00,115.54,115.55,115.13,115.25,43262.0,101.1635,101.1722,100.8045,100.9096,43262.0
2018-03-14 14:30:00,115.22,115.3,114.75,115.14,39905.0,100.8833,100.9533,100.4718,100.8133,39905.0
2018-03-14 15:00:00,115.13,115.22,114.68,114.88,79595.0,100.8045,100.8833,100.4105,100.5856,79595.0
2018-03-14 15:30:00,114.87,115.07,114.78,115.04,185354.0,100.5769,100.752,100.4981,100.7257,185354.0
2018-03-15 09:30:00,115.21,115.59,114.73,115.0,41147.0,100.8745,101.2073,100.4543,100.6907,41147.0
2018-03-15 10:00:00,115.04,115.55,114.99,115.55,40375.0,100.7257,101.1722,100.6819,101.1722,40375.0
2018-03-15 10:30:00,115.55,115.61,114.95,115.34,29851.0,101.1722,101.2248,100.6469,100.9884,29851.0
2018-03-15 11:00:00,115.37,115.76,115.36,115.76,83903.0,101.0146,101.3561,101.0059,101.3561,83903.0
2018-03-15 11:30:00,115.75,115.84,115.27,115.37,61498.0,101.3474,101.4262,100.9271,101.0146,61498.0
2018-03-15 12:00:00,115.33,115.47,115.14,115.25,30077.0,100.9796,101.1022,100.8133,100.9096,30077.0
2018-03-15 12:30:00,115.22,115.25,114.87,114.91,37623.0,100.8833,100.9096,100.5769,100.6119,37623.0
2018-03-15 13:00:00,114.91,114.99,114.7,114.87,29153.0,100.6119,100.6819,100.428,100.5769,29153.0
2018-03-15 13:30:00,114.85,114.87,114.39,114.39,61491.0,100.5593,100.5769,100.1566,100.1566,61491.0
2018-03-15 14:00:00,114.39,114.56,114.23,114.35,58951.0,100.1566,100.3054,100.0165,100.1216,58951.0
2018-03-15 14:30:00,114.34,114.43,114.07,114.34,44572.0,100.1128,100.1916,99.8764,100.1128,44572.0
2018-03-15 15:00:00,114.31,114.35,113.96,114.09,139825.0,100.0865,100.1216,99.7801,99.8939,139825.0
2018-03-15 15:30:00,114.1,114.39,114.08,114.3,199776.0,99.9027,100.1566,99.8852,100.0778,199776.0
2018-03-16 09:30:00,114.29,114.47,113.92,114.05,271311.0,100.069,100.2266,99.7451,99.8589,271311.0
2018-03-16 10:00:00,114.07,114.45,113.85,114.41,89964.0,99.8764,100.2091,99.6838,100.1741,89964.0
2018-03-16 10:30:00,114.39,114.62,114.38,114.46,64186.0,100.1566,100.358,100.1478,100.2179,64186.0
2018-03-16 11:00:00,114.44,114.57,114.35,114.57,46977.0,100.2004,100.3142,100.1216,100.3142,46977.0
2018-03-16 11:30:00,114.56,114.71,114.53,114.58,35995.0,100.3054,100.4368,100.2792,100.3229,35995.0
2018-03-16 12:00:00,114.55,114.59,114.28,114.52,55563.0,100.2967,100.3317,100.0603,100.2704,55563.0
2018-03-16 12:30:00,114.52,114.55,114.35,114.41,52921.0,100.2704,100.2967,100.1216,100.1741,52921.0
2018-03-16 13:00:00,114.43,114.67,114.39,114.59,30901.0,100.1916,100.4017,100.1566,100.3317,30901.0
2018-03-16 13:30:00,114.56,114.57,114.28,114.51,99982.0,100.3054,100.3142,100.0603,100.2616,99982.0
2018-03-16 14:00:00,114.52,114.63,114.51,114.6,40282.0,100.2704,100.3667,100.2616,100.3405,40282.0
2018-03-16 14:30:00,114.6,114.6,114.51,114.53,57647.0,100.3405,100.3405,100.2616,100.2792,57647.0
2018-03-16 15:00:00,114.53,114.7,114.29,114.7,78472.0,100.2792,100.428,100.069,100.428,78472.0
2018-03-16 15:30:00,114.7,115.21,114.68,114.91,397419.0,100.428,100.8745,100.4105,100.6119,397419.0
2018-03-19 09:30:00,114.42,114.86,114.04,114.5,54412.0,100.1828,100.5681,99.8501,100.2529,54412.0
2018-03-19 10:00:00,114.45,114.5,114.16,114.37,47046.0,100.2091,100.2529,99.9552,100.1391,47046.0
2018-03-19 10:30:00,114.34,114.41,113.9,114.0,53177.0,100.1128,100.1741,99.7276,99.8151,53177.0
2018-03-19 11:00:00,113.99,114.12,113.66,113.71,47233.0,99.8064,99.9202,99.5174,99.5612,47233.0
2018-03-19 11:30:00,113.71,113.76,113.28,113.28,65629.0,99.5612,99.605,99.1847,99.1847,65629.0
2018-03-19 12:00:00,113.25,113.64,113.25,113.64,33460.0,99.1584,99.4999,99.1584,99.4999,33460.0
2018-03-19 12:30:00,113.66,113.87,113.53,113.82,26717.0,99.5174,99.7013,99.4036,99.6575,26717.0
2018-03-19 13:00:00,113.81,113.83,113.24,113.34,35961.0,99.6487,99.6663,99.1497,99.2372,35961.0
2018-03-19 13:30:00,113.31,113.42,113.07,113.38,27037.0,99.211,99.3073,99.0008,99.2723,27037.0
2018-03-19 14:00:00,113.38,113.43,112.99,113.12,44677.0,99.2723,99.316,98.9308,99.0446,44677.0
2018-03-19 14:30:00,113.11,113.13,112.64,112.85,51769.0,99.0358,99.0534,98.6243,98.8082,51769.0
2018-03-19 15:00:00,112.89,113.09,112.62,112.8,57868.0,98.8432,99.0183,98.6068,98.7644,57868.0
2018-03-19 15:30:00,112.79,113.32,112.77,113.2,211647.0,98.7557,99.2197,98.7382,99.1147,211647.0
2018-03-20 09:30:00,115.0,115.58,114.4,114.59,156253.0,100.6907,101.1985,100.1653,100.3317,156253.0
2018-03-20 10:00:00,114.51,115.02,114.28,114.53,78205.0,100.2616,100.7082,100.0603,100.2792,78205.0
2018-03-20 10:30:00,114.54,114.76,114.4,114.66,42823.0,100.2879,100.4805,100.1653,100.393,42823.0
2018-03-20 11:00:00,114.67,114.79,114.46,114.68,59243.0,100.4017,100.5068,100.2179,100.4105,59243.0
2018-03-20 11:30:00,114.71,114.71,114.37,114.56,53875.0,100.4368,100.4368,100.1391,100.3054,53875.0
2018-03-20 12:00:00,114.55,114.87,114.42,114.69,42399.0,100.2967,100.5769,100.1828,100.4193,42399.0
2018-03-20 12:30:00,114.67,114.99,114.66,114.83,41319.0,100.4017,100.6819,100.393,100.5418,41319.0
2018-03-20 13:00:00,114.87,114.89,114.68,114.69,48395.0,100.5769,100.5944,100.4105,100.4193,48395.0
2018-03-20 13:30:00,114.67,114.75,114.44,114.47,58360.0,100.4017,100.4718,100.2004,100.2266,58360.0
2018-03-20 14:00:00,114.47,114.62,114.37,114.61,48672.0,100.2266,100.358,100.1391,100.3492,48672.0
2018-03-20 14:30:00,114.6,114.82,114.57,114.69,56965.0,100.3405,100.5331,100.3142,100.4193,56965.0
2018-03-20 15:00:00,114.69,114.74,114.45,114.47,94922.0,100.4193,100.463,100.2091,100.2266,94922.0
2018-03-20 15:30:00,114.48,114.52,113.7,113.82,300353.0,100.2354,100.2704,99.5524,99.6575,300353.0
2018-03-21 09:30:00,114.0,114.28,113.71,114.12,32679.0,99.8151,100.0603,99.5612,99.9202,32679.0
2018-03-21 10:00:00,114.2,114.56,114.09,114.42,53995.0,99.9902,100.3054,99.8939,100.1828,53995.0
2018-03-21 10:30:00,114.43,114.64,114.23,114.45,49197.0,100.1916,100.3755,100.0165,100.2091,49197.0
2018-03-21 11:00:00,114.43,114.77,114.38,114.71,36819.0,100.1916,100.4893,100.1478,100.4368,36819.0
2018-03-21 11:30:00,114.71,115.45,114.71,115.28,74843.0,100.4368,101.0847,100.4368,100.9358,74843.0
2018-03-21 12:00:00,115.24,115.34,115.07,115.1,80234.0,100.9008,100.9884,100.752,100.7782,80234.0
2018-03-21 12:30:00,115.08,115.38,115.05,115.17,57644.0,100.7607,101.0234,100.7345,100.8395,57644.0
2018-03-21 13:00:00,115.16,115.18,114.74,114.74,37529.0,100.8308,100.8483,100.463,100.463,37529.0
2018-03-21 13:30:00,114.76,114.85,114.62,114.69,56027.0,100.4805,100.5593,100.358,100.4193,56027.0
2018-03-21 14:00:00,114.71,115.32,114.57,114.72,68951.0,100.4368,100.9709,100.3142,100.4455,68951.0
2018-03-21 14:30:00,114.71,114.76,113.96,114.25,85993.0,100.4368,100.4805,99.7801,100.034,85993.0
2018-03-21 15:00:00,114.23,115.06,114.21,114.68,84482.0,100.0165,100.7432,99.999,100.4105,84482.0
2018-03-21 15:30:00,114.68,114.81,113.94,113.96,220024.0,100.4105,100.5243,99.7626,99.7801,220024.0
2018-03-22 09:30:00,113.12,113.76,113.0,113.47,68710.0,99.0446,99.605,98.9395,99.3511,68710.0
2018-03-22 10:00:00,113.41,113.49,113.1,113.23,70219.0,99.2985,99.3686,99.0271,99.1409,70219.0
2018-03-22 10:30:00,113.2,113.24,112.56,112.86,74012.0,99.1147,99.1497,98.5543,98.817,74012.0
2018-03-22 11:00:00,112.91,113.19,112.68,112.8,59114.0,98.8607,99.1059,98.6594,98.7644,59114.0
2018-03-22 11:30:00,112.86,112.86,112.32,112.64,36556.0,98.817,98.817,98.3441,98.6243,36556.0
2018-03-22 12:00:00,112.63,113.22,112.58,113.22,58475.0,98.6156,99.1322,98.5718,99.1322,58475.0
2018-03-22 12:30:00,113.21,113.31,112.98,113.09,32630.0,99.1234,99.211,98.922,99.0183,32630.0
2018-03-22 13:00:00,113.07,113.53,112.84,113.53,44603.0,99.0008,99.4036,98.7994,99.4036,44603.0
2018-03-22 13:30:00,113.59,113.6,113.24,113.24,29085.0,99.4561,99.4649,99.1497,99.1497,29085.0
2018-03-22 14:00:00,113.25,113.29,112.53,112.54,46784.0,99.1584,99.1935,98.528,98.5368,46784.0
2018-03-22 14:30:00,112.52,112.77,112.15,112.16,49339.0,98.5193,98.7382,98.1953,98.2041,49339.0
2018-03-22 15:00:00,112.16,112.5,111.88,111.89,65896.0,98.2041,98.5018,97.9589,97.9677,65896.0
2018-03-22 15:30:00,111.9,111.94,111.12,111.3,253364.0,97.9764,98.0114,97.2935,97.4511,253364.0
2018-03-23 09:30:00,111.44,112.49,111.09,111.22,77828.0,97.5736,98.493,97.2672,97.381,77828.0
2018-03-23 10:00:00,111.18,111.88,111.13,111.53,83536.0,97.346,97.9589,97.3022,97.6524,83536.0
2018-03-23 10:30:00,111.53,111.62,111.29,111.53,39994.0,97.6524,97.7312,97.4423,97.6524,39994.0
2018-03-23 11:00:00,111.55,111.64,111.16,111.17,32061.0,97.67,97.7488,97.3285,97.3372,32061.0
2018-03-23 11:30:00,111.17,111.24,110.64,110.72,39168.0,97.3372,97.3985,96.8732,96.9432,39168.0
2018-03-23 12:00:00,110.72,111.3,110.71,111.27,51058.0,96.9432,97.4511,96.9345,97.4248,51058.0
2018-03-23 12:30:00,111.24,111.27,110.85,111.09,55848.0,97.3985,97.4248,97.0571,97.2672,55848.0
2018-03-23 13:00:00,111.05,111.33,111.02,111.24,37850.0,97.2322,97.4773,97.2059,97.3985,37850.0
2018-03-23 13:30:00,111.28,111.61,110.96,111.61,50397.0,97.4336,97.7225,97.1534,97.7225,50397.0
2018-03-23 14:00:00,111.61,111.72,110.93,111.05,45131.0,97.7225,97.8188,97.1271,97.2322,45131.0
2018-03-23 14:30:00,111.05,111.22,110.25,110.26,48396.0,97.2322,97.381,96.5317,96.5405,48396.0
2018-03-23 15:00:00,110.35,110.41,109.79,110.08,67567.0,96.6193,96.6718,96.129,96.3829,67567.0
2018-03-23 15:30:00,110.08,110.14,109.39,109.46,233426.0,96.3829,96.4354,95.7787,95.84,233426.0
2018-03-26 09:30:00,110.62,111.27,110.45,111.1,77159.0,96.8557,97.4248,96.7068,97.276,77159.0
2018-03-26 10:00:00,111.18,111.25,110.6,110.6,44645.0,97.346,97.4073,96.8382,96.8382,44645.0
2018-03-26 10:30:00,110.5,110.94,110.45,110.54,44642.0,96.7506,97.1359,96.7068,96.7856,44642.0
2018-03-26 11:00:00,110.54,110.68,110.04,110.16,44158.0,96.7856,96.9082,96.3478,96.4529,44158.0
2018-03-26 11:30:00,110.12,110.6,110.01,110.34,34117.0,96.4179,96.8382,96.3216,96.6105,34117.0
2018-03-26 12:00:00,110.41,110.92,110.3,110.75,32716.0,96.6718,97.1183,96.5755,96.9695,32716.0
2018-03-26 12:30:00,110.74,110.96,110.68,110.74,28652.0,96.9607,97.1534,96.9082,96.9607,28652.0
2018-03-26 13:00:00,110.76,111.15,110.76,110.83,28876.0,96.9783,97.3197,96.9783,97.0395,28876.0
2018-03-26 13:30:00,110.83,111.01,110.67,110.96,34480.0,97.0395,97.1971,96.8995,97.1534,34480.0
2018-03-26 14:00:00,111.0,111.79,110.97,111.64,124676.0,97.1884,97.8801,97.1621,97.7488,124676.0
2018-03-26 14:30:00,111.69,111.8,111.44,111.64,37169.0,97.7925,97.8889,97.5736,97.7488,37169.0
2018-03-26 15:00:00,111.68,112.1,111.67,111.88,55345.0,97.7838,98.1515,97.775,97.9589,55345.0
2018-03-26 15:30:00,111.89,112.06,111.75,111.91,174817.0,97.9677,98.1165,97.8451,97.9852,174817.0
2018-03-27 09:30:00,112.59,112.6,111.97,112.46,134406.0,98.5806,98.5893,98.0377,98.4667,134406.0
2018-03-27 10:00:00,112.41,112.86,112.4,112.47,103321.0,98.4229,98.817,98.4142,98.4755,103321.0
2018-03-27 10:30:00,112.45,112.47,112.0,112.12,119981.0,98.458,98.4755,98.064,98.169,119981.0
2018-03-27 11:00:00,112.09,112.66,112.06,112.59,60447.0,98.1428,98.6418,98.1165,98.5806,60447.0
2018-03-27 11:30:00,112.62,113.23,112.5,113.22,50635.0,98.6068,99.1409,98.5018,99.1322,50635.0
2018-03-27 12:00:00,113.23,113.48,113.1,113.39,56081.0,99.1409,99.3598,99.0271,99.281,56081.0
2018-03-27 12:30:00,113.36,113.47,113.14,113.4,45664.0,99.2547,99.3511,99.0621,99.2898,45664.0
2018-03-27 13:00:00,113.44,113.92,113.43,113.75,66674.0,99.3248,99.7451,99.316,99.5962,66674.0
2018-03-27 13:30:00,113.77,113.8,113.41,113.78,60800.0,99.6137,99.64,99.2985,99.6225,60800.0
2018-03-27 14:00:00,113.74,113.82,113.41,113.47,55613.0,99.5875,99.6575,99.2985,99.3511,55613.0
2018-03-27 14:30:00,113.48,113.74,113.18,113.18,60617.0,99.3598,99.5875,99.0971,99.0971,60617.0
2018-03-27 15:00:00,113.16,113.22,112.3,112.35,103668.0,99.0796,99.1322,98.3266,98.3704,103668.0
2018-03-27 15:30:00,112.35,112.36,111.47,111.91,240729.0,98.3704,98.3792,97.5999,97.9852,240729.0
2018-03-28 09:30:00,112.18,112.84,111.71,112.3,114335.0,98.2216,98.7994,97.81,98.3266,114335.0
2018-03-28 10:00:00,112.36,112.47,112.04,112.33,113594.0,98.3792,98.4755,98.099,98.3529,113594.0
2018-03-28 10:30:00,112.35,112.43,111.9,111.99,85471.0,98.3704,98.4405,97.9764,98.0552,85471.0
2018-03-28 11:00:00,112.02,112.38,111.22,111.36,82589.0,98.0815,98.3967,97.381,97.5036,82589.0
2018-03-28 11:30:00,111.35,111.72,111.09,111.46,88157.0,97.4948,97.8188,97.2672,97.5912,88157.0
2018-03-28 12:00:00,111.52,112.11,111.37,111.52,116292.0,97.6437,98.1603,97.5124,97.6437,116292.0
2018-03-28 12:30:00,111.52,111.84,111.22,111.22,172028.0,97.6437,97.9239,97.381,97.381,172028.0
2018-03-28 13:00:00,111.23,111.83,111.02,111.7,39835.0,97.3898,97.9151,97.2059,97.8013,39835.0
2018-03-28 13:30:00,111.74,111.76,111.23,111.24,57880.0,97.8363,97.8538,97.3898,97.3985,57880.0
2018-03-28 14:00:00,111.3,111.37,110.85,110.9,78891.0,97.4511,97.5124,97.0571,97.1008,78891.0
2018-03-28 14:30:00,110.85,110.99,110.47,110.56,108288.0,97.0571,97.1796,96.7243,96.8031,108288.0
2018-03-28 15:00:00,110.56,110.68,109.93,110.23,149876.0,96.8031,96.9082,96.2515,96.5142,149876.0
2018-03-28 15:30:00,110.2,110.54,109.95,110.0,311588.0,96.4879,96.7856,96.269,96.3128,311588.0
2018-03-29 09:30:00,110.36,111.01,110.04,110.04,48331.0,96.628,97.1971,96.3478,96.3478,48331.0
2018-03-29 10:00:00,110.04,110.8,110.04,110.73,47888.0,96.3478,97.0133,96.3478,96.952,47888.0
2018-03-29 10:30:00,110.73,111.28,110.7,111.21,65413.0,96.952,97.4336,96.9257,97.3723,65413.0
2018-03-29 11:00:00,111.2,111.73,111.13,111.23,48447.0,97.3635,97.8276,97.3022,97.3898,48447.0
2018-03-29 11:30:00,111.25,111.77,111.13,111.77,53804.0,97.4073,97.8626,97.3022,97.8626,53804.0
2018-03-29 12:00:00,111.75,111.85,111.41,111.82,50889.0,97.8451,97.9326,97.5474,97.9064,50889.0
2018-03-29 12:30:00,111.76,111.88,111.57,111.8,35851.0,97.8538,97.9589,97.6875,97.8889,35851.0
2018-03-29 13:00:00,111.83,111.85,111.53,111.75,33656.0,97.9151,97.9326,97.6524,97.8451,33656.0
2018-03-29 13:30:00,111.79,111.84,111.57,111.75,46419.0,97.8801,97.9239,97.6875,97.8451,46419.0
2018-03-29 14:00:00,111.77,112.07,111.61,111.95,82102.0,97.8626,98.1253,97.7225,98.0202,82102.0
2018-03-29 14:30:00,112.0,112.14,111.92,111.95,59309.0,98.064,98.1865,97.9939,98.0202,59309.0
2018-03-29 15:00:00,111.98,112.53,111.93,112.11,70720.0,98.0465,98.528,98.0027,98.1603,70720.0
2018-03-29 15:30:00,112.12,112.12,111.55,111.63,224496.0,98.169,98.169,97.67,97.74,224496.0
2018-04-02 09:30:00,111.55,111.58,110.48,110.54,37807.0,97.67,97.6962,96.7331,96.7856,37807.0
2018-04-02 10:00:00,110.54,110.54,109.87,109.87,29813.0,96.7856,96.7856,96.199,96.199,29813.0
2018-04-02 10:30:00,109.88,109.94,109.29,109.31,43160.0,96.2078,96.2603,95.6912,95.7087,43160.0
2018-04-02 11:00:00,109.31,109.31,109.0,109.26,46149.0,95.7087,95.7087,95.4373,95.6649,46149.0
2018-04-02 11:30:00,109.3,109.3,108.18,108.77,51435.0,95.6999,95.6999,94.7193,95.2359,51435.0
2018-04-02 12:00:00,108.79,108.89,108.12,108.59,93109.0,95.2534,95.3409,94.6667,95.0783,93109.0
2018-04-02 12:30:00,108.59,108.83,108.54,108.58,48014.0,95.0783,95.2884,95.0345,95.0695,48014.0
2018-04-02 13:00:00,108.62,108.68,107.94,108.0,76077.0,95.1045,95.1571,94.5091,94.5617,76077.0
2018-04-02 13:30:00,107.98,108.23,107.5,107.5,68434.0,94.5442,94.7631,94.1239,94.1239,68434.0
2018-04-02 14:00:00,107.49,107.96,107.04,107.66,125008.0,94.1151,94.5267,93.7211,94.264,125008.0
2018-04-02 14:30:00,107.63,107.95,107.42,107.84,48099.0,94.2377,94.5179,94.0538,94.4216,48099.0
2018-04-02 15:00:00,107.89,107.92,107.5,107.6,124329.0,94.4654,94.4916,94.1239,94.2115,124329.0
2018-04-02 15:30:00,107.64,108.45,107.46,108.24,248505.0,94.2465,94.9557,94.0889,94.7718,248505.0
2018-04-03 09:30:00,108.5,109.0,108.2,108.98,289008.0,94.9995,95.4373,94.7368,95.4197,289008.0
2018-04-03 10:00:00,109.0,109.42,107.79,108.06,195415.0,95.4373,95.805,94.3778,94.6142,195415.0
2018-04-03 10:30:00,108.06,108.57,107.92,108.46,97498.0,94.6142,95.0608,94.4916,94.9644,97498.0
2018-04-03 11:00:00,108.5,109.3,108.46,109.25,251732.0,94.9995,95.6999,94.9644,95.6561,251732.0
2018-04-03 11:30:00,109.23,109.63,108.99,109.43,92363.0,95.6386,95.9889,95.4285,95.8137,92363.0
2018-04-03 12:00:00,109.47,109.72,109.34,109.51,64500.0,95.8488,96.0677,95.7349,95.8838,64500.0
2018-04-03 12:30:00,109.46,109.59,109.33,109.5,37008.0,95.84,95.9538,95.7262,95.875,37008.0
2018-04-03 13:00:00,109.51,109.84,109.34,109.71,28489.0,95.8838,96.1727,95.7349,96.0589,28489.0
2018-04-03 13:30:00,109.76,109.79,109.29,109.71,41444.0,96.1027,96.129,95.6912,96.0589,41444.0
2018-04-03 14:00:00,109.77,109.77,109.15,109.26,60111.0,96.1114,96.1114,95.5686,95.6649,60111.0
2018-04-03 14:30:00,109.25,109.88,109.14,109.8,63914.0,95.6561,96.2078,95.5598,96.1377,63914.0
2018-04-03 15:00:00,109.78,110.43,109.74,110.41,118897.0,96.1202,96.6893,96.0852,96.6718,118897.0
2018-04-03 15:30:00,110.42,110.43,109.86,110.17,398638.0,96.6806,96.6893,96.1902,96.4617,398638.0
2018-04-04 09:30:00,108.39,108.78,107.95,108.78,71922.0,94.9032,95.2446,94.5179,95.2446,71922.0
2018-04-04 10:00:00,108.77,109.29,108.61,108.9,55638.0,95.2359,95.6912,95.0958,95.3497,55638.0
2018-04-04 10:30:00,108.98,109.5,108.57,109.46,71830.0,95.4197,95.875,95.0608,95.84,71830.0
2018-04-04 11:00:00,109.46,109.7,109.12,109.43,73590.0,95.84,96.0502,95.5423,95.8137,73590.0
2018-04-04 11:30:00,109.42,109.62,108.9,109.15,42713.0,95.805,95.9801,95.3497,95.5686,42713.0
2018-04-04 12:00:00,109.18,109.52,109.1,109.51,41990.0,95.5949,95.8925,95.5248,95.8838,41990.0
2018-04-04 12:30:00,109.51,109.73,109.34,109.71,45832.0,95.8838,96.0764,95.7349,96.0589,45832.0
2018-04-04 13:00:00,109.69,109.76,109.26,109.47,31973.0,96.0414,96.1027,95.6649,95.8488,31973.0
2018-04-04 13:30:00,109.39,109.65,109.23,109.55,45949.0,95.7787,96.0064,95.6386,95.9188,45949.0
2018-04-04 14:00:00,109.6,110.31,109.57,110.31,46958.0,95.9626,96.5843,95.9363,96.5843,46958.0
2018-04-04 14:30:00,110.31,110.65,110.15,110.65,40259.0,96.5843,96.8819,96.4442,96.8819,40259.0
2018-04-04 15:00:00,110.66,110.88,110.42,110.77,109548.0,96.8907,97.0833,96.6806,96.987,109548.0
2018-04-04 15:30:00,110.8,110.89,110.56,110.79,252340.0,97.0133,97.0921,96.8031,97.0045,252340.0
2018-04-05 09:30:00,111.7,112.11,111.09,111.72,60219.0,97.8013,98.1603,97.2672,97.8188,60219.0
2018-04-05 10:00:00,111.68,111.82,111.42,111.46,66649.0,97.7838,97.9064,97.5561,97.5912,66649.0
2018-04-05 10:30:00,111.45,111.7,111.36,111.41,90211.0,97.5824,97.8013,97.5036,97.5474,90211.0
2018-04-05 11:00:00,111.44,111.94,111.36,111.57,99885.0,97.5736,98.0114,97.5036,97.6875,99885.0
2018-04-05 11:30:00,111.56,111.9,111.54,111.9,60629.0,97.6787,97.9764,97.6612,97.9764,60629.0
2018-04-05 12:00:00,111.91,112.25,111.89,112.18,36787.0,97.9852,98.2829,97.9677,98.2216,36787.0
2018-04-05 12:30:00,112.2,112.21,111.76,111.98,33342.0,98.2391,98.2478,97.8538,98.0465,33342.0
2018-04-05 13:00:00,112.0,112.09,111.57,111.63,47090.0,98.064,98.1428,97.6875,97.74,47090.0
2018-04-05 13:30:00,111.63,111.79,111.33,111.58,46759.0,97.74,97.8801,97.4773,97.6962,46759.0
2018-04-05 14:00:00,111.6,111.83,111.56,111.72,43930.0,97.7137,97.9151,97.6787,97.8188,43930.0
2018-04-05 14:30:00,111.75,112.27,111.75,112.27,52870.0,97.8451,98.3004,97.8451,98.3004,52870.0
2018-04-05 15:00:00,112.27,112.3,111.94,111.96,103226.0,98.3004,98.3266,98.0114,98.0289,103226.0
2018-04-05 15:30:00,111.94,111.95,111.56,111.66,282427.0,98.0114,98.0202,97.6787,97.7663,282427.0
2018-04-06 09:30:00,110.6,111.84,110.33,111.4,102284.0,96.8382,97.9239,96.6018,97.5386,102284.0
2018-04-06 10:00:00,111.5,111.86,111.12,111.66,107548.0,97.6262,97.9414,97.2935,97.7663,107548.0
2018-04-06 10:30:00,111.62,111.67,110.55,110.71,65708.0,97.7312,97.775,96.7944,96.9345,65708.0
2018-04-06 11:00:00,110.67,110.68,109.85,110.37,107415.0,96.8995,96.9082,96.1815,96.6368,107415.0
2018-04-06 11:30:00,110.46,110.7,110.29,110.48,55719.0,96.7156,96.9257,96.5667,96.7331,55719.0
2018-04-06 12:00:00,110.47,110.5,110.14,110.22,50442.0,96.7243,96.7506,96.4354,96.5054,50442.0
2018-04-06 12:30:00,110.21,110.62,110.17,110.57,110152.0,96.4967,96.8557,96.4617,96.8119,110152.0
2018-04-06 13:00:00,110.6,110.62,110.14,110.46,46904.0,96.8382,96.8557,96.4354,96.7156,46904.0
2018-04-06 13:30:00,110.45,110.5,109.38,109.38,56624.0,96.7068,96.7506,95.77,95.77,56624.0
2018-04-06 14:00:00,109.36,109.56,108.88,108.91,84952.0,95.7525,95.9276,95.3322,95.3585,84952.0
2018-04-06 14:30:00,108.9,109.15,108.4,108.56,108759.0,95.3497,95.5686,94.9119,95.052,108759.0
2018-04-06 15:00:00,108.61,109.15,108.44,108.92,94473.0,95.0958,95.5686,94.9469,95.3672,94473.0
2018-04-06 15:30:00,108.92,109.68,108.85,109.38,260704.0,95.3672,96.0326,95.3059,95.77,260704.0
2018-04-09 09:30:00,110.3,110.3,109.37,109.9,47397.0,96.5755,96.5755,95.7612,96.2253,47397.0
2018-04-09 10:00:00,109.89,110.07,109.54,110.07,47900.0,96.2165,96.3741,95.9101,96.3741,47900.0
2018-04-09 10:30:00,110.07,110.39,110.05,110.21,42978.0,96.3741,96.6543,96.3566,96.4967,42978.0
2018-04-09 11:00:00,110.22,110.59,110.0,110.51,49918.0,96.5054,96.8294,96.3128,96.7594,49918.0
2018-04-09 11:30:00,110.54,110.89,110.54,110.67,33127.0,96.7856,97.0921,96.7856,96.8995,33127.0
2018-04-09 12:00:00,110.74,110.93,110.72,110.89,25474.0,96.9607,97.1271,96.9432,97.0921,25474.0
2018-04-09 12:30:00,110.87,110.87,110.63,110.78,27332.0,97.0746,97.0746,96.8644,96.9958,27332.0
2018-04-09 13:00:00,110.8,111.19,110.78,111.19,38383.0,97.0133,97.3548,96.9958,97.3548,38383.0
2018-04-09 13:30:00,111.22,111.37,111.06,111.28,72453.0,97.381,97.5124,97.2409,97.4336,72453.0
2018-04-09 14:00:00,111.29,111.29,110.85,110.98,79584.0,97.4423,97.4423,97.0571,97.1709,79584.0
2018-04-09 14:30:00,110.94,111.04,110.82,110.98,68146.0,97.1359,97.2234,97.0308,97.1709,68146.0
2018-04-09 15:00:00,110.97,111.02,110.4,110.5,72474.0,97.1621,97.2059,96.6631,96.7506,72474.0
2018-04-09 15:30:00,110.5,110.51,109.53,109.66,234426.0,96.7506,96.7594,95.9013,96.0151,234426.0
2018-04-10 09:30:00,110.62,111.02,110.14,110.23,127158.0,96.8557,97.2059,96.4354,96.5142,127158.0
2018-04-10 10:00:00,110.22,110.85,109.97,110.76,102805.0,96.5054,97.0571,96.2866,96.9783,102805.0
2018-04-10 10:30:00,110.83,111.19,110.82,110.92,61467.0,97.0395,97.3548,97.0308,97.1183,61467.0
2018-04-10 11:00:00,110.95,111.15,110.71,111.0,50342.0,97.1446,97.3197,96.9345,97.1884,50342.0
2018-04-10 11:30:00,110.98,111.25,110.44,110.72,44440.0,97.1709,97.4073,96.6981,96.9432,44440.0
2018-04-10 12:00:00,110.82,110.88,109.9,110.19,54977.0,97.0308,97.0833,96.2253,96.4792,54977.0
2018-04-10 12:30:00,110.2,110.67,110.2,110.57,39442.0,96.4879,96.8995,96.4879,96.8119,39442.0
2018-04-10 13:00:00,110.6,110.84,110.48,110.78,40488.0,96.8382,97.0483,96.7331,96.9958,40488.0
2018-04-10 13:30:00,110.77,110.86,110.35,110.55,64747.0,96.987,97.0658,96.6193,96.7944,64747.0
2018-04-10 14:00:00,110.58,110.88,110.46,110.66,79147.0,96.8207,97.0833,96.7156,96.8907,79147.0
2018-04-10 14:30:00,110.67,110.93,110.42,110.82,59895.0,96.8995,97.1271,96.6806,97.0308,59895.0
2018-04-10 15:00:00,110.82,110.84,110.29,110.47,92463.0,97.0308,97.0483,96.5667,96.7243,92463.0
2018-04-10 15:30:00,110.48,110.64,110.34,110.38,179828.0,96.7331,96.8732,96.6105,96.6455,179828.0
2018-04-11 09:30:00,109.38,109.69,109.0,109.23,91869.0,95.77,96.0414,95.4373,95.6386,91869.0
2018-04-11 10:00:00,109.19,109.41,109.11,109.17,79113.0,95.6036,95.7962,95.5336,95.5861,79113.0
2018-04-11 10:30:00,109.16,109.35,108.65,108.65,67577.0,95.5773,95.7437,95.1308,95.1308,67577.0
2018-04-11 11:00:00,108.67,109.12,108.57,109.05,56963.0,95.1483,95.5423,95.0608,95.481,56963.0
2018-04-11 11:30:00,109.12,109.66,109.08,109.5,94819.0,95.5423,96.0151,95.5073,95.875,94819.0
2018-04-11 12:00:00,109.48,109.85,109.42,109.51,59680.0,95.8575,96.1815,95.805,95.8838,59680.0
2018-04-11 12:30:00,109.55,109.61,109.26,109.36,32331.0,95.9188,95.9714,95.6649,95.7525,32331.0
2018-04-11 13:00:00,109.38,109.51,109.19,109.21,35927.0,95.77,95.8838,95.6036,95.6211,35927.0
2018-04-11 13:30:00,109.23,109.35,109.08,109.27,79726.0,95.6386,95.7437,95.5073,95.6737,79726.0
2018-04-11 14:00:00,109.32,109.49,109.07,109.33,84889.0,95.7174,95.8663,95.4985,95.7262,84889.0
2018-04-11 14:30:00,109.29,109.46,109.18,109.38,54520.0,95.6912,95.84,95.5949,95.77,54520.0
2018-04-11 15:00:00,109.34,109.41,108.91,109.27,76064.0,95.7349,95.7962,95.3585,95.6737,76064.0
2018-04-11 15:30:00,109.29,109.46,109.23,109.29,155410.0,95.6912,95.84,95.6386,95.6912,155410.0
2018-04-12 09:30:00,109.75,109.91,109.19,109.73,131813.0,96.0939,96.234,95.6036,96.0764,131813.0
2018-04-12 10:00:00,109.74,109.75,109.36,109.61,111390.0,96.0852,96.0939,95.7525,95.9714,111390.0
2018-04-12 10:30:00,109.63,109.64,108.96,109.02,146782.0,95.9889,95.9976,95.4022,95.4548,146782.0
2018-04-12 11:00:00,109.02,109.36,108.94,108.99,104935.0,95.4548,95.7525,95.3847,95.4285,104935.0
2018-04-12 11:30:00,109.01,109.11,108.63,108.87,139935.0,95.446,95.5336,95.1133,95.3234,139935.0
2018-04-12 12:00:00,108.88,109.28,108.85,109.16,56425.0,95.3322,95.6824,95.3059,95.5773,56425.0
2018-04-12 12:30:00,109.16,109.46,109.14,109.39,96653.0,95.5773,95.84,95.5598,95.7787,96653.0
2018-04-12 13:00:00,109.42,109.53,108.95,109.06,70038.0,95.805,95.9013,95.3935,95.4898,70038.0
2018-04-12 13:30:00,109.04,109.7,108.99,109.48,49236.0,95.4723,96.0502,95.4285,95.8575,49236.0
2018-04-12 14:00:00,109.48,109.99,109.44,109.77,59262.0,95.8575,96.3041,95.8225,96.1114,59262.0
2018-04-12 14:30:00,109.77,109.93,109.68,109.93,90969.0,96.1114,96.2515,96.0326,96.2515,90969.0
2018-04-12 15:00:00,109.95,110.43,109.81,110.32,156627.0,96.269,96.6893,96.1465,96.593,156627.0
2018-04-12 15:30:00,110.32,110.33,109.87,110.03,341983.0,96.593,96.6018,96.199,96.3391,341983.0
2018-04-13 09:30:00,110.65,110.93,110.53,110.6,52600.0,96.8819,97.1271,96.7769,96.8382,52600.0
2018-04-13 10:00:00,110.49,110.77,110.18,110.25,58045.0,96.7419,96.987,96.4704,96.5317,58045.0
2018-04-13 10:30:00,110.23,110.38,109.94,110.2,47950.0,96.5142,96.6455,96.2603,96.4879,47950.0
2018-04-13 11:00:00,110.1,110.61,110.08,110.56,26957.0,96.4004,96.8469,96.3829,96.8031,26957.0
2018-04-13 11:30:00,110.55,110.62,110.36,110.58,28713.0,96.7944,96.8557,96.628,96.8207,28713.0
2018-04-13 12:00:00,110.58,110.61,110.31,110.58,21481.0,96.8207,96.8469,96.5843,96.8207,21481.0
2018-04-13 12:30:00,110.55,110.55,110.25,110.29,21146.0,96.7944,96.7944,96.5317,96.5667,21146.0
2018-04-13 13:00:00,110.29,110.43,110.29,110.39,41695.0,96.5667,96.6893,96.5667,96.6543,41695.0
2018-04-13 13:30:00,110.4,110.41,110.21,110.26,66759.0,96.6631,96.6718,96.4967,96.5405,66759.0
2018-04-13 14:00:00,110.24,110.3,109.99,110.18,102888.0,96.523,96.5755,96.3041,96.4704,102888.0
2018-04-13 14:30:00,110.16,110.31,109.99,110.08,37283.0,96.4529,96.5843,96.3041,96.3829,37283.0
2018-04-13 15:00:00,110.07,110.07,109.56,109.84,134726.0,96.3741,96.3741,95.9276,96.1727,134726.0
2018-04-13 15:30:00,109.82,110.1,109.78,109.98,175160.0,96.1552,96.4004,96.1202,96.2953,175160.0
2018-04-16 09:30:00,110.88,111.2,110.45,111.03,107088.0,97.0833,97.3635,96.7068,97.2147,107088.0
2018-04-16 10:00:00,111.03,111.38,111.02,111.35,193221.0,97.2147,97.5211,97.2059,97.4948,193221.0
2018-04-16 10:30:00,111.35,111.42,111.06,111.29,113271.0,97.4948,97.5561,97.2409,97.4423,113271.0
2018-04-16 11:00:00,111.29,111.51,110.99,111.25,86256.0,97.4423,97.6349,97.1796,97.4073,86256.0
2018-04-16 11:30:00,111.26,111.45,111.12,111.42,48773.0,97.416,97.5824,97.2935,97.5561,48773.0
2018-04-16 12:00:00,111.43,111.66,111.42,111.56,56043.0,97.5649,97.7663,97.5561,97.6787,56043.0
2018-04-16 12:30:00,111.59,112.0,111.31,111.77,83204.0,97.705,98.064,97.4598,97.8626,83204.0
2018-04-16 13:00:00,111.78,111.88,111.6,111.64,65485.0,97.8713,97.9589,97.7137,97.7488,65485.0
2018-04-16 13:30:00,111.62,111.72,111.53,111.68,85224.0,97.7312,97.8188,97.6524,97.7838,85224.0
2018-04-16 14:00:00,111.68,111.71,111.53,111.68,57439.0,97.7838,97.81,97.6524,97.7838,57439.0
2018-04-16 14:30:00,111.68,111.91,111.66,111.87,59235.0,97.7838,97.9852,97.7663,97.9501,59235.0
2018-04-16 15:00:00,111.85,111.92,111.52,111.58,100956.0,97.9326,97.9939,97.6437,97.6962,100956.0
2018-04-16 15:30:00,111.59,111.84,111.56,111.77,316100.0,97.705,97.9239,97.6787,97.8626,316100.0
2018-04-17 09:30:00,112.2,112.63,111.66,112.63,158053.0,98.2391,98.6156,97.7663,98.6156,158053.0
2018-04-17 10:00:00,112.62,112.96,112.52,112.67,158513.0,98.6068,98.9045,98.5193,98.6506,158513.0
2018-04-17 10:30:00,112.71,113.35,112.58,113.15,60132.0,98.6856,99.246,98.5718,99.0709,60132.0
2018-04-17 11:00:00,113.12,113.4,113.12,113.2,53757.0,99.0446,99.2898,99.0446,99.1147,53757.0
2018-04-17 11:30:00,113.19,113.26,113.03,113.1,70024.0,99.1059,99.1672,98.9658,99.0271,70024.0
2018-04-17 12:00:00,113.1,113.18,112.83,112.91,69579.0,99.0271,99.0971,98.7907,98.8607,69579.0
2018-04-17 12:30:00,112.92,112.97,112.76,112.91,37172.0,98.8695,98.9133,98.7294,98.8607,37172.0
2018-04-17 13:00:00,112.93,112.94,112.55,112.9,60362.0,98.8782,98.887,98.5455,98.852,60362.0
2018-04-17 13:30:00,112.91,113.11,112.87,113.09,36370.0,98.8607,99.0358,98.8257,99.0183,36370.0
2018-04-17 14:00:00,113.05,113.3,112.96,113.15,90990.0,98.9833,99.2022,98.9045,99.0709,90990.0
2018-04-17 14:30:00,113.18,113.34,113.03,113.23,76757.0,99.0971,99.2372,98.9658,99.1409,76757.0
2018-04-17 15:00:00,113.21,113.49,113.12,113.32,84966.0,99.1234,99.3686,99.0446,99.2197,84966.0
2018-04-17 15:30:00,113.3,113.45,113.01,113.07,205806.0,99.2022,99.3335,98.9483,99.0008,205806.0
2018-04-18 09:30:00,113.31,113.48,112.77,113.35,96040.0,99.211,99.3598,98.7382,99.246,96040.0
2018-04-18 10:00:00,113.31,113.59,113.15,113.59,77623.0,99.211,99.4561,99.0709,99.4561,77623.0
2018-04-18 10:30:00,113.55,113.68,113.37,113.56,116081.0,99.4211,99.5349,99.2635,99.4299,116081.0
2018-04-18 11:00:00,113.59,113.83,113.44,113.44,88877.0,99.4561,99.6663,99.3248,99.3248,88877.0
2018-04-18 11:30:00,113.46,113.62,113.16,113.16,62009.0,99.3423,99.4824,99.0796,99.0796,62009.0
2018-04-18 12:00:00,113.18,113.48,113.18,113.4,107297.0,99.0971,99.3598,99.0971,99.2898,107297.0
2018-04-18 12:30:00,113.4,113.46,113.24,113.45,137385.0,99.2898,99.3423,99.1497,99.3335,137385.0
2018-04-18 13:00:00,113.45,113.57,113.35,113.35,76202.0,99.3335,99.4386,99.246,99.246,76202.0
2018-04-18 13:30:00,113.36,113.5,113.31,113.38,85630.0,99.2547,99.3773,99.211,99.2723,85630.0
2018-04-18 14:00:00,113.4,113.67,113.3,113.52,77978.0,99.2898,99.5262,99.2022,99.3948,77978.0
2018-04-18 14:30:00,113.53,113.58,113.17,113.27,121015.0,99.4036,99.4474,99.0884,99.1759,121015.0
2018-04-18 15:00:00,113.23,113.34,113.02,113.03,177169.0,99.1409,99.2372,98.957,98.9658,177169.0
2018-04-18 15:30:00,113.03,113.3,112.93,113.2,343950.0,98.9658,99.2022,98.8782,99.1147,343950.0
2018-04-19 09:30:00,113.75,113.9,111.76,112.44,54374.0,99.5962,99.7276,97.8538,98.4492,54374.0
2018-04-19 10:00:00,112.44,112.61,111.18,111.29,332235.0,98.4492,98.5981,97.346,97.4423,332235.0
2018-04-19 10:30:00,111.28,111.69,110.35,110.37,216675.0,97.4336,97.7925,96.6193,96.6368,216675.0
2018-04-19 11:00:00,110.41,110.67,109.92,110.39,114559.0,96.6718,96.8995,96.2428,96.6543,114559.0
2018-04-19 11:30:00,110.39,110.4,109.65,109.68,71158.0,96.6543,96.6631,96.0064,96.0326,71158.0
2018-04-19 12:00:00,109.67,110.07,109.37,110.01,81913.0,96.0239,96.3741,95.7612,96.3216,81913.0
2018-04-19 12:30:00,110.02,110.14,109.76,109.76,37062.0,96.3303,96.4354,96.1027,96.1027,37062.0
2018-04-19 13:00:00,109.76,109.99,109.5,109.51,64253.0,96.1027,96.3041,95.875,95.8838,64253.0
2018-04-19 13:30:00,109.5,109.59,109.27,109.3,61085.0,95.875,95.9538,95.6737,95.6999,61085.0
2018-04-19 14:00:00,109.29,109.34,108.38,109.15,172307.0,95.6912,95.7349,94.8944,95.5686,172307.0
2018-04-19 14:30:00,109.13,109.9,109.03,109.66,160435.0,95.5511,96.2253,95.4635,96.0151,160435.0
2018-04-19 15:00:00,109.66,109.66,109.02,109.24,226716.0,96.0151,96.0151,95.4548,95.6474,226716.0
2018-04-19 15:30:00,109.24,110.02,109.2,109.65,330525.0,95.6474,96.3303,95.6124,96.0064,330525.0
2018-04-20 09:30:00,109.46,110.17,109.06,109.5,196236.0,95.84,96.4617,95.4898,95.875,196236.0
2018-04-20 10:00:00,109.5,109.82,109.41,109.8,90106.0,95.875,96.1552,95.7962,96.1377,90106.0
2018-04-20 10:30:00,109.78,109.78,109.05,109.07,91629.0,96.1202,96.1202,95.481,95.4985,91629.0
2018-04-20 11:00:00,109.08,109.09,108.52,108.72,86060.0,95.5073,95.5161,95.017,95.1921,86060.0
2018-04-20 11:30:00,108.73,109.03,108.72,108.93,58477.0,95.2008,95.4635,95.1921,95.376,58477.0
2018-04-20 12:00:00,108.96,108.96,108.71,108.85,57515.0,95.4022,95.4022,95.1833,95.3059,57515.0
2018-04-20 12:30:00,108.86,108.96,108.71,108.85,46359.0,95.3147,95.4022,95.1833,95.3059,46359.0
2018-04-20 13:00:00,108.87,108.93,108.7,108.88,58791.0,95.3234,95.376,95.1746,95.3322,58791.0
2018-04-20 13:30:00,108.9,109.18,108.87,109.15,66631.0,95.3497,95.5949,95.3234,95.5686,66631.0
2018-04-20 14:00:00,109.12,109.35,109.02,109.09,88069.0,95.5423,95.7437,95.4548,95.5161,88069.0
2018-04-20 14:30:00,109.12,109.21,108.76,108.86,82506.0,95.5423,95.6211,95.2271,95.3147,82506.0
2018-04-20 15:00:00,108.88,108.88,108.24,108.45,122169.0,95.3322,95.3322,94.7718,94.9557,122169.0
2018-04-20 15:30:00,108.46,108.87,108.38,108.87,357199.0,94.9644,95.3234,94.8944,95.3234,357199.0
2018-04-23 09:30:00,108.8,109.36,108.75,108.92,72387.0,95.2621,95.7525,95.2184,95.3672,72387.0
2018-04-23 10:00:00,108.94,109.24,108.72,109.0,111279.0,95.3847,95.6474,95.1921,95.4373,111279.0
2018-04-23 10:30:00,109.02,109.41,108.93,109.38,135506.0,95.4548,95.7962,95.376,95.77,135506.0
2018-04-23 11:00:00,109.39,109.74,109.35,109.52,64427.0,95.7787,96.0852,95.7437,95.8925,64427.0
2018-04-23 11:30:00,109.5,109.8,109.38,109.72,56356.0,95.875,96.1377,95.77,96.0677,56356.0
2018-04-23 12:00:00,109.73,109.79,109.35,109.43,44660.0,96.0764,96.129,95.7437,95.8137,44660.0
2018-04-23 12:30:00,109.45,109.5,109.26,109.41,46169.0,95.8313,95.875,95.6649,95.7962,46169.0
2018-04-23 13:00:00,109.4,109.57,109.35,109.44,44227.0,95.7875,95.9363,95.7437,95.8225,44227.0
2018-04-23 13:30:00,109.44,109.46,109.16,109.2,49765.0,95.8225,95.84,95.5773,95.6124,49765.0
2018-04-23 14:00:00,109.2,109.2,108.73,108.88,55870.0,95.6124,95.6124,95.2008,95.3322,55870.0
2018-04-23 14:30:00,108.87,108.94,108.73,108.74,60505.0,95.3234,95.3847,95.2008,95.2096,60505.0
2018-04-23 15:00:00,108.72,109.05,108.7,108.97,68895.0,95.1921,95.481,95.1746,95.411,68895.0
2018-04-23 15:30:00,108.99,109.11,108.75,108.88,242978.0,95.4285,95.5336,95.2184,95.3322,242978.0
2018-04-24 09:30:00,108.97,109.45,108.48,108.53,116814.0,95.411,95.8313,94.982,95.0257,116814.0
2018-04-24 10:00:00,108.61,108.84,108.33,108.49,61430.0,95.0958,95.2972,94.8506,94.9907,61430.0
2018-04-24 10:30:00,108.49,108.62,108.4,108.43,108303.0,94.9907,95.1045,94.9119,94.9382,108303.0
2018-04-24 11:00:00,108.44,108.47,107.94,108.07,61250.0,94.9469,94.9732,94.5091,94.623,61250.0
2018-04-24 11:30:00,108.09,108.29,107.71,107.71,70065.0,94.6405,94.8156,94.3078,94.3078,70065.0
2018-04-24 12:00:00,107.66,107.67,106.75,107.02,84430.0,94.264,94.2727,93.4672,93.7036,84430.0
2018-04-24 12:30:00,107.0,107.05,106.25,106.25,51796.0,93.6861,93.7299,93.0294,93.0294,51796.0
2018-04-24 13:00:00,106.26,106.42,105.37,105.51,270909.0,93.0382,93.1783,92.2589,92.3815,270909.0
2018-04-24 13:30:00,105.54,105.54,104.53,104.64,243854.0,92.4078,92.4078,91.5234,91.6198,243854.0
2018-04-24 14:00:00,104.67,105.4,104.39,105.13,142309.0,91.646,92.2852,91.4009,92.0488,142309.0
2018-04-24 14:30:00,105.11,105.35,104.86,105.26,110672.0,92.0313,92.2414,91.8124,92.1626,110672.0
2018-04-24 15:00:00,105.29,105.94,105.27,105.8,168071.0,92.1889,92.758,92.1714,92.6354,168071.0
2018-04-24 15:30:00,105.81,105.86,105.3,105.75,396980.0,92.6442,92.688,92.1976,92.5916,396980.0
2018-04-25 09:30:00,107.46,107.65,105.92,106.36,140835.0,94.0889,94.2552,92.7405,93.1257,140835.0
2018-04-25 10:00:00,106.38,107.3,106.38,107.08,179255.0,93.1433,93.9488,93.1433,93.7562,179255.0
2018-04-25 10:30:00,107.1,108.33,107.02,108.33,192857.0,93.7737,94.8506,93.7036,94.8506,192857.0
2018-04-25 11:00:00,108.3,108.79,108.17,108.79,148161.0,94.8244,95.2534,94.7105,95.2534,148161.0
2018-04-25 11:30:00,108.79,108.82,108.05,108.09,101458.0,95.2534,95.2796,94.6055,94.6405,101458.0
2018-04-25 12:00:00,108.07,108.43,108.06,108.32,67365.0,94.623,94.9382,94.6142,94.8419,67365.0
2018-04-25 12:30:00,108.32,109.17,108.28,109.08,161743.0,94.8419,95.5861,94.8068,95.5073,161743.0
2018-04-25 13:00:00,109.09,109.47,108.88,109.1,148300.0,95.5161,95.8488,95.3322,95.5248,148300.0
2018-04-25 13:30:00,109.13,109.36,108.88,108.97,53101.0,95.5511,95.7525,95.3322,95.411,53101.0
2018-04-25 14:00:00,109.0,109.09,108.29,108.3,76132.0,95.4373,95.5161,94.8156,94.8244,76132.0
2018-04-25 14:30:00,108.31,108.66,108.24,108.64,118699.0,94.8331,95.1396,94.7718,95.122,118699.0
2018-04-25 15:00:00,108.6,108.71,108.1,108.24,175858.0,95.087,95.1833,94.6492,94.7718,175858.0
2018-04-25 15:30:00,108.25,108.26,107.55,107.88,459873.0,94.7806,94.7893,94.1677,94.4566,459873.0
2018-04-26 09:30:00,107.97,108.0,107.3,107.47,68924.0,94.5354,94.5617,93.9488,94.0976,68924.0
2018-04-26 10:00:00,107.48,107.66,107.23,107.42,69170.0,94.1064,94.264,93.8875,94.0538,69170.0
2018-04-26 10:30:00,107.42,107.61,107.33,107.54,47618.0,94.0538,94.2202,93.975,94.1589,47618.0
2018-04-26 11:00:00,107.52,107.63,107.16,107.21,31466.0,94.1414,94.2377,93.8262,93.87,31466.0
2018-04-26 11:30:00,107.19,107.19,106.44,106.77,58526.0,93.8525,93.8525,93.1958,93.4847,58526.0
2018-04-26 12:00:00,106.77,107.0,106.57,106.95,52515.0,93.4847,93.6861,93.3096,93.6423,52515.0
2018-04-26 12:30:00,106.95,107.16,106.88,107.05,39218.0,93.6423,93.8262,93.581,93.7299,39218.0
2018-04-26 13:00:00,107.07,107.51,107.07,107.47,37797.0,93.7474,94.1327,93.7474,94.0976,37797.0
2018-04-26 13:30:00,107.49,107.64,107.36,107.62,46292.0,94.1151,94.2465,94.0013,94.229,46292.0
2018-04-26 14:00:00,107.57,107.88,107.54,107.82,45195.0,94.1852,94.4566,94.1589,94.4041,45195.0
2018-04-26 14:30:00,107.83,108.09,107.73,107.95,37441.0,94.4128,94.6405,94.3253,94.5179,37441.0
2018-04-26 15:00:00,107.93,108.08,107.7,107.73,48518.0,94.5004,94.6317,94.299,94.3253,48518.0
2018-04-26 15:30:00,107.72,107.77,107.52,107.7,172944.0,94.3165,94.3603,94.1414,94.299,172944.0
2018-04-27 09:30:00,107.31,108.34,107.31,107.66,63748.0,93.9575,94.8594,93.9575,94.264,63748.0
2018-04-27 10:00:00,107.69,107.76,107.29,107.49,52912.0,94.2903,94.3515,93.94,94.1151,52912.0
2018-04-27 10:30:00,107.49,107.49,107.2,107.36,56884.0,94.1151,94.1151,93.8612,94.0013,56884.0
2018-04-27 11:00:00,107.37,107.89,107.25,107.88,121561.0,94.0101,94.4654,93.905,94.4566,121561.0
2018-04-27 11:30:00,107.85,107.88,107.49,107.62,24101.0,94.4303,94.4566,94.1151,94.229,24101.0
2018-04-27 12:00:00,107.61,107.74,107.53,107.58,30484.0,94.2202,94.334,94.1502,94.1939,30484.0
2018-04-27 12:30:00,107.59,108.11,107.45,108.01,66815.0,94.2027,94.658,94.0801,94.5704,66815.0
2018-04-27 13:00:00,108.03,108.12,107.93,108.04,37957.0,94.5879,94.6667,94.5004,94.5967,37957.0
2018-04-27 13:30:00,108.04,108.11,107.89,107.92,25758.0,94.5967,94.658,94.4654,94.4916,25758.0
2018-04-27 14:00:00,107.87,108.12,107.87,108.06,35150.0,94.4479,94.6667,94.4479,94.6142,35150.0
2018-04-27 14:30:00,108.05,108.24,107.97,108.24,39343.0,94.6055,94.7718,94.5354,94.7718,39343.0
2018-04-27 15:00:00,108.23,108.29,107.85,107.97,57076.0,94.7631,94.8156,94.4303,94.5354,57076.0
2018-04-27 15:30:00,107.94,108.16,107.94,107.98,138157.0,94.5091,94.7018,94.5091,94.5442,138157.0
2018-04-30 09:30:00,108.51,108.9,107.88,107.93,52749.0,95.0082,95.3497,94.4566,94.5004,52749.0
2018-04-30 10:00:00,107.86,107.96,107.5,107.69,46485.0,94.4391,94.5267,94.1239,94.2903,46485.0
2018-04-30 10:30:00,107.68,107.83,107.52,107.7,35368.0,94.2815,94.4128,94.1414,94.299,35368.0
2018-04-30 11:00:00,107.72,107.8,107.27,107.41,52560.0,94.3165,94.3866,93.9225,94.0451,52560.0
2018-04-30 11:30:00,107.4,107.44,107.24,107.32,28639.0,94.0363,94.0714,93.8962,93.9663,28639.0
2018-04-30 12:00:00,107.31,107.31,106.83,106.83,67519.0,93.9575,93.9575,93.5373,93.5373,67519.0
2018-04-30 12:30:00,106.87,107.12,106.73,106.84,22891.0,93.5723,93.7912,93.4497,93.546,22891.0
2018-04-30 13:00:00,106.91,106.96,106.68,106.85,26100.0,93.6073,93.6511,93.4059,93.5548,26100.0
2018-04-30 13:30:00,106.82,106.97,106.71,106.74,30422.0,93.5285,93.6598,93.4322,93.4585,30422.0
2018-04-30 14:00:00,106.74,106.77,106.37,106.61,35695.0,93.4585,93.4847,93.1345,93.3446,35695.0
2018-04-30 14:30:00,106.57,106.65,106.36,106.36,45095.0,93.3096,93.3797,93.1257,93.1257,45095.0
2018-04-30 15:00:00,106.38,106.43,105.75,105.97,124339.0,93.1433,93.187,92.5916,92.7843,124339.0
2018-04-30 15:30:00,105.96,106.45,105.86,105.88,350409.0,92.7755,93.2045,92.688,92.7055,350409.0
2018-05-01 09:30:00,105.1,105.46,104.01,105.3,198394.0,92.0225,92.3377,91.0682,92.1976,198394.0
2018-05-01 10:00:00,105.25,105.33,104.67,104.95,103038.0,92.1539,92.2239,91.646,91.8912,103038.0
2018-05-01 10:30:00,104.94,104.94,104.27,104.52,52469.0,91.8824,91.8824,91.2958,91.5147,52469.0
2018-05-01 11:00:00,104.5,105.12,104.46,104.93,77777.0,91.4972,92.04,91.4622,91.8737,77777.0
2018-05-01 11:30:00,104.91,105.61,104.88,105.24,75539.0,91.8562,92.4691,91.8299,92.1451,75539.0
2018-05-01 12:00:00,105.25,105.47,105.22,105.45,55687.0,92.1539,92.3465,92.1276,92.329,55687.0
2018-05-01 12:30:00,105.45,105.57,105.34,105.37,25198.0,92.329,92.434,92.2327,92.2589,25198.0
2018-05-01 13:00:00,105.35,105.36,105.1,105.34,29349.0,92.2414,92.2502,92.0225,92.2327,29349.0
2018-05-01 13:30:00,105.31,106.12,105.31,106.1,35293.0,92.2064,92.9156,92.2064,92.8981,35293.0
2018-05-01 14:00:00,106.08,106.25,105.98,106.1,39624.0,92.8806,93.0294,92.793,92.8981,39624.0
2018-05-01 14:30:00,106.08,106.59,106.02,106.52,44119.0,92.8806,93.3271,92.8281,93.2658,44119.0
2018-05-01 15:00:00,106.54,106.61,106.13,106.23,84360.0,93.2833,93.3446,92.9244,93.0119,84360.0
2018-05-01 15:30:00,106.25,106.94,106.17,106.9,199876.0,93.0294,93.6336,92.9594,93.5986,199876.0
2018-05-02 09:30:00,107.05,107.24,106.7,106.79,73916.0,93.7299,93.8962,93.4234,93.5022,73916.0
2018-05-02 10:00:00,106.78,106.91,106.59,106.76,74067.0,93.4935,93.6073,93.3271,93.476,74067.0
2018-05-02 10:30:00,106.75,107.12,106.72,107.09,78488.0,93.4672,93.7912,93.4409,93.7649,78488.0
2018-05-02 11:00:00,107.09,107.27,106.93,107.0,87806.0,93.7649,93.9225,93.6248,93.6861,87806.0
2018-05-02 11:30:00,106.97,106.97,106.65,106.78,51473.0,93.6598,93.6598,93.3797,93.4935,51473.0
2018-05-02 12:00:00,106.76,106.89,106.67,106.78,73479.0,93.476,93.5898,93.3972,93.4935,73479.0
2018-05-02 12:30:00,106.76,107.06,106.64,107.04,77375.0,93.476,93.7386,93.3709,93.7211,77375.0
2018-05-02 13:00:00,107.04,107.05,106.79,106.83,45701.0,93.7211,93.7299,93.5022,93.5373,45701.0
2018-05-02 13:30:00,106.82,106.87,106.63,106.63,47907.0,93.5285,93.5723,93.3621,93.3621,47907.0
2018-05-02 14:00:00,106.62,107.2,106.52,106.79,185894.0,93.3534,93.8612,93.2658,93.5022,185894.0
2018-05-02 14:30:00,106.77,106.85,106.23,106.4,200499.0,93.4847,93.5548,93.0119,93.1608,200499.0
2018-05-02 15:00:00,106.4,106.4,105.73,105.91,111327.0,93.1608,93.1608,92.5741,92.7317,111327.0
2018-05-02 15:30:00,105.9,105.9,105.4,105.66,241148.0,92.723,92.723,92.2852,92.5128,241148.0
2018-05-03 09:30:00,105.55,106.2,105.55,106.04,72139.0,92.4165,92.9857,92.4165,92.8456,72139.0
2018-05-03 10:00:00,105.99,105.99,105.03,105.03,52629.0,92.8018,92.8018,91.9612,91.9612,52629.0
2018-05-03 10:30:00,105.04,105.04,104.28,104.49,60289.0,91.97,91.97,91.3046,91.4884,60289.0
2018-05-03 11:00:00,104.46,105.05,104.4,104.67,37075.0,91.4622,91.9787,91.4096,91.646,37075.0
2018-05-03 11:30:00,104.71,105.17,104.46,105.03,38665.0,91.6811,92.0838,91.4622,91.9612,38665.0
2018-05-03 12:00:00,105.03,105.3,104.63,104.67,53493.0,91.9612,92.1976,91.611,91.646,53493.0
2018-05-03 12:30:00,104.71,105.79,104.68,105.79,26604.0,91.6811,92.6267,91.6548,92.6267,26604.0
2018-05-03 13:00:00,105.76,105.76,105.35,105.48,39739.0,92.6004,92.6004,92.2414,92.3552,39739.0
2018-05-03 13:30:00,105.45,105.92,105.33,105.33,43401.0,92.329,92.7405,92.2239,92.2239,43401.0
2018-05-03 14:00:00,105.36,105.37,105.13,105.3,44777.0,92.2502,92.2589,92.0488,92.1976,44777.0
2018-05-03 14:30:00,105.35,105.65,105.02,105.11,65240.0,92.2414,92.5041,91.9525,92.0313,65240.0
2018-05-03 15:00:00,105.13,105.21,104.99,105.05,72913.0,92.0488,92.1188,91.9262,91.9787,72913.0
2018-05-03 15:30:00,105.05,105.12,104.76,104.96,244134.0,91.9787,92.04,91.7248,91.8999,244134.0
2018-05-04 09:30:00,104.48,105.4,104.14,104.82,58439.0,91.4797,92.2852,91.182,91.7774,58439.0
2018-05-04 10:00:00,104.72,105.03,104.45,105.0,44322.0,91.6898,91.9612,91.4534,91.935,44322.0
2018-05-04 10:30:00,105.0,105.47,104.93,105.39,54945.0,91.935,92.3465,91.8737,92.2764,54945.0
2018-05-04 11:00:00,105.42,106.22,105.37,106.22,106589.0,92.3027,93.0032,92.2589,93.0032,106589.0
2018-05-04 11:30:00,106.21,106.52,106.19,106.46,37109.0,92.9944,93.2658,92.9769,93.2133,37109.0
2018-05-04 12:00:00,106.44,106.56,106.38,106.53,22639.0,93.1958,93.3009,93.1433,93.2746,22639.0
2018-05-04 12:30:00,106.54,106.61,106.36,106.52,31849.0,93.2833,93.3446,93.1257,93.2658,31849.0
2018-05-04 13:00:00,106.54,106.91,106.52,106.75,80073.0,93.2833,93.6073,93.2658,93.4672,80073.0
2018-05-04 13:30:00,106.73,106.89,106.56,106.81,22179.0,93.4497,93.5898,93.3009,93.5198,22179.0
2018-05-04 14:00:00,106.78,107.04,106.52,107.01,213542.0,93.4935,93.7211,93.2658,93.6949,213542.0
2018-05-04 14:30:00,107.03,107.03,106.7,106.73,52989.0,93.7124,93.7124,93.4234,93.4497,52989.0
2018-05-04 15:00:00,106.74,106.96,106.6,106.66,50981.0,93.4585,93.6511,93.3359,93.3884,50981.0
2018-05-04 15:30:00,106.68,106.74,106.23,106.4,142333.0,93.4059,93.4585,93.0119,93.1608,142333.0
2018-05-07 09:30:00,106.48,106.98,106.26,106.96,37011.0,93.2308,93.6686,93.0382,93.6511,37011.0
2018-05-07 10:00:00,106.87,106.87,106.42,106.56,42067.0,93.5723,93.5723,93.1783,93.3009,42067.0
2018-05-07 10:30:00,106.56,106.73,106.29,106.73,43203.0,93.3009,93.4497,93.0645,93.4497,43203.0
2018-05-07 11:00:00,106.72,106.87,106.66,106.81,26724.0,93.4409,93.5723,93.3884,93.5198,26724.0
2018-05-07 11:30:00,106.85,106.86,106.67,106.85,27329.0,93.5548,93.5635,93.3972,93.5548,27329.0
2018-05-07 12:00:00,106.82,106.86,106.66,106.76,20192.0,93.5285,93.5635,93.3884,93.476,20192.0
2018-05-07 12:30:00,106.74,106.85,106.54,106.62,23646.0,93.4585,93.5548,93.2833,93.3534,23646.0
2018-05-07 13:00:00,106.59,106.67,106.44,106.52,20338.0,93.3271,93.3972,93.1958,93.2658,20338.0
2018-05-07 13:30:00,106.51,106.63,106.4,106.49,33938.0,93.2571,93.3621,93.1608,93.2396,33938.0
2018-05-07 14:00:00,106.46,106.51,106.26,106.26,48469.0,93.2133,93.2571,93.0382,93.0382,48469.0
2018-05-07 14:30:00,106.26,106.37,105.92,105.98,46184.0,93.0382,93.1345,92.7405,92.793,46184.0
2018-05-07 15:00:00,106.01,106.01,105.64,105.85,81991.0,92.8193,92.8193,92.4953,92.6792,81991.0
2018-05-07 15:30:00,105.86,106.22,105.8,106.19,190229.0,92.688,93.0032,92.6354,92.9769,190229.0
2018-05-08 09:30:00,106.07,106.59,105.95,106.51,43413.0,92.8718,93.3271,92.7668,93.2571,43413.0
2018-05-08 10:00:00,106.53,106.59,106.16,106.33,38871.0,93.2746,93.3271,92.9506,93.0995,38871.0
2018-05-08 10:30:00,106.32,106.86,106.3,106.73,31324.0,93.0907,93.5635,93.0732,93.4497,31324.0
2018-05-08 11:00:00,106.7,107.16,106.51,107.11,67306.0,93.4234,93.8262,93.2571,93.7824,67306.0
2018-05-08 11:30:00,107.06,107.11,106.75,106.82,28407.0,93.7386,93.7824,93.4672,93.5285,28407.0
2018-05-08 12:00:00,106.78,106.84,106.39,106.39,37153.0,93.4935,93.546,93.152,93.152,37153.0
2018-05-08 12:30:00,106.45,106.85,106.43,106.56,54027.0,93.2045,93.5548,93.187,93.3009,54027.0
2018-05-08 13:00:00,106.54,106.74,106.51,106.71,27301.0,93.2833,93.4585,93.2571,93.4322,27301.0
2018-05-08 13:30:00,106.7,106.96,106.61,106.79,39603.0,93.4234,93.6511,93.3446,93.5022,39603.0
2018-05-08 14:00:00,106.8,106.93,106.66,106.75,38867.0,93.511,93.6248,93.3884,93.4672,38867.0
2018-05-08 14:30:00,106.75,106.81,106.11,106.3,43153.0,93.4672,93.5198,92.9069,93.0732,43153.0
2018-05-08 15:00:00,106.27,106.63,106.21,106.46,52362.0,93.0469,93.3621,92.9944,93.2133,52362.0
2018-05-08 15:30:00,106.45,106.68,106.37,106.67,118544.0,93.2045,93.4059,93.1345,93.3972,118544.0
2018-05-09 09:30:00,106.71,107.2,106.39,106.68,68142.0,93.8249,94.2558,93.5436,93.7986,68142.0
2018-05-09 10:00:00,106.67,106.78,106.54,106.65,82542.0,93.7898,93.8865,93.6755,93.7722,82542.0
2018-05-09 10:30:00,106.67,106.78,106.31,106.46,125547.0,93.7898,93.8865,93.4732,93.6051,125547.0
2018-05-09 11:00:00,106.44,106.56,106.23,106.34,98978.0,93.5876,93.6931,93.4029,93.4996,98978.0
2018-05-09 11:30:00,106.37,106.4,106.11,106.16,23151.0,93.526,93.5524,93.2974,93.3414,23151.0
2018-05-09 12:00:00,106.16,106.52,106.12,106.48,97953.0,93.3414,93.6579,93.3062,93.6227,97953.0
2018-05-09 12:30:00,106.43,106.97,106.43,106.85,18498.0,93.5788,94.0536,93.5788,93.948,18498.0
2018-05-09 13:00:00,106.88,107.01,106.78,106.98,23666.0,93.9744,94.0887,93.8865,94.0623,23666.0
2018-05-09 13:30:00,106.98,107.18,106.98,107.18,27991.0,94.0623,94.2382,94.0623,94.2382,27991.0
2018-05-09 14:00:00,107.17,107.41,107.0,107.16,44183.0,94.2294,94.4404,94.0799,94.2206,44183.0
2018-05-09 14:30:00,107.16,107.19,107.04,107.12,30347.0,94.2206,94.247,94.1151,94.1854,30347.0
2018-05-09 15:00:00,107.11,107.18,106.89,106.97,44683.0,94.1767,94.2382,93.9832,94.0536,44683.0
2018-05-09 15:30:00,106.98,107.07,106.77,107.03,122451.0,94.0623,94.1415,93.8777,94.1063,122451.0
2018-05-10 09:30:00,107.26,107.54,107.1,107.3,94440.0,94.3085,94.5547,94.1679,94.3437,94440.0
2018-05-10 10:00:00,107.3,107.7,106.5,106.55,74313.0,94.3437,94.6954,93.6403,93.6843,74313.0
2018-05-10 10:30:00,106.52,106.82,106.2,106.21,76368.0,93.6579,93.9217,93.3765,93.3853,76368.0
2018-05-10 11:00:00,106.21,106.62,106.11,106.33,125019.0,93.3853,93.7458,93.2974,93.4908,125019.0
2018-05-10 11:30:00,106.38,106.75,106.33,106.71,98272.0,93.5348,93.8601,93.4908,93.8249,98272.0
2018-05-10 12:00:00,106.71,106.84,106.6,106.73,126900.0,93.8249,93.9393,93.7282,93.8425,126900.0
2018-05-10 12:30:00,106.71,106.85,106.58,106.7,56753.0,93.8249,93.948,93.7106,93.8162,56753.0
2018-05-10 13:00:00,106.7,106.81,106.49,106.49,94105.0,93.8162,93.9129,93.6315,93.6315,94105.0
2018-05-10 13:30:00,106.52,106.6,106.33,106.39,84200.0,93.6579,93.7282,93.4908,93.5436,84200.0
2018-05-10 14:00:00,106.42,106.52,106.13,106.24,61894.0,93.57,93.6579,93.315,93.4117,61894.0
2018-05-10 14:30:00,106.28,106.41,106.05,106.23,163689.0,93.4469,93.5612,93.2446,93.4029,163689.0
2018-05-10 15:00:00,106.24,106.3,105.98,106.03,126400.0,93.4117,93.4645,93.1831,93.2271,126400.0
2018-05-10 15:30:00,106.01,106.23,105.94,106.13,323633.0,93.2095,93.4029,93.1479,93.315,323633.0
2018-05-11 09:30:00,105.85,106.29,105.29,105.31,245197.0,93.0688,93.4557,92.5764,92.594,245197.0
2018-05-11 10:00:00,105.38,105.46,104.61,104.61,330415.0,92.6555,92.7259,91.9785,91.9785,330415.0
2018-05-11 10:30:00,104.62,104.71,104.32,104.46,376578.0,91.9873,92.0664,91.7235,91.8466,376578.0
2018-05-11 11:00:00,104.46,104.73,104.32,104.47,264743.0,91.8466,92.084,91.7235,91.8554,264743.0
2018-05-11 11:30:00,104.47,104.58,103.75,104.18,270287.0,91.8554,91.9521,91.2224,91.6004,270287.0
2018-05-11 12:00:00,104.19,104.45,103.57,103.64,199920.0,91.6092,91.8378,91.0641,91.1256,199920.0
2018-05-11 12:30:00,103.64,103.64,102.47,102.68,394853.0,91.1256,91.1256,90.0969,90.2816,394853.0
2018-05-11 13:00:00,102.66,102.74,101.78,101.86,416343.0,90.264,90.3343,89.4902,89.5606,416343.0
2018-05-11 13:30:00,101.85,101.95,101.32,101.37,494149.0,89.5518,89.6397,89.0858,89.1297,494149.0
2018-05-11 14:00:00,101.36,101.41,100.68,100.91,728630.0,89.121,89.1649,88.5231,88.7253,728630.0
2018-05-11 14:30:00,100.91,101.74,100.89,101.2,714339.0,88.7253,89.4551,88.7077,88.9803,714339.0
2018-05-11 15:00:00,101.2,101.34,100.65,100.86,616797.0,88.9803,89.1034,88.4967,88.6813,616797.0
2018-05-11 15:30:00,100.85,100.94,100.36,100.42,1403644.0,88.6725,88.7517,88.2417,88.2945,1403644.0
2018-05-14 09:30:00,101.04,102.53,100.97,102.15,366351.0,88.8396,90.1497,88.778,89.8156,366351.0
2018-05-14 10:00:00,102.12,102.12,101.86,101.91,205514.0,89.7892,89.7892,89.5606,89.6045,205514.0
2018-05-14 10:30:00,101.91,102.38,101.88,102.22,379256.0,89.6045,90.0178,89.5782,89.8771,379256.0
2018-05-14 11:00:00,102.22,102.54,102.17,102.5,310314.0,89.8771,90.1585,89.8331,90.1233,310314.0
2018-05-14 11:30:00,102.5,102.54,102.42,102.48,157437.0,90.1233,90.1585,90.053,90.1057,157437.0
2018-05-14 12:00:00,102.5,102.96,102.45,102.5,241042.0,90.1233,90.5278,90.0793,90.1233,241042.0
2018-05-14 12:30:00,102.53,102.61,102.1,102.14,96927.0,90.1497,90.22,89.7716,89.8068,96927.0
2018-05-14 13:00:00,102.16,102.45,102.1,102.21,70708.0,89.8244,90.0793,89.7716,89.8683,70708.0
2018-05-14 13:30:00,102.19,102.26,102.02,102.16,92121.0,89.8507,89.9123,89.7013,89.8244,92121.0
2018-05-14 14:00:00,102.17,102.51,102.17,102.47,101977.0,89.8331,90.1321,89.8331,90.0969,101977.0
2018-05-14 14:30:00,102.47,102.51,102.32,102.44,119384.0,90.0969,90.1321,89.965,90.0705,119384.0
2018-05-14 15:00:00,102.43,102.68,102.33,102.65,188057.0,90.0618,90.2816,89.9738,90.2552,188057.0
2018-05-14 15:30:00,102.64,102.97,102.54,102.97,544652.0,90.2464,90.5365,90.1585,90.5365,544652.0
2018-05-15 09:30:00,102.78,103.25,101.78,101.81,114149.0,90.3695,90.7827,89.4902,89.5166,114149.0
2018-05-15 10:00:00,101.8,102.54,101.8,102.43,110489.0,89.5078,90.1585,89.5078,90.0618,110489.0
2018-05-15 10:30:00,102.43,103.17,102.37,103.11,131008.0,90.0618,90.7124,90.009,90.6596,131008.0
2018-05-15 11:00:00,103.12,103.21,102.86,103.08,82058.0,90.6684,90.7476,90.4398,90.6333,82058.0
2018-05-15 11:30:00,103.11,103.23,102.66,102.66,64428.0,90.6596,90.7652,90.264,90.264,64428.0
2018-05-15 12:00:00,102.7,102.78,102.59,102.76,56843.0,90.2992,90.3695,90.2024,90.3519,56843.0
2018-05-15 12:30:00,102.75,102.85,102.64,102.66,70447.0,90.3431,90.431,90.2464,90.264,70447.0
2018-05-15 13:00:00,102.66,102.66,102.33,102.38,47739.0,90.264,90.264,89.9738,90.0178,47739.0
2018-05-15 13:30:00,102.38,102.59,102.28,102.48,61043.0,90.0178,90.2024,89.9299,90.1057,61043.0
2018-05-15 14:00:00,102.5,102.78,102.48,102.63,79973.0,90.1233,90.3695,90.1057,90.2376,79973.0
2018-05-15 14:30:00,102.63,103.02,102.57,102.95,84393.0,90.2376,90.5805,90.1848,90.519,84393.0
2018-05-15 15:00:00,102.96,103.04,102.9,102.94,114837.0,90.5278,90.5981,90.475,90.5102,114837.0
2018-05-15 15:30:00,102.92,103.11,102.65,103.02,248566.0,90.4926,90.6596,90.2552,90.5805,248566.0
2018-05-16 09:30:00,101.89,103.18,101.21,102.91,202474.0,89.587,90.7212,88.9891,90.4838,202474.0
2018-05-16 10:00:00,102.91,103.0,102.51,102.95,93162.0,90.4838,90.5629,90.1321,90.519,93162.0
2018-05-16 10:30:00,102.98,103.31,102.89,103.23,82826.0,90.5453,90.8355,90.4662,90.7652,82826.0
2018-05-16 11:00:00,103.21,103.64,103.15,103.59,76442.0,90.7476,91.1256,90.6948,91.0817,76442.0
2018-05-16 11:30:00,103.59,103.77,103.43,103.75,83136.0,91.0817,91.2399,90.941,91.2224,83136.0
2018-05-16 12:00:00,103.77,103.92,103.71,103.88,45999.0,91.2399,91.3718,91.1872,91.3367,45999.0
2018-05-16 12:30:00,103.92,103.98,103.83,103.88,70011.0,91.3718,91.4246,91.2927,91.3367,70011.0
2018-05-16 13:00:00,103.85,103.93,103.48,103.57,94978.0,91.3103,91.3806,90.985,91.0641,94978.0
2018-05-16 13:30:00,103.58,103.77,103.45,103.77,49587.0,91.0729,91.2399,90.9586,91.2399,49587.0
2018-05-16 14:00:00,103.76,103.82,103.47,103.6,59116.0,91.2312,91.2839,90.9762,91.0905,59116.0
2018-05-16 14:30:00,103.61,103.98,103.55,103.68,105784.0,91.0993,91.4246,91.0465,91.1608,105784.0
2018-05-16 15:00:00,103.66,103.66,103.28,103.29,79991.0,91.1432,91.1432,90.8091,90.8179,79991.0
2018-05-16 15:30:00,103.29,103.51,103.14,103.5,208404.0,90.8179,91.0113,90.686,91.0026,208404.0
2018-05-17 09:30:00,103.26,104.22,103.25,104.11,61995.0,90.7915,91.6356,90.7827,91.5389,61995.0
2018-05-17 10:00:00,104.13,104.34,103.93,104.02,64572.0,91.5565,91.7411,91.3806,91.4598,64572.0
2018-05-17 10:30:00,104.01,104.6,103.89,104.58,58047.0,91.451,91.9697,91.3455,91.9521,58047.0
2018-05-17 11:00:00,104.58,104.72,104.33,104.65,75094.0,91.9521,92.0752,91.7323,92.0137,75094.0
2018-05-17 11:30:00,104.64,104.67,104.38,104.47,45625.0,92.0049,92.0313,91.7763,91.8554,45625.0
2018-05-17 12:00:00,104.48,104.65,104.37,104.57,76863.0,91.8642,92.0137,91.7675,91.9434,76863.0
2018-05-17 12:30:00,104.58,104.58,104.19,104.31,59590.0,91.9521,91.9521,91.6092,91.7147,59590.0
2018-05-17 13:00:00,104.3,104.4,104.21,104.39,36048.0,91.706,91.7939,91.6268,91.7851,36048.0
2018-05-17 13:30:00,104.39,104.44,104.06,104.08,51816.0,91.7851,91.829,91.4949,91.5125,51816.0
2018-05-17 14:00:00,104.07,104.24,103.94,104.2,38746.0,91.5037,91.6532,91.3894,91.618,38746.0
2018-05-17 14:30:00,104.23,104.52,104.12,104.46,47425.0,91.6444,91.8994,91.5477,91.8466,47425.0
2018-05-17 15:00:00,104.46,104.49,104.3,104.31,89564.0,91.8466,91.873,91.706,91.7147,89564.0
2018-05-17 15:30:00,104.3,104.55,104.26,104.39,179138.0,91.706,91.9258,91.6708,91.7851,179138.0
2018-05-18 09:30:00,104.16,104.98,104.03,104.29,86605.0,91.5829,92.3038,91.4686,91.6972,86605.0
2018-05-18 10:00:00,104.31,104.99,104.31,104.86,39832.0,91.7147,92.3126,91.7147,92.1983,39832.0
2018-05-18 10:30:00,104.83,104.83,104.29,104.76,49326.0,92.172,92.172,91.6972,92.1104,49326.0
2018-05-18 11:00:00,104.73,104.98,104.59,104.92,33533.0,92.084,92.3038,91.9609,92.2511,33533.0
2018-05-18 11:30:00,104.92,105.06,104.85,105.06,39451.0,92.2511,92.3742,92.1895,92.3742,39451.0
2018-05-18 12:00:00,105.05,105.06,104.72,104.83,26246.0,92.3654,92.3742,92.0752,92.172,26246.0
2018-05-18 12:30:00,104.85,105.1,104.85,105.03,51222.0,92.1895,92.4094,92.1895,92.3478,51222.0
2018-05-18 13:00:00,105.03,105.3,104.92,105.23,70936.0,92.3478,92.5852,92.2511,92.5237,70936.0
2018-05-18 13:30:00,105.21,105.23,105.05,105.06,33927.0,92.5061,92.5237,92.3654,92.3742,33927.0
2018-05-18 14:00:00,105.05,105.13,104.91,105.1,39091.0,92.3654,92.4357,92.2423,92.4094,39091.0
2018-05-18 14:30:00,105.08,105.11,104.91,105.09,70971.0,92.3918,92.4181,92.2423,92.4006,70971.0
2018-05-18 15:00:00,105.09,105.13,104.69,104.72,102517.0,92.4006,92.4357,92.0489,92.0752,102517.0
2018-05-18 15:30:00,104.73,105.06,104.66,104.91,325581.0,92.084,92.3742,92.0225,92.2423,325581.0
2018-05-21 09:30:00,105.5,105.64,104.95,105.18,69824.0,92.7611,92.8842,92.2775,92.4797,69824.0
2018-05-21 10:00:00,105.18,105.86,105.08,105.6,42479.0,92.4797,93.0776,92.3918,92.849,42479.0
2018-05-21 10:30:00,105.59,105.86,105.51,105.62,57710.0,92.8402,93.0776,92.7698,92.8666,57710.0
2018-05-21 11:00:00,105.65,105.79,105.41,105.48,55791.0,92.8929,93.016,92.6819,92.7435,55791.0
2018-05-21 11:30:00,105.5,105.6,105.33,105.46,36004.0,92.7611,92.849,92.6116,92.7259,36004.0
2018-05-21 12:00:00,105.47,105.5,105.25,105.28,48102.0,92.7347,92.7611,92.5412,92.5676,48102.0
2018-05-21 12:30:00,105.27,105.33,104.93,104.93,88147.0,92.5588,92.6116,92.2599,92.2599,88147.0
2018-05-21 13:00:00,104.95,105.14,104.95,105.08,25520.0,92.2775,92.4445,92.2775,92.3918,25520.0
2018-05-21 13:30:00,105.06,105.25,105.02,105.22,32097.0,92.3742,92.5412,92.339,92.5149,32097.0
2018-05-21 14:00:00,105.22,105.3,105.05,105.11,49163.0,92.5149,92.5852,92.3654,92.4181,49163.0
2018-05-21 14:30:00,105.08,105.24,105.0,105.2,45749.0,92.3918,92.5324,92.3214,92.4973,45749.0
2018-05-21 15:00:00,105.17,105.22,105.02,105.04,48082.0,92.4709,92.5149,92.339,92.3566,48082.0
2018-05-21 15:30:00,105.03,105.06,104.84,104.96,156601.0,92.3478,92.3742,92.1807,92.2863,156601.0
2018-05-22 09:30:00,105.03,105.24,104.39,104.96,89008.0,92.3478,92.5324,91.7851,92.2863,89008.0
2018-05-22 10:00:00,104.99,105.01,104.31,104.52,63001.0,92.3126,92.3302,91.7147,91.8994,63001.0
2018-05-22 10:30:00,104.5,104.65,104.33,104.59,53684.0,91.8818,92.0137,91.7323,91.9609,53684.0
2018-05-22 11:00:00,104.61,105.0,104.53,104.53,93051.0,91.9785,92.3214,91.9082,91.9082,93051.0
2018-05-22 11:30:00,104.52,104.54,104.14,104.2,57849.0,91.8994,91.917,91.5653,91.618,57849.0
2018-05-22 12:00:00,104.18,104.37,103.73,103.85,94960.0,91.6004,91.7675,91.2048,91.3103,94960.0
2018-05-22 12:30:00,103.85,103.89,103.71,103.81,91476.0,91.3103,91.3455,91.1872,91.2751,91476.0
2018-05-22 13:00:00,103.76,103.77,103.56,103.67,73257.0,91.2312,91.2399,91.0553,91.152,73257.0
2018-05-22 13:30:00,103.66,103.8,103.61,103.7,84851.0,91.1432,91.2663,91.0993,91.1784,84851.0
2018-05-22 14:00:00,103.69,103.78,103.55,103.57,67245.0,91.1696,91.2487,91.0465,91.0641,67245.0
2018-05-22 14:30:00,103.57,103.61,103.37,103.39,73324.0,91.0641,91.0993,90.8882,90.9058,73324.0
2018-05-22 15:00:00,103.37,103.42,103.24,103.25,92990.0,90.8882,90.9322,90.7739,90.7827,92990.0
2018-05-22 15:30:00,103.25,103.25,102.72,102.86,327832.0,90.7827,90.7827,90.3167,90.4398,327832.0
2018-05-23 09:30:00,102.24,102.98,102.01,102.38,67668.0,89.8947,90.5453,89.6925,90.0178,67668.0
2018-05-23 10:00:00,102.38,102.56,102.21,102.29,109831.0,90.0178,90.1761,89.8683,89.9387,109831.0
2018-05-23 10:30:00,102.29,102.29,102.07,102.07,75946.0,89.9387,89.9387,89.7452,89.7452,75946.0
2018-05-23 11:00:00,102.03,102.11,101.88,102.04,75126.0,89.7101,89.7804,89.5782,89.7188,75126.0
2018-05-23 11:30:00,102.09,102.3,101.95,101.95,65104.0,89.7628,89.9474,89.6397,89.6397,65104.0
2018-05-23 12:00:00,101.97,102.3,101.94,102.0,44426.0,89.6573,89.9474,89.6309,89.6837,44426.0
2018-05-23 12:30:00,102.01,102.14,101.7,101.95,90682.0,89.6925,89.8068,89.4199,89.6397,90682.0
2018-05-23 13:00:00,102.0,102.25,101.91,102.25,34447.0,89.6837,89.9035,89.6045,89.9035,34447.0
2018-05-23 13:30:00,102.26,102.28,102.1,102.23,47066.0,89.9123,89.9299,89.7716,89.8859,47066.0
2018-05-23 14:00:00,102.26,102.62,102.1,102.34,59504.0,89.9123,90.2288,89.7716,89.9826,59504.0
2018-05-23 14:30:00,102.38,102.62,102.31,102.56,54081.0,90.0178,90.2288,89.9562,90.1761,54081.0
2018-05-23 15:00:00,102.56,102.71,102.53,102.6,81426.0,90.1761,90.3079,90.1497,90.2112,81426.0
2018-05-23 15:30:00,102.59,102.73,102.42,102.68,206926.0,90.2024,90.3255,90.053,90.2816,206926.0
2018-05-24 09:30:00,102.36,102.82,101.71,101.85,96673.0,90.0002,90.4047,89.4287,89.5518,96673.0
2018-05-24 10:00:00,101.85,101.85,101.52,101.57,75656.0,89.5518,89.5518,89.2616,89.3056,75656.0
2018-05-24 10:30:00,101.57,101.85,101.5,101.84,52874.0,89.3056,89.5518,89.244,89.543,52874.0
2018-05-24 11:00:00,101.82,102.51,101.81,102.4,39351.0,89.5254,90.1321,89.5166,90.0354,39351.0
2018-05-24 11:30:00,102.42,102.5,102.35,102.42,32961.0,90.053,90.1233,89.9914,90.053,32961.0
2018-05-24 12:00:00,102.42,102.76,102.41,102.7,46123.0,90.053,90.3519,90.0442,90.2992,46123.0
2018-05-24 12:30:00,102.73,102.82,102.64,102.71,29795.0,90.3255,90.4047,90.2464,90.3079,29795.0
2018-05-24 13:00:00,102.7,102.93,102.7,102.73,35051.0,90.2992,90.5014,90.2992,90.3255,35051.0
2018-05-24 13:30:00,102.75,102.89,102.73,102.88,30256.0,90.3431,90.4662,90.3255,90.4574,30256.0
2018-05-24 14:00:00,102.9,102.9,102.65,102.65,42895.0,90.475,90.475,90.2552,90.2552,42895.0
2018-05-24 14:30:00,102.64,102.66,102.43,102.48,37126.0,90.2464,90.264,90.0618,90.1057,37126.0
2018-05-24 15:00:00,102.45,102.75,102.4,102.67,52628.0,90.0793,90.3431,90.0354,90.2728,52628.0
2018-05-24 15:30:00,102.68,102.71,102.47,102.51,156624.0,90.2816,90.3079,90.0969,90.1321,156624.0
2018-05-25 09:30:00,102.04,102.67,101.67,102.47,104797.0,89.7188,90.2728,89.3935,90.0969,104797.0
2018-05-25 10:00:00,102.46,103.46,102.43,103.3,79967.0,90.0881,90.9674,90.0618,90.8267,79967.0
2018-05-25 10:30:00,103.33,103.51,103.07,103.16,58505.0,90.8531,91.0113,90.6245,90.7036,58505.0
2018-05-25 11:00:00,103.13,103.36,103.03,103.34,44745.0,90.6772,90.8795,90.5893,90.8619,44745.0
2018-05-25 11:30:00,103.32,103.46,103.18,103.28,41258.0,90.8443,90.9674,90.7212,90.8091,41258.0
2018-05-25 12:00:00,103.28,103.28,102.98,103.08,43589.0,90.8091,90.8091,90.5453,90.6333,43589.0
2018-05-25 12:30:00,103.07,103.16,102.96,103.01,89550.0,90.6245,90.7036,90.5278,90.5717,89550.0
2018-05-25 13:00:00,103.0,103.11,102.96,103.06,37228.0,90.5629,90.6596,90.5278,90.6157,37228.0
2018-05-25 13:30:00,103.01,103.11,102.82,103.11,38995.0,90.5717,90.6596,90.4047,90.6596,38995.0
2018-05-25 14:00:00,103.1,103.33,103.05,103.31,44400.0,90.6509,90.8531,90.6069,90.8355,44400.0
2018-05-25 14:30:00,103.31,103.35,103.07,103.19,47073.0,90.8355,90.8707,90.6245,90.73,47073.0
2018-05-25 15:00:00,103.19,103.38,103.08,103.37,55506.0,90.73,90.897,90.6333,90.8882,55506.0
2018-05-25 15:30:00,103.37,103.51,103.28,103.4,141448.0,90.8882,91.0113,90.8091,90.9146,141448.0
2018-05-29 09:30:00,102.44,103.11,101.87,102.62,78318.0,90.0705,90.6596,89.5694,90.2288,78318.0
2018-05-29 10:00:00,102.55,102.61,102.11,102.44,121776.0,90.1673,90.22,89.7804,90.0705,121776.0
2018-05-29 10:30:00,102.42,102.42,102.07,102.2,49455.0,90.053,90.053,89.7452,89.8595,49455.0
2018-05-29 11:00:00,102.25,102.25,101.82,102.1,79826.0,89.9035,89.9035,89.5254,89.7716,79826.0
2018-05-29 11:30:00,102.11,102.12,101.34,101.37,64423.0,89.7804,89.7892,89.1034,89.1297,64423.0
2018-05-29 12:00:00,101.37,101.37,100.78,101.06,85816.0,89.1297,89.1297,88.611,88.8572,85816.0
2018-05-29 12:30:00,101.11,101.5,101.08,101.46,55019.0,88.9011,89.244,88.8748,89.2089,55019.0
2018-05-29 13:00:00,101.44,101.5,101.21,101.43,51947.0,89.1913,89.244,88.9891,89.1825,51947.0
2018-05-29 13:30:00,101.38,101.38,101.07,101.18,69190.0,89.1385,89.1385,88.866,88.9627,69190.0
2018-05-29 14:00:00,101.17,101.23,100.97,101.22,79686.0,88.9539,89.0067,88.778,88.9979,79686.0
2018-05-29 14:30:00,101.19,101.32,100.97,101.03,64291.0,88.9715,89.0858,88.778,88.8308,64291.0
2018-05-29 15:00:00,101.01,101.17,100.61,100.77,107317.0,88.8132,88.9539,88.4615,88.6022,107317.0
2018-05-29 15:30:00,100.76,101.19,100.68,101.03,286950.0,88.5934,88.9715,88.5231,88.8308,286950.0
2018-05-30 09:30:00,101.53,101.67,100.36,101.04,124710.0,89.2704,89.3935,88.2417,88.8396,124710.0
2018-05-30 10:00:00,101.03,101.22,100.85,100.88,50396.0,88.8308,88.9979,88.6725,88.6989,50396.0
2018-05-30 10:30:00,100.92,101.34,100.79,101.14,59446.0,88.7341,89.1034,88.6198,88.9275,59446.0
2018-05-30 11:00:00,101.16,101.22,100.58,100.72,65512.0,88.9451,88.9979,88.4351,88.5582,65512.0
2018-05-30 11:30:00,100.74,101.07,100.64,101.02,71324.0,88.5758,88.866,88.4879,88.822,71324.0
2018-05-30 12:00:00,101.01,101.37,101.0,101.37,42788.0,88.8132,89.1297,88.8044,89.1297,42788.0
2018-05-30 12:30:00,101.37,101.52,101.27,101.45,59092.0,89.1297,89.2616,89.0418,89.2001,59092.0
2018-05-30 13:00:00,101.45,101.85,101.44,101.74,34807.0,89.2001,89.5518,89.1913,89.4551,34807.0
2018-05-30 13:30:00,101.76,101.79,101.53,101.53,22066.0,89.4727,89.499,89.2704,89.2704,22066.0
2018-05-30 14:00:00,101.55,101.8,101.55,101.62,37413.0,89.288,89.5078,89.288,89.3496,37413.0
2018-05-30 14:30:00,101.61,101.78,101.61,101.7,64967.0,89.3408,89.4902,89.3408,89.4199,64967.0
2018-05-30 15:00:00,101.72,101.84,101.5,101.5,66961.0,89.4375,89.543,89.244,89.244,66961.0
2018-05-30 15:30:00,101.51,101.57,101.35,101.44,326347.0,89.2528,89.3056,89.1122,89.1913,326347.0
2018-05-31 09:30:00,101.68,101.7,100.98,101.23,53364.0,89.4023,89.4199,88.7868,89.0067,53364.0
2018-05-31 10:00:00,101.21,101.71,101.21,101.32,82274.0,88.9891,89.4287,88.9891,89.0858,82274.0
2018-05-31 10:30:00,101.28,101.4,100.87,101.18,83175.0,89.0506,89.1561,88.6901,88.9627,83175.0
2018-05-31 11:00:00,101.16,101.5,100.97,101.5,81239.0,88.9451,89.244,88.778,89.244,81239.0
2018-05-31 11:30:00,101.51,101.77,101.47,101.64,56779.0,89.2528,89.4814,89.2177,89.3671,56779.0
2018-05-31 12:00:00,101.63,101.63,101.3,101.36,94371.0,89.3584,89.3584,89.0682,89.121,94371.0
2018-05-31 12:30:00,101.34,101.56,101.23,101.51,76702.0,89.1034,89.2968,89.0067,89.2528,76702.0
2018-05-31 13:00:00,101.51,101.52,101.2,101.33,70460.0,89.2528,89.2616,88.9803,89.0946,70460.0
2018-05-31 13:30:00,101.35,101.41,101.08,101.17,66850.0,89.1122,89.1649,88.8748,88.9539,66850.0
2018-05-31 14:00:00,101.15,101.3,101.05,101.07,46453.0,88.9363,89.0682,88.8484,88.866,46453.0
2018-05-31 14:30:00,101.05,101.15,100.82,100.95,52723.0,88.8484,88.9363,88.6462,88.7605,52723.0
2018-05-31 15:00:00,101.01,101.22,100.93,101.21,54769.0,88.8132,88.9979,88.7429,88.9891,54769.0
2018-05-31 15:30:00,101.21,101.29,100.91,100.92,168964.0,88.9891,89.0594,88.7253,88.7341,168964.0
2018-06-01 09:30:00,101.57,102.33,100.87,102.18,72207.0,89.3056,89.9738,88.6901,89.8419,72207.0
2018-06-01 10:00:00,102.23,102.95,102.19,102.75,77014.0,89.8859,90.519,89.8507,90.3431,77014.0
2018-06-01 10:30:00,102.74,102.76,102.42,102.65,50136.0,90.3343,90.3519,90.053,90.2552,50136.0
2018-06-01 11:00:00,102.65,102.65,102.33,102.34,45178.0,90.2552,90.2552,89.9738,89.9826,45178.0
2018-06-01 11:30:00,102.31,102.47,102.13,102.18,44012.0,89.9562,90.0969,89.798,89.8419,44012.0
2018-06-01 12:00:00,102.19,102.37,102.11,102.19,55944.0,89.8507,90.009,89.7804,89.8507,55944.0
2018-06-01 12:30:00,102.17,102.4,102.03,102.38,74491.0,89.8331,90.0354,89.7101,90.0178,74491.0
2018-06-01 13:00:00,102.39,102.58,102.27,102.41,124624.0,90.0266,90.1936,89.9211,90.0442,124624.0
2018-06-01 13:30:00,102.43,102.43,102.18,102.23,57081.0,90.0618,90.0618,89.8419,89.8859,57081.0
2018-06-01 14:00:00,102.25,102.28,101.96,102.02,82607.0,89.9035,89.9299,89.6485,89.7013,82607.0
2018-06-01 14:30:00,102.02,102.28,102.0,102.14,113852.0,89.7013,89.9299,89.6837,89.8068,113852.0
2018-06-01 15:00:00,102.14,102.15,101.85,102.04,86651.0,89.8068,89.8156,89.5518,89.7188,86651.0
2018-06-01 15:30:00,102.03,102.08,101.88,102.01,200084.0,89.7101,89.754,89.5782,89.6925,200084.0
2018-06-04 09:30:00,102.45,102.74,102.08,102.35,36645.0,90.0793,90.3343,89.754,89.9914,36645.0
2018-06-04 10:00:00,102.4,102.41,101.97,102.19,43020.0,90.0354,90.0442,89.6573,89.8507,43020.0
2018-06-04 10:30:00,102.14,102.53,102.12,102.47,53148.0,89.8068,90.1497,89.7892,90.0969,53148.0
2018-06-04 11:00:00,102.48,102.51,102.18,102.21,73993.0,90.1057,90.1321,89.8419,89.8683,73993.0
2018-06-04 11:30:00,102.22,102.51,102.2,102.43,33773.0,89.8771,90.1321,89.8595,90.0618,33773.0
2018-06-04 12:00:00,102.43,102.68,102.31,102.61,39544.0,90.0618,90.2816,89.9562,90.22,39544.0
2018-06-04 12:30:00,102.61,102.8,102.59,102.78,29560.0,90.22,90.3871,90.2024,90.3695,29560.0
2018-06-04 13:00:00,102.77,102.86,102.67,102.67,29392.0,90.3607,90.4398,90.2728,90.2728,29392.0
2018-06-04 13:30:00,102.68,102.69,102.45,102.52,42348.0,90.2816,90.2904,90.0793,90.1409,42348.0
2018-06-04 14:00:00,102.54,102.56,102.3,102.3,40722.0,90.1585,90.1761,89.9474,89.9474,40722.0
2018-06-04 14:30:00,102.3,102.5,102.3,102.35,51310.0,89.9474,90.1233,89.9474,89.9914,51310.0
2018-06-04 15:00:00,102.34,102.41,102.29,102.31,56309.0,89.9826,90.0442,89.9387,89.9562,56309.0
2018-06-04 15:30:00,102.31,102.59,102.3,102.43,160303.0,89.9562,90.2024,89.9474,90.0618,160303.0
2018-06-05 09:30:00,102.46,102.92,102.4,102.56,32179.0,90.0881,90.4926,90.0354,90.1761,32179.0
2018-06-05 10:00:00,102.59,102.81,102.52,102.63,28512.0,90.2024,90.3959,90.1409,90.2376,28512.0
2018-06-05 10:30:00,102.62,102.71,102.11,102.28,43834.0,90.2288,90.3079,89.7804,89.9299,43834.0
2018-06-05 11:00:00,102.25,102.35,102.05,102.22,25659.0,89.9035,89.9914,89.7276,89.8771,25659.0
2018-06-05 11:30:00,102.23,102.25,101.97,102.15,31768.0,89.8859,89.9035,89.6573,89.8156,31768.0
2018-06-05 12:00:00,102.14,102.17,101.97,102.14,30199.0,89.8068,89.8331,89.6573,89.8068,30199.0
2018-06-05 12:30:00,102.13,102.22,102.04,102.17,28078.0,89.798,89.8771,89.7188,89.8331,28078.0
2018-06-05 13:00:00,102.16,102.38,102.07,102.37,31018.0,89.8244,90.0178,89.7452,90.009,31018.0
2018-06-05 13:30:00,102.36,102.38,102.3,102.36,22991.0,90.0002,90.0178,89.9474,90.0002,22991.0
2018-06-05 14:00:00,102.36,102.52,102.32,102.5,31191.0,90.0002,90.1409,89.965,90.1233,31191.0
2018-06-05 14:30:00,102.51,102.62,102.46,102.56,26297.0,90.1321,90.2288,90.0881,90.1761,26297.0
2018-06-05 15:00:00,102.58,102.64,102.48,102.55,41919.0,90.1936,90.2464,90.1057,90.1673,41919.0
2018-06-05 15:30:00,102.55,102.64,102.47,102.51,136161.0,90.1673,90.2464,90.0969,90.1321,136161.0
2018-06-06 09:30:00,102.53,102.85,102.22,102.3,34904.0,90.1497,90.431,89.8771,89.9474,34904.0
2018-06-06 10:00:00,102.26,102.26,101.86,101.99,63610.0,89.9123,89.9123,89.5606,89.6749,63610.0
2018-06-06 10:30:00,101.98,102.61,101.92,102.45,63595.0,89.6661,90.22,89.6133,90.0793,63595.0
2018-06-06 11:00:00,102.49,103.2,102.48,103.14,39021.0,90.1145,90.7388,90.1057,90.686,39021.0
2018-06-06 11:30:00,103.17,103.37,103.04,103.37,36981.0,90.7124,90.8882,90.5981,90.8882,36981.0
2018-06-06 12:00:00,103.36,103.38,103.2,103.31,41766.0,90.8795,90.897,90.7388,90.8355,41766.0
2018-06-06 12:30:00,103.3,103.31,103.02,103.09,24085.0,90.8267,90.8355,90.5805,90.6421,24085.0
2018-06-06 13:00:00,103.09,103.18,103.09,103.16,19944.0,90.6421,90.7212,90.6421,90.7036,19944.0
2018-06-06 13:30:00,103.17,103.19,102.94,102.96,34504.0,90.7124,90.73,90.5102,90.5278,34504.0
2018-06-06 14:00:00,102.98,103.08,102.97,102.97,24671.0,90.5453,90.6333,90.5365,90.5365,24671.0
2018-06-06 14:30:00,103.0,103.37,102.95,103.33,39515.0,90.5629,90.8882,90.519,90.8531,39515.0
2018-06-06 15:00:00,103.35,103.67,103.35,103.67,58375.0,90.8707,91.152,90.8707,91.152,58375.0
2018-06-06 15:30:00,103.68,104.1,103.66,103.94,254590.0,91.1608,91.5301,91.1432,91.3894,254590.0
2018-06-07 09:30:00,104.19,104.2,103.51,103.51,44267.0,91.6092,91.618,91.0113,91.0113,44267.0
2018-06-07 10:00:00,103.57,103.9,103.28,103.28,33226.0,91.0641,91.3543,90.8091,90.8091,33226.0
2018-06-07 10:30:00,103.32,103.64,103.27,103.28,38011.0,90.8443,91.1256,90.8003,90.8091,38011.0
2018-06-07 11:00:00,103.29,103.43,102.93,102.93,65935.0,90.8179,90.941,90.5014,90.5014,65935.0
2018-06-07 11:30:00,102.92,103.07,102.41,102.43,85147.0,90.4926,90.6245,90.0442,90.0618,85147.0
2018-06-07 12:00:00,102.42,102.81,102.42,102.6,57309.0,90.053,90.3959,90.053,90.2112,57309.0
2018-06-07 12:30:00,102.6,102.77,102.59,102.7,57555.0,90.2112,90.3607,90.2024,90.2992,57555.0
2018-06-07 13:00:00,102.75,102.98,102.71,102.84,30411.0,90.3431,90.5453,90.3079,90.4222,30411.0
2018-06-07 13:30:00,102.85,103.16,102.74,102.97,52935.0,90.431,90.7036,90.3343,90.5365,52935.0
2018-06-07 14:00:00,102.99,103.32,102.95,103.06,41964.0,90.5541,90.8443,90.519,90.6157,41964.0
2018-06-07 14:30:00,103.08,103.21,103.01,103.03,34346.0,90.6333,90.7476,90.5717,90.5893,34346.0
2018-06-07 15:00:00,103.01,103.04,102.76,102.95,69702.0,90.5717,90.5981,90.3519,90.519,69702.0
2018-06-07 15:30:00,102.97,103.15,102.83,103.06,257082.0,90.5365,90.6948,90.4135,90.6157,257082.0
2018-06-08 09:30:00,102.99,103.34,102.53,103.34,40444.0,90.5541,90.8619,90.1497,90.8619,40444.0
2018-06-08 10:00:00,103.34,103.56,103.24,103.38,53388.0,90.8619,91.0553,90.7739,90.897,53388.0
2018-06-08 10:30:00,103.39,103.48,103.12,103.29,50216.0,90.9058,90.985,90.6684,90.8179,50216.0
2018-06-08 11:00:00,103.28,103.44,103.22,103.27,54252.0,90.8091,90.9498,90.7564,90.8003,54252.0
2018-06-08 11:30:00,103.24,103.41,103.14,103.39,41047.0,90.7739,90.9234,90.686,90.9058,41047.0
2018-06-08 12:00:00,103.42,103.9,103.37,103.9,71898.0,90.9322,91.3543,90.8882,91.3543,71898.0
2018-06-08 12:30:00,103.88,103.89,103.68,103.79,40805.0,91.3367,91.3455,91.1608,91.2575,40805.0
2018-06-08 13:00:00,103.79,104.02,103.75,104.0,55078.0,91.2575,91.4598,91.2224,91.4422,55078.0
2018-06-08 13:30:00,104.01,104.16,103.89,104.11,75947.0,91.451,91.5829,91.3455,91.5389,75947.0
2018-06-08 14:00:00,104.11,104.38,104.09,104.28,75298.0,91.5389,91.7763,91.5213,91.6884,75298.0
2018-06-08 14:30:00,104.28,104.32,104.0,104.05,49321.0,91.6884,91.7235,91.4422,91.4861,49321.0
2018-06-08 15:00:00,104.08,104.1,103.89,104.02,63269.0,91.5125,91.5301,91.3455,91.4598,63269.0
2018-06-08 15:30:00,104.03,104.21,104.03,104.14,185177.0,91.4686,91.6268,91.4686,91.5653,185177.0
2018-06-11 09:30:00,103.89,104.14,103.48,103.76,67226.0,91.3455,91.5653,90.985,91.2312,67226.0
2018-06-11 10:00:00,103.76,104.39,103.76,104.22,72052.0,91.2312,91.7851,91.2312,91.6356,72052.0
2018-06-11 10:30:00,104.24,104.24,103.46,103.52,78993.0,91.6532,91.6532,90.9674,91.0201,78993.0
2018-06-11 11:00:00,103.56,103.77,103.51,103.65,48917.0,91.0553,91.2399,91.0113,91.1344,48917.0
2018-06-11 11:30:00,103.63,103.9,103.6,103.9,42830.0,91.1169,91.3543,91.0905,91.3543,42830.0
2018-06-11 12:00:00,103.9,103.96,103.78,103.9,33726.0,91.3543,91.407,91.2487,91.3543,33726.0
2018-06-11 12:30:00,103.89,103.96,103.79,103.8,35494.0,91.3455,91.407,91.2575,91.2663,35494.0
2018-06-11 13:00:00,103.82,104.01,103.78,103.92,28198.0,91.2839,91.451,91.2487,91.3718,28198.0
2018-06-11 13:30:00,103.9,104.02,103.84,104.02,35815.0,91.3543,91.4598,91.3015,91.4598,35815.0
2018-06-11 14:00:00,104.04,104.17,103.99,104.12,41464.0,91.4773,91.5917,91.4334,91.5477,41464.0
2018-06-11 14:30:00,104.1,104.15,103.81,103.91,48156.0,91.5301,91.5741,91.2751,91.363,48156.0
2018-06-11 15:00:00,103.92,104.28,103.91,104.28,55202.0,91.3718,91.6884,91.363,91.6884,55202.0
2018-06-11 15:30:00,104.27,104.29,103.91,103.93,185544.0,91.6796,91.6972,91.363,91.3806,185544.0
2018-06-12 09:30:00,104.0,104.31,103.37,103.67,44606.0,91.4422,91.7147,90.8882,91.152,44606.0
2018-06-12 10:00:00,103.67,103.97,103.45,103.48,75886.0,91.152,91.4158,90.9586,90.985,75886.0
2018-06-12 10:30:00,103.46,103.86,103.46,103.77,61268.0,90.9674,91.3191,90.9674,91.2399,61268.0
2018-06-12 11:00:00,103.77,103.88,103.49,103.51,67413.0,91.2399,91.3367,90.9938,91.0113,67413.0
2018-06-12 11:30:00,103.51,103.6,103.1,103.17,121365.0,91.0113,91.0905,90.6509,90.7124,121365.0
2018-06-12 12:00:00,103.19,103.33,103.09,103.09,63715.0,90.73,90.8531,90.6421,90.6421,63715.0
2018-06-12 12:30:00,103.09,103.13,102.94,102.99,147379.0,90.6421,90.6772,90.5102,90.5541,147379.0
2018-06-12 13:00:00,102.99,103.04,102.77,102.91,80976.0,90.5541,90.5981,90.3607,90.4838,80976.0
2018-06-12 13:30:00,102.9,103.07,102.8,103.06,76405.0,90.475,90.6245,90.3871,90.6157,76405.0
2018-06-12 14:00:00,103.06,103.07,102.74,102.74,72913.0,90.6157,90.6245,90.3343,90.3343,72913.0
2018-06-12 14:30:00,102.76,102.89,102.72,102.8,78302.0,90.3519,90.4662,90.3167,90.3871,78302.0
2018-06-12 15:00:00,102.8,103.28,102.79,103.24,279538.0,90.3871,90.8091,90.3783,90.7739,279538.0
2018-06-12 15:30:00,103.25,103.68,103.25,103.53,326263.0,90.7827,91.1608,90.7827,91.0289,326263.0
2018-06-13 09:30:00,103.62,103.8,103.21,103.7,125349.0,91.1081,91.2663,90.7476,91.1784,125349.0
2018-06-13 10:00:00,103.71,103.89,103.7,103.87,120729.0,91.1872,91.3455,91.1784,91.3279,120729.0
2018-06-13 10:30:00,103.87,103.87,103.43,103.73,160986.0,91.3279,91.3279,90.941,91.2048,160986.0
2018-06-13 11:00:00,103.75,103.99,103.72,103.85,79142.0,91.2224,91.4334,91.196,91.3103,79142.0
2018-06-13 11:30:00,103.86,104.05,103.85,103.95,87838.0,91.3191,91.4861,91.3103,91.3982,87838.0
2018-06-13 12:00:00,103.93,103.93,103.61,103.66,30993.0,91.3806,91.3806,91.0993,91.1432,30993.0
2018-06-13 12:30:00,103.62,103.69,103.5,103.67,183400.0,91.1081,91.1696,91.0026,91.152,183400.0
2018-06-13 13:00:00,103.66,103.79,103.2,103.21,332995.0,91.1432,91.2575,90.7388,90.7476,332995.0
2018-06-13 13:30:00,103.17,103.67,103.17,103.64,121235.0,90.7124,91.152,90.7124,91.1256,121235.0
2018-06-13 14:00:00,103.63,103.63,103.03,103.52,159611.0,91.1169,91.1169,90.5893,91.0201,159611.0
2018-06-13 14:30:00,103.52,103.68,103.33,103.34,104463.0,91.0201,91.1608,90.8531,90.8619,104463.0
2018-06-13 15:00:00,103.35,103.62,103.35,103.61,81087.0,90.8707,91.1081,90.8707,91.0993,81087.0
2018-06-13 15:30:00,103.61,103.66,103.23,103.3,350968.0,91.0993,91.1432,90.7652,90.8267,350968.0
2018-06-14 09:30:00,103.62,103.62,102.83,103.13,109959.0,91.1081,91.1081,90.4135,90.6772,109959.0
2018-06-14 10:00:00,103.13,103.52,102.9,103.15,193739.0,90.6772,91.0201,90.475,90.6948,193739.0
2018-06-14 10:30:00,103.15,103.25,102.93,103.16,112595.0,90.6948,90.7827,90.5014,90.7036,112595.0
2018-06-14 11:00:00,103.21,103.21,102.95,102.98,42362.0,90.7476,90.7476,90.519,90.5453,42362.0
2018-06-14 11:30:00,102.96,103.27,102.7,103.24,75590.0,90.5278,90.8003,90.2992,90.7739,75590.0
2018-06-14 12:00:00,103.22,103.48,103.14,103.42,49291.0,90.7564,90.985,90.686,90.9322,49291.0
2018-06-14 12:30:00,103.42,103.66,103.32,103.36,107086.0,90.9322,91.1432,90.8443,90.8795,107086.0
2018-06-14 13:00:00,103.38,103.68,103.3,103.63,71323.0,90.897,91.1608,90.8267,91.1169,71323.0
2018-06-14 13:30:00,103.61,103.75,103.52,103.56,61353.0,91.0993,91.2224,91.0201,91.0553,61353.0
2018-06-14 14:00:00,103.56,103.58,103.29,103.38,71203.0,91.0553,91.0729,90.8179,90.897,71203.0
2018-06-14 14:30:00,103.4,103.57,103.37,103.57,45063.0,90.9146,91.0641,90.8882,91.0641,45063.0
2018-06-14 15:00:00,103.56,104.04,103.53,104.0,56580.0,91.0553,91.4773,91.0289,91.4422,56580.0
2018-06-14 15:30:00,104.0,104.17,103.92,103.96,317185.0,91.4422,91.5917,91.3718,91.407,317185.0
2018-06-15 09:30:00,104.09,105.0,103.9,104.29,492951.0,91.5213,92.3214,91.3543,91.6972,492951.0
2018-06-15 10:00:00,104.25,104.56,104.05,104.14,107152.0,91.662,91.9346,91.4861,91.5653,107152.0
2018-06-15 10:30:00,104.1,104.42,103.93,104.26,88017.0,91.5301,91.8115,91.3806,91.6708,88017.0
2018-06-15 11:00:00,104.26,104.54,104.26,104.34,160740.0,91.6708,91.917,91.6708,91.7411,160740.0
2018-06-15 11:30:00,104.35,104.49,104.0,104.22,149210.0,91.7499,91.873,91.4422,91.6356,149210.0
2018-06-15 12:00:00,104.24,104.28,104.04,104.23,123554.0,91.6532,91.6884,91.4773,91.6444,123554.0
2018-06-15 12:30:00,104.25,104.34,104.17,104.34,57354.0,91.662,91.7411,91.5917,91.7411,57354.0
2018-06-15 13:00:00,104.3,104.44,104.2,104.43,87198.0,91.706,91.829,91.618,91.8203,87198.0
2018-06-15 13:30:00,104.41,104.53,104.32,104.4,43240.0,91.8027,91.9082,91.7235,91.7939,43240.0
2018-06-15 14:00:00,104.45,104.82,104.35,104.82,65497.0,91.8378,92.1632,91.7499,92.1632,65497.0
2018-06-15 14:30:00,104.79,104.96,104.77,104.92,47998.0,92.1368,92.2863,92.1192,92.2511,47998.0
2018-06-15 15:00:00,104.93,105.0,104.74,104.99,99614.0,92.2599,92.3214,92.0928,92.3126,99614.0
2018-06-15 15:30:00,104.99,105.42,104.96,105.37,417286.0,92.3126,92.6907,92.2863,92.6468,417286.0
2018-06-18 09:30:00,104.44,104.67,103.76,104.37,172558.0,91.829,92.0313,91.2312,91.7675,172558.0
2018-06-18 10:00:00,104.35,104.66,104.29,104.43,104998.0,91.7499,92.0225,91.6972,91.8203,104998.0
2018-06-18 10:30:00,104.45,104.6,104.43,104.56,52004.0,91.8378,91.9697,91.8203,91.9346,52004.0
2018-06-18 11:00:00,104.57,104.69,104.42,104.47,110091.0,91.9434,92.0489,91.8115,91.8554,110091.0
2018-06-18 11:30:00,104.47,104.64,104.46,104.58,155374.0,91.8554,92.0049,91.8466,91.9521,155374.0
2018-06-18 12:00:00,104.56,104.57,104.09,104.12,102387.0,91.9346,91.9434,91.5213,91.5477,102387.0
2018-06-18 12:30:00,104.13,104.33,104.12,104.3,49222.0,91.5565,91.7323,91.5477,91.706,49222.0
2018-06-18 13:00:00,104.31,104.42,104.26,104.42,41162.0,91.7147,91.8115,91.6708,91.8115,41162.0
2018-06-18 13:30:00,104.43,104.58,104.43,104.53,48220.0,91.8203,91.9521,91.8203,91.9082,48220.0
2018-06-18 14:00:00,104.5,104.83,104.5,104.78,62097.0,91.8818,92.172,91.8818,92.128,62097.0
2018-06-18 14:30:00,104.79,104.86,104.72,104.76,125863.0,92.1368,92.1983,92.0752,92.1104,125863.0
2018-06-18 15:00:00,104.75,104.83,104.71,104.79,111533.0,92.1016,92.172,92.0664,92.1368,111533.0
2018-06-18 15:30:00,104.8,105.01,104.8,104.98,361748.0,92.1456,92.3302,92.1456,92.3038,361748.0
2018-06-19 09:30:00,104.05,104.29,103.95,104.1,143165.0,91.4861,91.6972,91.3982,91.5301,143165.0
2018-06-19 10:00:00,104.11,104.2,103.5,103.56,465573.0,91.5389,91.618,91.0026,91.0553,465573.0
2018-06-19 10:30:00,103.52,103.71,103.43,103.67,199248.0,91.0201,91.1872,90.941,91.152,199248.0
2018-06-19 11:00:00,103.66,103.77,103.11,103.22,174881.0,91.1432,91.2399,90.6596,90.7564,174881.0
2018-06-19 11:30:00,103.2,103.62,103.0,103.53,105783.0,90.7388,91.1081,90.5629,91.0289,105783.0
2018-06-19 12:00:00,103.59,103.96,103.42,103.59,172487.0,91.0817,91.407,90.9322,91.0817,172487.0
2018-06-19 12:30:00,103.58,103.81,103.5,103.79,90043.0,91.0729,91.2751,91.0026,91.2575,90043.0
2018-06-19 13:00:00,103.8,103.8,103.61,103.75,82988.0,91.2663,91.2663,91.0993,91.2224,82988.0
2018-06-19 13:30:00,103.72,103.88,103.65,103.7,48816.0,91.196,91.3367,91.1344,91.1784,48816.0
2018-06-19 14:00:00,103.7,103.98,103.65,103.65,44873.0,91.1784,91.4246,91.1344,91.1344,44873.0
2018-06-19 14:30:00,103.64,103.85,103.59,103.75,63303.0,91.1256,91.3103,91.0817,91.2224,63303.0
2018-06-19 15:00:00,103.79,103.82,103.64,103.67,95028.0,91.2575,91.2839,91.1256,91.152,95028.0
2018-06-19 15:30:00,103.67,104.15,103.57,104.11,445107.0,91.152,91.5741,91.0641,91.5389,445107.0
2018-06-20 09:30:00,104.01,104.58,104.01,104.23,136037.0,91.451,91.9521,91.451,91.6444,136037.0
2018-06-20 10:00:00,104.25,104.88,104.09,104.79,79010.0,91.662,92.2159,91.5213,92.1368,79010.0
2018-06-20 10:30:00,104.79,104.87,104.31,104.33,99551.0,92.1368,92.2071,91.7147,91.7323,99551.0
2018-06-20 11:00:00,104.33,104.58,104.26,104.47,136472.0,91.7323,91.9521,91.6708,91.8554,136472.0
2018-06-20 11:30:00,104.48,104.55,104.19,104.34,154333.0,91.8642,91.9258,91.6092,91.7411,154333.0
2018-06-20 12:00:00,104.34,104.56,104.33,104.56,33938.0,91.7411,91.9346,91.7323,91.9346,33938.0
2018-06-20 12:30:00,104.59,104.86,104.52,104.83,29559.0,91.9609,92.1983,91.8994,92.172,29559.0
2018-06-20 13:00:00,104.83,105.25,104.72,104.93,47457.0,92.172,92.5412,92.0752,92.2599,47457.0
2018-06-20 13:30:00,104.93,105.03,104.68,104.76,25431.0,92.2599,92.3478,92.0401,92.1104,25431.0
2018-06-20 14:00:00,104.77,105.07,104.7,104.94,81227.0,92.1192,92.383,92.0577,92.2687,81227.0
2018-06-20 14:30:00,104.95,104.96,104.81,104.9,115629.0,92.2775,92.2863,92.1544,92.2335,115629.0
2018-06-20 15:00:00,104.89,105.03,104.83,105.03,85776.0,92.2247,92.3478,92.172,92.3478,85776.0
2018-06-20 15:30:00,105.03,105.26,104.97,105.15,404333.0,92.3478,92.55,92.2951,92.4533,404333.0
2018-06-21 09:30:00,104.81,104.81,104.25,104.49,89905.0,92.1544,92.1544,91.662,91.873,89905.0
2018-06-21 10:00:00,104.49,104.49,104.24,104.33,129209.0,91.873,91.873,91.6532,91.7323,129209.0
2018-06-21 10:30:00,104.32,104.45,104.15,104.31,205496.0,91.7235,91.8378,91.5741,91.7147,205496.0
2018-06-21 11:00:00,104.32,104.6,104.26,104.49,169640.0,91.7235,91.9697,91.6708,91.873,169640.0
2018-06-21 11:30:00,104.48,104.67,104.48,104.62,107900.0,91.8642,92.0313,91.8642,91.9873,107900.0
2018-06-21 12:00:00,104.62,104.62,104.25,104.42,196737.0,91.9873,91.9873,91.662,91.8115,196737.0
2018-06-21 12:30:00,104.44,104.44,104.36,104.41,100707.0,91.829,91.829,91.7587,91.8027,100707.0
2018-06-21 13:00:00,104.42,104.42,104.09,104.25,191545.0,91.8115,91.8115,91.5213,91.662,191545.0
2018-06-21 13:30:00,104.25,104.39,104.13,104.34,129434.0,91.662,91.7851,91.5565,91.7411,129434.0
2018-06-21 14:00:00,104.34,104.36,104.22,104.3,154646.0,91.7411,91.7587,91.6356,91.706,154646.0
2018-06-21 14:30:00,104.31,104.4,104.24,104.3,155299.0,91.7147,91.7939,91.6532,91.706,155299.0
2018-06-21 15:00:00,104.3,104.35,103.94,104.03,233524.0,91.706,91.7499,91.3894,91.4686,233524.0
2018-06-21 15:30:00,104.03,104.27,103.59,104.25,541050.0,91.4686,91.6796,91.0817,91.662,541050.0
2018-06-22 09:30:00,104.65,105.13,104.52,104.76,37724.0,92.0137,92.4357,91.8994,92.1104,37724.0
2018-06-22 10:00:00,104.79,105.15,104.76,105.04,73520.0,92.1368,92.4533,92.1104,92.3566,73520.0
2018-06-22 10:30:00,105.03,105.17,104.85,105.16,122079.0,92.3478,92.4709,92.1895,92.4621,122079.0
2018-06-22 11:00:00,105.13,105.13,104.83,105.07,56648.0,92.4357,92.4357,92.172,92.383,56648.0
2018-06-22 11:30:00,105.07,105.1,104.9,104.94,42946.0,92.383,92.4094,92.2335,92.2687,42946.0
2018-06-22 12:00:00,104.94,105.02,104.83,104.9,79268.0,92.2687,92.339,92.172,92.2335,79268.0
2018-06-22 12:30:00,104.91,104.99,104.9,104.96,41949.0,92.2423,92.3126,92.2335,92.2863,41949.0
2018-06-22 13:00:00,104.95,105.04,104.93,104.98,34851.0,92.2775,92.3566,92.2599,92.3038,34851.0
2018-06-22 13:30:00,104.98,105.21,104.93,105.14,58267.0,92.3038,92.5061,92.2599,92.4445,58267.0
2018-06-22 14:00:00,105.13,105.3,105.09,105.26,53094.0,92.4357,92.5852,92.4006,92.55,53094.0
2018-06-22 14:30:00,105.27,105.4,105.26,105.33,58607.0,92.5588,92.6731,92.55,92.6116,58607.0
2018-06-22 15:00:00,105.33,105.75,105.31,105.72,125065.0,92.6116,92.9809,92.594,92.9545,125065.0
2018-06-22 15:30:00,105.72,105.86,105.36,105.46,422134.0,92.9545,93.0776,92.638,92.7259,422134.0
2018-06-25 09:30:00,105.11,105.15,104.7,105.0,88152.0,92.4181,92.4533,92.0577,92.3214,88152.0
2018-06-25 10:00:00,104.88,104.93,104.5,104.75,111414.0,92.2159,92.2599,91.8818,92.1016,111414.0
2018-06-25 10:30:00,104.73,105.0,104.65,105.0,56296.0,92.084,92.3214,92.0137,92.3214,56296.0
2018-06-25 11:00:00,105.01,105.07,104.66,104.72,113599.0,92.3302,92.383,92.0225,92.0752,113599.0
2018-06-25 11:30:00,104.72,105.02,104.61,105.0,170851.0,92.0752,92.339,91.9785,92.3214,170851.0
2018-06-25 12:00:00,104.99,105.04,104.54,104.81,126549.0,92.3126,92.3566,91.917,92.1544,126549.0
2018-06-25 12:30:00,104.79,104.97,104.7,104.93,72099.0,92.1368,92.2951,92.0577,92.2599,72099.0
2018-06-25 13:00:00,104.93,104.93,104.75,104.77,50105.0,92.2599,92.2599,92.1016,92.1192,50105.0
2018-06-25 13:30:00,104.78,105.0,104.78,104.87,52417.0,92.128,92.3214,92.128,92.2071,52417.0
2018-06-25 14:00:00,104.86,104.99,104.79,104.86,170268.0,92.1983,92.3126,92.1368,92.1983,170268.0
2018-06-25 14:30:00,104.85,104.86,104.59,104.65,231926.0,92.1895,92.1983,91.9609,92.0137,231926.0
2018-06-25 15:00:00,104.65,105.0,104.62,104.95,232318.0,92.0137,92.3214,91.9873,92.2775,232318.0
2018-06-25 15:30:00,104.95,105.18,104.82,105.09,793650.0,92.2775,92.4797,92.1632,92.4006,793650.0
2018-06-26 09:30:00,105.51,106.44,105.44,105.94,126148.0,92.7698,93.5876,92.7083,93.1479,126148.0
2018-06-26 10:00:00,105.96,106.59,105.9,106.45,103884.0,93.1655,93.7194,93.1128,93.5963,103884.0
2018-06-26 10:30:00,106.41,106.73,105.96,106.07,169710.0,93.5612,93.8425,93.1655,93.2622,169710.0
2018-06-26 11:00:00,106.07,106.07,105.29,105.6,165312.0,93.2622,93.2622,92.5764,92.849,165312.0
2018-06-26 11:30:00,105.6,106.0,105.6,105.87,99869.0,92.849,93.2007,92.849,93.0864,99869.0
2018-06-26 12:00:00,105.85,105.95,105.73,105.86,136516.0,93.0688,93.1567,92.9633,93.0776,136516.0
2018-06-26 12:30:00,105.86,105.98,105.69,105.85,92655.0,93.0776,93.1831,92.9281,93.0688,92655.0
2018-06-26 13:00:00,105.83,106.0,105.72,105.98,53384.0,93.0512,93.2007,92.9545,93.1831,53384.0
2018-06-26 13:30:00,106.0,106.03,105.89,105.99,65284.0,93.2007,93.2271,93.104,93.1919,65284.0
2018-06-26 14:00:00,105.99,106.03,105.74,105.9,56657.0,93.1919,93.2271,92.9721,93.1128,56657.0
2018-06-26 14:30:00,105.91,106.17,105.86,105.96,66614.0,93.1215,93.3502,93.0776,93.1655,66614.0
2018-06-26 15:00:00,105.95,106.04,105.78,105.78,72816.0,93.1567,93.2359,93.0072,93.0072,72816.0
2018-06-26 15:30:00,105.81,106.11,105.78,105.85,328965.0,93.0336,93.2974,93.0072,93.0688,328965.0
2018-06-27 09:30:00,106.27,106.34,105.78,106.21,86625.0,93.4381,93.4996,93.0072,93.3853,86625.0
2018-06-27 10:00:00,106.17,106.28,105.99,106.01,89038.0,93.3502,93.4469,93.1919,93.2095,89038.0
2018-06-27 10:30:00,105.99,106.34,105.97,106.18,157448.0,93.1919,93.4996,93.1743,93.3589,157448.0
2018-06-27 11:00:00,106.18,106.33,105.95,105.95,76105.0,93.3589,93.4908,93.1567,93.1567,76105.0
2018-06-27 11:30:00,105.94,106.1,105.78,105.97,57871.0,93.1479,93.2886,93.0072,93.1743,57871.0
2018-06-27 12:00:00,105.97,106.27,105.82,106.18,82372.0,93.1743,93.4381,93.0424,93.3589,82372.0
2018-06-27 12:30:00,106.16,106.18,105.56,105.58,152869.0,93.3414,93.3589,92.8138,92.8314,152869.0
2018-06-27 13:00:00,105.58,105.76,105.38,105.62,164115.0,92.8314,92.9897,92.6555,92.8666,164115.0
2018-06-27 13:30:00,105.63,105.78,105.43,105.61,158625.0,92.8754,93.0072,92.6995,92.8578,158625.0
2018-06-27 14:00:00,105.6,105.71,105.53,105.6,140003.0,92.849,92.9457,92.7874,92.849,140003.0
2018-06-27 14:30:00,105.6,105.79,105.3,105.35,127720.0,92.849,93.016,92.5852,92.6292,127720.0
2018-06-27 15:00:00,105.36,105.52,105.3,105.47,202349.0,92.638,92.7786,92.5852,92.7347,202349.0
2018-06-27 15:30:00,105.44,105.48,104.99,105.16,289989.0,92.7083,92.7435,92.3126,92.4621,289989.0
2018-06-28 09:30:00,105.5,106.94,105.38,106.36,345861.0,92.7611,94.0272,92.6555,93.5172,345861.0
2018-06-28 10:00:00,106.33,106.66,105.82,105.82,216647.0,93.4908,93.781,93.0424,93.0424,216647.0
2018-06-28 10:30:00,105.82,105.98,105.21,105.42,137022.0,93.0424,93.1831,92.5061,92.6907,137022.0
2018-06-28 11:00:00,105.43,105.64,105.24,105.58,106718.0,92.6995,92.8842,92.5324,92.8314,106718.0
2018-06-28 11:30:00,105.59,105.68,105.36,105.48,223605.0,92.8402,92.9193,92.638,92.7435,223605.0
2018-06-28 12:00:00,105.5,105.61,104.85,104.87,85483.0,92.7611,92.8578,92.1895,92.2071,85483.0
2018-06-28 12:30:00,104.87,105.05,103.9,105.02,92253.0,92.2071,92.3654,91.3543,92.339,92253.0
2018-06-28 13:00:00,105.02,105.36,104.9,105.29,188794.0,92.339,92.638,92.2335,92.5764,188794.0
2018-06-28 13:30:00,105.3,105.54,105.22,105.38,50862.0,92.5852,92.7962,92.5149,92.6555,50862.0
2018-06-28 14:00:00,105.34,105.4,105.22,105.37,57537.0,92.6204,92.6731,92.5149,92.6468,57537.0
2018-06-28 14:30:00,105.36,105.64,105.33,105.64,81464.0,92.638,92.8842,92.6116,92.8842,81464.0
2018-06-28 15:00:00,105.63,105.74,105.52,105.66,126469.0,92.8754,92.9721,92.7786,92.9017,126469.0
2018-06-28 15:30:00,105.66,105.9,105.55,105.72,267528.0,92.9017,93.1128,92.805,92.9545,267528.0
2018-06-29 09:30:00,105.69,106.03,105.19,105.27,101077.0,92.9281,93.2271,92.4885,92.5588,101077.0
2018-06-29 10:00:00,105.3,105.59,104.29,104.29,193511.0,92.5852,92.8402,91.6972,91.6972,193511.0
2018-06-29 10:30:00,104.28,104.58,104.05,104.42,216128.0,91.6884,91.9521,91.4861,91.8115,216128.0
2018-06-29 11:00:00,104.41,104.6,104.19,104.58,170629.0,91.8027,91.9697,91.6092,91.9521,170629.0
2018-06-29 11:30:00,104.59,104.67,104.45,104.55,115681.0,91.9609,92.0313,91.8378,91.9258,115681.0
2018-06-29 12:00:00,104.59,105.0,104.57,104.74,162793.0,91.9609,92.3214,91.9434,92.0928,162793.0
2018-06-29 12:30:00,104.75,104.89,104.67,104.75,92975.0,92.1016,92.2247,92.0313,92.1016,92975.0
2018-06-29 13:00:00,104.76,105.09,104.76,104.89,68762.0,92.1104,92.4006,92.1104,92.2247,68762.0
2018-06-29 13:30:00,104.88,104.9,104.61,104.61,223422.0,92.2159,92.2335,91.9785,91.9785,223422.0
2018-06-29 14:00:00,104.6,104.6,104.16,104.32,140693.0,91.9697,91.9697,91.5829,91.7235,140693.0
2018-06-29 14:30:00,104.31,104.49,104.28,104.42,118524.0,91.7147,91.873,91.6884,91.8115,118524.0
2018-06-29 15:00:00,104.42,104.6,103.94,103.95,157076.0,91.8115,91.9697,91.3894,91.3982,157076.0
2018-06-29 15:30:00,103.95,104.19,103.67,103.74,500285.0,91.3982,91.6092,91.152,91.2136,500285.0
2018-07-02 09:30:00,102.72,103.38,101.86,101.96,152482.0,90.3167,90.897,89.5606,89.6485,152482.0
2018-07-02 10:00:00,101.94,102.21,101.17,101.78,155709.0,89.6309,89.8683,88.9539,89.4902,155709.0
2018-07-02 10:30:00,101.78,102.28,101.61,102.24,100755.0,89.4902,89.9299,89.3408,89.8947,100755.0
2018-07-02 11:00:00,102.27,102.43,101.82,101.85,107179.0,89.9211,90.0618,89.5254,89.5518,107179.0
2018-07-02 11:30:00,101.86,102.14,101.62,101.94,190853.0,89.5606,89.8068,89.3496,89.6309,190853.0
2018-07-02 12:00:00,101.97,102.03,101.69,101.91,64426.0,89.6573,89.7101,89.4111,89.6045,64426.0
2018-07-02 12:30:00,101.91,102.31,101.86,102.24,141371.0,89.6045,89.9562,89.5606,89.8947,141371.0
2018-07-02 13:00:00,102.27,102.52,102.23,102.27,134256.0,89.9211,90.1409,89.8859,89.9211,134256.0
2018-07-02 13:30:00,102.26,102.68,102.23,102.5,80028.0,89.9123,90.2816,89.8859,90.1233,80028.0
2018-07-02 14:00:00,102.53,103.07,102.5,103.0,118565.0,90.1497,90.6245,90.1233,90.5629,118565.0
2018-07-02 14:30:00,103.0,103.07,102.74,102.74,97540.0,90.5629,90.6245,90.3343,90.3343,97540.0
2018-07-02 15:00:00,102.74,102.75,102.38,102.54,119295.0,90.3343,90.3431,90.0178,90.1585,119295.0
2018-07-02 15:30:00,102.54,102.8,102.45,102.7,373773.0,90.1585,90.3871,90.0793,90.2992,373773.0
2018-07-03 09:30:00,102.88,103.83,102.88,103.4,92078.0,90.4574,91.2927,90.4574,90.9146,92078.0
2018-07-03 10:00:00,103.41,103.7,103.27,103.52,90044.0,90.9234,91.1784,90.8003,91.0201,90044.0
2018-07-03 10:30:00,103.49,103.51,103.01,103.06,60047.0,90.9938,91.0113,90.5717,90.6157,60047.0
2018-07-03 11:00:00,103.08,103.23,102.9,103.11,37585.0,90.6333,90.7652,90.475,90.6596,37585.0
2018-07-03 11:30:00,103.13,103.39,102.94,103.03,61129.0,90.6772,90.9058,90.5102,90.5893,61129.0
2018-07-03 12:00:00,103.05,103.05,102.49,102.5,50798.0,90.6069,90.6069,90.1145,90.1233,50798.0
2018-07-03 12:30:00,102.47,102.48,101.87,102.09,168461.0,90.0969,90.1057,89.5694,89.7628,168461.0
2018-07-05 09:30:00,101.95,102.66,101.61,102.21,141146.0,89.6397,90.264,89.3408,89.8683,141146.0
2018-07-05 10:00:00,102.23,102.57,102.18,102.34,64034.0,89.8859,90.1848,89.8419,89.9826,64034.0
2018-07-05 10:30:00,102.34,102.4,101.94,102.0,81034.0,89.9826,90.0354,89.6309,89.6837,81034.0
2018-07-05 11:00:00,102.0,102.32,101.98,102.16,53628.0,89.6837,89.965,89.6661,89.8244,53628.0
2018-07-05 11:30:00,102.14,102.58,102.14,102.46,61149.0,89.8068,90.1936,89.8068,90.0881,61149.0
2018-07-05 12:00:00,102.44,102.57,102.4,102.46,50429.0,90.0705,90.1848,90.0354,90.0881,50429.0
2018-07-05 12:30:00,102.46,102.51,102.3,102.34,38584.0,90.0881,90.1321,89.9474,89.9826,38584.0
2018-07-05 13:00:00,102.36,102.55,102.33,102.51,56619.0,90.0002,90.1673,89.9738,90.1321,56619.0
2018-07-05 13:30:00,102.53,102.68,102.46,102.58,33692.0,90.1497,90.2816,90.0881,90.1936,33692.0
2018-07-05 14:00:00,102.58,102.67,102.18,102.5,49941.0,90.1936,90.2728,89.8419,90.1233,49941.0
2018-07-05 14:30:00,102.47,102.55,102.37,102.42,43991.0,90.0969,90.1673,90.009,90.053,43991.0
2018-07-05 15:00:00,102.42,102.49,102.38,102.41,68783.0,90.053,90.1145,90.0178,90.0442,68783.0
2018-07-05 15:30:00,102.41,102.89,102.35,102.82,237042.0,90.0442,90.4662,89.9914,90.4047,237042.0
2018-07-06 09:30:00,102.36,102.74,101.88,102.19,56421.0,90.0002,90.3343,89.5782,89.8507,56421.0
2018-07-06 10:00:00,102.22,102.74,102.18,102.53,49527.0,89.8771,90.3343,89.8419,90.1497,49527.0
2018-07-06 10:30:00,102.53,102.73,102.48,102.58,29272.0,90.1497,90.3255,90.1057,90.1936,29272.0
2018-07-06 11:00:00,102.58,102.98,102.48,102.82,24945.0,90.1936,90.5453,90.1057,90.4047,24945.0
2018-07-06 11:30:00,102.84,103.32,102.78,102.94,33287.0,90.4222,90.8443,90.3695,90.5102,33287.0
2018-07-06 12:00:00,102.97,103.21,102.94,103.12,25656.0,90.5365,90.7476,90.5102,90.6684,25656.0
2018-07-06 12:30:00,103.07,103.24,103.04,103.2,21339.0,90.6245,90.7739,90.5981,90.7388,21339.0
2018-07-06 13:00:00,103.21,103.34,103.14,103.2,14624.0,90.7476,90.8619,90.686,90.7388,14624.0
2018-07-06 13:30:00,103.24,103.26,103.04,103.14,25444.0,90.7739,90.7915,90.5981,90.686,25444.0
2018-07-06 14:00:00,103.12,103.17,103.04,103.16,21215.0,90.6684,90.7124,90.5981,90.7036,21215.0
2018-07-06 14:30:00,103.14,103.24,103.1,103.22,54729.0,90.686,90.7739,90.6509,90.7564,54729.0
2018-07-06 15:00:00,103.21,103.24,103.13,103.21,38742.0,90.7476,90.7739,90.6772,90.7476,38742.0
2018-07-06 15:30:00,103.22,103.23,102.86,102.97,298058.0,90.7564,90.7652,90.4398,90.5365,298058.0
2018-07-09 09:30:00,103.22,103.59,103.09,103.42,59431.0,90.7564,91.0817,90.6421,90.9322,59431.0
2018-07-09 10:00:00,103.43,103.8,103.39,103.61,40202.0,90.941,91.2663,90.9058,91.0993,40202.0
2018-07-09 10:30:00,103.61,103.8,103.57,103.74,31800.0,91.0993,91.2663,91.0641,91.2136,31800.0
2018-07-09 11:00:00,103.72,103.88,103.57,103.57,37026.0,91.196,91.3367,91.0641,91.0641,37026.0
2018-07-09 11:30:00,103.6,103.75,103.55,103.72,31138.0,91.0905,91.2224,91.0465,91.196,31138.0
2018-07-09 12:00:00,103.71,103.9,103.66,103.74,33846.0,91.1872,91.3543,91.1432,91.2136,33846.0
2018-07-09 12:30:00,103.74,103.76,103.59,103.59,26833.0,91.2136,91.2312,91.0817,91.0817,26833.0
2018-07-09 13:00:00,103.58,103.6,103.38,103.4,25281.0,91.0729,91.0905,90.897,90.9146,25281.0
2018-07-09 13:30:00,103.38,103.42,103.32,103.35,26577.0,90.897,90.9322,90.8443,90.8707,26577.0
2018-07-09 14:00:00,103.36,103.55,103.35,103.52,28200.0,90.8795,91.0465,90.8707,91.0201,28200.0
2018-07-09 14:30:00,103.51,103.68,103.51,103.57,28302.0,91.0113,91.1608,91.0113,91.0641,28302.0
2018-07-09 15:00:00,103.6,103.77,103.53,103.77,77109.0,91.0905,91.2399,91.0289,91.2399,77109.0
2018-07-09 15:30:00,103.77,104.17,103.75,103.93,469198.0,91.2399,91.5917,91.2224,91.3806,469198.0
2018-07-10 09:30:00,104.12,104.42,103.71,104.42,179755.0,91.5477,91.8115,91.1872,91.8115,179755.0
2018-07-10 10:00:00,104.4,104.56,104.21,104.31,73902.0,91.7939,91.9346,91.6268,91.7147,73902.0
2018-07-10 10:30:00,104.32,104.5,104.2,104.29,121024.0,91.7235,91.8818,91.618,91.6972,121024.0
2018-07-10 11:00:00,104.25,104.34,104.13,104.2,64297.0,91.662,91.7411,91.5565,91.618,64297.0
2018-07-10 11:30:00,104.19,104.28,104.0,104.11,92436.0,91.6092,91.6884,91.4422,91.5389,92436.0
2018-07-10 12:00:00,104.11,104.31,104.03,104.26,69274.0,91.5389,91.7147,91.4686,91.6708,69274.0
2018-07-10 12:30:00,104.28,104.36,104.13,104.21,35099.0,91.6884,91.7587,91.5565,91.6268,35099.0
2018-07-10 13:00:00,104.23,104.44,104.22,104.28,74567.0,91.6444,91.829,91.6356,91.6884,74567.0
2018-07-10 13:30:00,104.26,104.41,104.19,104.4,35483.0,91.6708,91.8027,91.6092,91.7939,35483.0
2018-07-10 14:00:00,104.39,104.57,104.37,104.53,41210.0,91.7851,91.9434,91.7675,91.9082,41210.0
2018-07-10 14:30:00,104.53,104.69,104.51,104.68,33227.0,91.9082,92.0489,91.8906,92.0401,33227.0
2018-07-10 15:00:00,104.67,104.78,104.63,104.69,46705.0,92.0313,92.128,91.9961,92.0489,46705.0
2018-07-10 15:30:00,104.69,104.87,104.59,104.79,172954.0,92.0489,92.2071,91.9609,92.1368,172954.0
2018-07-11 09:30:00,103.91,104.79,103.54,104.03,159522.0,91.363,92.1368,91.0377,91.4686,159522.0
2018-07-11 10:00:00,103.96,104.33,103.93,103.96,98339.0,91.407,91.7323,91.3806,91.407,98339.0
2018-07-11 10:30:00,103.99,104.02,103.64,103.99,87542.0,91.4334,91.4598,91.1256,91.4334,87542.0
2018-07-11 11:00:00,104.0,104.1,103.91,103.91,114944.0,91.4422,91.5301,91.363,91.363,114944.0
2018-07-11 11:30:00,103.9,103.93,103.34,103.37,50056.0,91.3543,91.3806,90.8619,90.8882,50056.0
2018-07-11 12:00:00,103.38,103.95,103.37,103.85,156270.0,90.897,91.3982,90.8882,91.3103,156270.0
2018-07-11 12:30:00,103.84,103.91,103.58,103.6,52214.0,91.3015,91.363,91.0729,91.0905,52214.0
2018-07-11 13:00:00,103.59,103.64,103.35,103.51,60034.0,91.0817,91.1256,90.8707,91.0113,60034.0
2018-07-11 13:30:00,103.53,103.66,103.48,103.56,41051.0,91.0289,91.1432,90.985,91.0553,41051.0
2018-07-11 14:00:00,103.56,103.75,103.4,103.72,50124.0,91.0553,91.2224,90.9146,91.196,50124.0
2018-07-11 14:30:00,103.73,103.92,103.69,103.83,62347.0,91.2048,91.3718,91.1696,91.2927,62347.0
2018-07-11 15:00:00,103.82,103.91,103.59,103.63,76339.0,91.2839,91.363,91.0817,91.1169,76339.0
2018-07-11 15:30:00,103.64,104.0,103.64,103.76,284314.0,91.1256,91.4422,91.1256,91.2312,284314.0
2018-07-12 09:30:00,104.44,104.44,103.34,103.62,39384.0,91.829,91.829,90.8619,91.1081,39384.0
2018-07-12 10:00:00,103.62,103.94,103.47,103.82,75870.0,91.1081,91.3894,90.9762,91.2839,75870.0
2018-07-12 10:30:00,103.82,103.85,103.31,103.42,80754.0,91.2839,91.3103,90.8355,90.9322,80754.0
2018-07-12 11:00:00,103.44,103.77,103.4,103.55,55882.0,90.9498,91.2399,90.9146,91.0465,55882.0
2018-07-12 11:30:00,103.56,103.65,103.3,103.65,36474.0,91.0553,91.1344,90.8267,91.1344,36474.0
2018-07-12 12:00:00,103.68,103.77,103.38,103.5,87398.0,91.1608,91.2399,90.897,91.0026,87398.0
2018-07-12 12:30:00,103.5,103.7,103.5,103.61,62939.0,91.0026,91.1784,91.0026,91.0993,62939.0
2018-07-12 13:00:00,103.62,103.66,103.39,103.56,38689.0,91.1081,91.1432,90.9058,91.0553,38689.0
2018-07-12 13:30:00,103.56,103.7,103.47,103.52,45983.0,91.0553,91.1784,90.9762,91.0201,45983.0
2018-07-12 14:00:00,103.51,103.69,103.51,103.62,39362.0,91.0113,91.1696,91.0113,91.1081,39362.0
2018-07-12 14:30:00,103.62,103.7,103.58,103.64,84433.0,91.1081,91.1784,91.0729,91.1256,84433.0
2018-07-12 15:00:00,103.63,103.81,103.56,103.8,165830.0,91.1169,91.2751,91.0553,91.2663,165830.0
2018-07-12 15:30:00,103.8,103.93,103.63,103.83,247805.0,91.2663,91.3806,91.1169,91.2927,247805.0
2018-07-13 09:30:00,103.41,104.14,102.9,103.83,190601.0,90.9234,91.5653,90.475,91.2927,190601.0
2018-07-13 10:00:00,103.84,104.15,103.72,103.74,70952.0,91.3015,91.5741,91.196,91.2136,70952.0
2018-07-13 10:30:00,103.73,104.12,103.7,104.02,65161.0,91.2048,91.5477,91.1784,91.4598,65161.0
2018-07-13 11:00:00,104.01,104.09,103.88,104.0,71359.0,91.451,91.5213,91.3367,91.4422,71359.0
2018-07-13 11:30:00,104.02,104.04,103.72,103.86,194739.0,91.4598,91.4773,91.196,91.3191,194739.0
2018-07-13 12:00:00,103.89,104.01,103.84,103.92,60539.0,91.3455,91.451,91.3015,91.3718,60539.0
2018-07-13 12:30:00,103.94,103.94,103.83,103.88,70627.0,91.3894,91.3894,91.2927,91.3367,70627.0
2018-07-13 13:00:00,103.88,104.13,103.85,104.06,78034.0,91.3367,91.5565,91.3103,91.4949,78034.0
2018-07-13 13:30:00,104.05,104.05,103.87,103.98,43482.0,91.4861,91.4861,91.3279,91.4246,43482.0
2018-07-13 14:00:00,103.98,104.04,103.94,103.99,66918.0,91.4246,91.4773,91.3894,91.4334,66918.0
2018-07-13 14:30:00,103.98,104.09,103.95,104.05,54481.0,91.4246,91.5213,91.3982,91.4861,54481.0
2018-07-13 15:00:00,104.03,104.08,103.9,103.92,70203.0,91.4686,91.5125,91.3543,91.3718,70203.0
2018-07-13 15:30:00,103.91,104.02,103.82,103.99,274895.0,91.363,91.4598,91.2839,91.4334,274895.0
2018-07-16 09:30:00,103.85,104.03,103.26,103.57,231204.0,91.3103,91.4686,90.7915,91.0641,231204.0
2018-07-16 10:00:00,103.56,103.77,103.52,103.6,97525.0,91.0553,91.2399,91.0201,91.0905,97525.0
2018-07-16 10:30:00,103.6,103.63,103.19,103.34,195509.0,91.0905,91.1169,90.73,90.8619,195509.0
2018-07-16 11:00:00,103.34,103.54,103.26,103.41,131124.0,90.8619,91.0377,90.7915,90.9234,131124.0
2018-07-16 11:30:00,103.4,103.45,102.95,103.15,47012.0,90.9146,90.9586,90.519,90.6948,47012.0
2018-07-16 12:00:00,103.14,103.24,102.96,103.15,52734.0,90.686,90.7739,90.5278,90.6948,52734.0
2018-07-16 12:30:00,103.15,103.16,102.97,103.04,39271.0,90.6948,90.7036,90.5365,90.5981,39271.0
2018-07-16 13:00:00,103.05,103.06,102.7,102.71,34337.0,90.6069,90.6157,90.2992,90.3079,34337.0
2018-07-16 13:30:00,102.69,102.73,102.45,102.52,47531.0,90.2904,90.3255,90.0793,90.1409,47531.0
2018-07-16 14:00:00,102.55,102.59,102.27,102.33,201437.0,90.1673,90.2024,89.9211,89.9738,201437.0
2018-07-16 14:30:00,102.34,102.34,101.91,102.12,166109.0,89.9826,89.9826,89.6045,89.7892,166109.0
2018-07-16 15:00:00,102.12,102.39,102.08,102.36,116968.0,89.7892,90.0266,89.754,90.0002,116968.0
2018-07-16 15:30:00,102.37,102.43,102.16,102.36,331482.0,90.009,90.0618,89.8244,90.0002,331482.0
2018-07-17 09:30:00,102.35,103.16,102.08,103.01,66919.0,89.9914,90.7036,89.754,90.5717,66919.0
2018-07-17 10:00:00,103.05,103.36,103.03,103.33,80795.0,90.6069,90.8795,90.5893,90.8531,80795.0
2018-07-17 10:30:00,103.34,103.86,103.29,103.81,162154.0,90.8619,91.3191,90.8179,91.2751,162154.0
2018-07-17 11:00:00,103.8,104.19,103.79,104.16,117730.0,91.2663,91.6092,91.2575,91.5829,117730.0
2018-07-17 11:30:00,104.16,104.34,103.95,104.34,86328.0,91.5829,91.7411,91.3982,91.7411,86328.0
2018-07-17 12:00:00,104.32,104.59,104.22,104.58,84276.0,91.7235,91.9609,91.6356,91.9521,84276.0
2018-07-17 12:30:00,104.59,104.75,104.4,104.74,103084.0,91.9609,92.1016,91.7939,92.0928,103084.0
2018-07-17 13:00:00,104.74,105.27,104.74,104.98,120700.0,92.0928,92.5588,92.0928,92.3038,120700.0
2018-07-17 13:30:00,104.98,105.06,104.84,104.87,90590.0,92.3038,92.3742,92.1807,92.2071,90590.0
2018-07-17 14:00:00,104.86,105.31,104.85,105.23,101642.0,92.1983,92.594,92.1895,92.5237,101642.0
2018-07-17 14:30:00,105.21,105.32,105.11,105.2,89652.0,92.5061,92.6028,92.4181,92.4973,89652.0
2018-07-17 15:00:00,105.21,105.59,105.01,105.44,195078.0,92.5061,92.8402,92.3302,92.7083,195078.0
2018-07-17 15:30:00,105.44,105.66,105.3,105.42,423995.0,92.7083,92.9017,92.5852,92.6907,423995.0
2018-07-18 09:30:00,106.33,107.46,106.1,106.95,349756.0,93.4908,94.4844,93.2886,94.036,349756.0
2018-07-18 10:00:00,106.92,107.27,106.37,106.84,393436.0,94.0096,94.3173,93.526,93.9393,393436.0
2018-07-18 10:30:00,106.83,106.92,105.84,105.99,302632.0,93.9305,94.0096,93.06,93.1919,302632.0
2018-07-18 11:00:00,105.96,106.33,105.62,106.07,167810.0,93.1655,93.4908,92.8666,93.2622,167810.0
2018-07-18 11:30:00,106.07,106.86,106.03,106.74,130108.0,93.2622,93.9568,93.2271,93.8513,130108.0
2018-07-18 12:00:00,106.74,106.74,106.34,106.37,96118.0,93.8513,93.8513,93.4996,93.526,96118.0
2018-07-18 12:30:00,106.4,106.64,106.35,106.45,77153.0,93.5524,93.7634,93.5084,93.5963,77153.0
2018-07-18 13:00:00,106.45,106.47,106.19,106.23,58868.0,93.5963,93.6139,93.3677,93.4029,58868.0
2018-07-18 13:30:00,106.23,106.5,106.13,106.41,73927.0,93.4029,93.6403,93.315,93.5612,73927.0
2018-07-18 14:00:00,106.39,106.58,106.22,106.48,79988.0,93.5436,93.7106,93.3941,93.6227,79988.0
2018-07-18 14:30:00,106.48,106.51,106.32,106.37,95831.0,93.6227,93.6491,93.482,93.526,95831.0
2018-07-18 15:00:00,106.39,106.42,106.24,106.35,107332.0,93.5436,93.57,93.4117,93.5084,107332.0
2018-07-18 15:30:00,106.36,106.88,106.26,106.81,470498.0,93.5172,93.9744,93.4293,93.9129,470498.0
2018-07-19 09:30:00,106.75,106.82,103.34,104.14,404035.0,93.8601,93.9217,90.8619,91.5653,404035.0
2018-07-19 10:00:00,104.19,104.94,103.68,104.6,234008.0,91.6092,92.2687,91.1608,91.9697,234008.0
2018-07-19 10:30:00,104.6,105.76,104.52,104.98,139318.0,91.9697,92.9897,91.8994,92.3038,139318.0
2018-07-19 11:00:00,104.93,106.42,104.92,106.14,159047.0,92.2599,93.57,92.2511,93.3238,159047.0
2018-07-19 11:30:00,106.22,106.6,105.97,106.37,123446.0,93.3941,93.7282,93.1743,93.526,123446.0
2018-07-19 12:00:00,106.43,107.02,106.4,106.55,68352.0,93.5788,94.0975,93.5524,93.6843,68352.0
2018-07-19 12:30:00,106.55,106.64,106.26,106.31,66960.0,93.6843,93.7634,93.4293,93.4732,66960.0
2018-07-19 13:00:00,106.33,106.61,106.05,106.61,60862.0,93.4908,93.737,93.2446,93.737,60862.0
2018-07-19 13:30:00,106.61,106.78,106.44,106.56,52147.0,93.737,93.8865,93.5876,93.6931,52147.0
2018-07-19 14:00:00,106.56,106.57,105.99,106.16,93467.0,93.6931,93.7019,93.1919,93.3414,93467.0
2018-07-19 14:30:00,106.16,106.42,106.15,106.33,108454.0,93.3414,93.57,93.3326,93.4908,108454.0
2018-07-19 15:00:00,106.33,106.71,106.3,106.63,113554.0,93.4908,93.8249,93.4645,93.7546,113554.0
2018-07-19 15:30:00,106.62,106.72,106.15,106.39,333606.0,93.7458,93.8337,93.3326,93.5436,333606.0
2018-07-20 09:30:00,105.88,105.94,104.8,105.47,134263.0,93.0952,93.1479,92.1456,92.7347,134263.0
2018-07-20 10:00:00,105.44,105.72,105.0,105.18,87007.0,92.7083,92.9545,92.3214,92.4797,87007.0
2018-07-20 10:30:00,105.13,105.83,105.11,105.53,55913.0,92.4357,93.0512,92.4181,92.7874,55913.0
2018-07-20 11:00:00,105.56,105.66,105.11,105.19,94412.0,92.8138,92.9017,92.4181,92.4885,94412.0
2018-07-20 11:30:00,105.21,105.57,105.19,105.39,72238.0,92.5061,92.8226,92.4885,92.6643,72238.0
2018-07-20 12:00:00,105.42,105.58,105.27,105.47,51808.0,92.6907,92.8314,92.5588,92.7347,51808.0
2018-07-20 12:30:00,105.46,105.54,105.38,105.38,41011.0,92.7259,92.7962,92.6555,92.6555,41011.0
2018-07-20 13:00:00,105.39,105.51,105.33,105.37,26305.0,92.6643,92.7698,92.6116,92.6468,26305.0
2018-07-20 13:30:00,105.36,105.53,105.34,105.47,34354.0,92.638,92.7874,92.6204,92.7347,34354.0
2018-07-20 14:00:00,105.48,105.5,105.37,105.45,40998.0,92.7435,92.7611,92.6468,92.7171,40998.0
2018-07-20 14:30:00,105.46,105.49,105.19,105.35,60732.0,92.7259,92.7523,92.4885,92.6292,60732.0
2018-07-20 15:00:00,105.36,105.39,105.04,105.17,69018.0,92.638,92.6643,92.3566,92.4709,69018.0
2018-07-20 15:30:00,105.18,105.21,104.88,105.01,277034.0,92.4797,92.5061,92.2159,92.3302,277034.0
2018-07-23 09:30:00,104.53,105.05,104.03,104.6,159061.0,91.9082,92.3654,91.4686,91.9697,159061.0
2018-07-23 10:00:00,104.56,104.58,103.92,104.12,98216.0,91.9346,91.9521,91.3718,91.5477,98216.0
2018-07-23 10:30:00,104.11,104.2,103.93,104.11,133400.0,91.5389,91.618,91.3806,91.5389,133400.0
2018-07-23 11:00:00,104.09,104.19,103.86,103.88,58971.0,91.5213,91.6092,91.3191,91.3367,58971.0
2018-07-23 11:30:00,103.88,104.23,103.85,103.98,86946.0,91.3367,91.6444,91.3103,91.4246,86946.0
2018-07-23 12:00:00,103.99,104.2,103.94,104.19,51922.0,91.4334,91.618,91.3894,91.6092,51922.0
2018-07-23 12:30:00,104.2,104.26,104.1,104.26,41272.0,91.618,91.6708,91.5301,91.6708,41272.0
2018-07-23 13:00:00,104.26,104.33,104.16,104.21,61987.0,91.6708,91.7323,91.5829,91.6268,61987.0
2018-07-23 13:30:00,104.2,104.58,104.18,104.57,89731.0,91.618,91.9521,91.6004,91.9434,89731.0
2018-07-23 14:00:00,104.57,104.66,104.39,104.58,117765.0,91.9434,92.0225,91.7851,91.9521,117765.0
2018-07-23 14:30:00,104.54,104.71,104.54,104.62,83611.0,91.917,92.0664,91.917,91.9873,83611.0
2018-07-23 15:00:00,104.63,104.81,104.41,104.47,92660.0,91.9961,92.1544,91.8027,91.8554,92660.0
2018-07-23 15:30:00,104.47,104.53,104.26,104.4,329961.0,91.8554,91.9082,91.6708,91.7939,329961.0
2018-07-24 09:30:00,104.78,106.2,104.38,105.61,83490.0,92.128,93.3765,91.7763,92.8578,83490.0
2018-07-24 10:00:00,105.54,105.59,104.6,105.16,91642.0,92.7962,92.8402,91.9697,92.4621,91642.0
2018-07-24 10:30:00,105.17,105.59,105.13,105.57,56298.0,92.4709,92.8402,92.4357,92.8226,56298.0
2018-07-24 11:00:00,105.59,106.11,105.55,106.11,60600.0,92.8402,93.2974,92.805,93.2974,60600.0
2018-07-24 11:30:00,106.14,106.53,106.14,106.19,60129.0,93.3238,93.6667,93.3238,93.3677,60129.0
2018-07-24 12:00:00,106.22,106.51,106.14,106.35,32024.0,93.3941,93.6491,93.3238,93.5084,32024.0
2018-07-24 12:30:00,106.3,106.41,106.06,106.19,20061.0,93.4645,93.5612,93.2534,93.3677,20061.0
2018-07-24 13:00:00,106.19,106.38,106.03,106.12,23372.0,93.3677,93.5348,93.2271,93.3062,23372.0
2018-07-24 13:30:00,106.14,106.15,105.76,105.81,34101.0,93.3238,93.3326,92.9897,93.0336,34101.0
2018-07-24 14:00:00,105.83,105.88,105.57,105.8,39189.0,93.0512,93.0952,92.8226,93.0248,39189.0
2018-07-24 14:30:00,105.8,105.96,105.68,105.9,58857.0,93.0248,93.1655,92.9193,93.1128,58857.0
2018-07-24 15:00:00,105.88,106.02,105.82,105.86,61789.0,93.0952,93.2183,93.0424,93.0776,61789.0
2018-07-24 15:30:00,105.86,106.2,105.86,106.04,216932.0,93.0776,93.3765,93.0776,93.2359,216932.0
2018-07-25 09:30:00,108.01,109.46,107.7,109.32,280837.0,94.968,96.2429,94.6954,96.1198,280837.0
2018-07-25 10:00:00,109.33,109.61,108.58,108.59,139207.0,96.1286,96.3748,95.4692,95.4779,139207.0
2018-07-25 10:30:00,108.63,108.64,107.79,107.96,119758.0,95.5131,95.5219,94.7745,94.924,119758.0
2018-07-25 11:00:00,107.98,108.02,107.39,107.42,117777.0,94.9416,94.9768,94.4228,94.4492,117777.0
2018-07-25 11:30:00,107.44,108.0,107.42,108.0,95882.0,94.4668,94.9592,94.4492,94.9592,95882.0
2018-07-25 12:00:00,107.96,107.97,107.51,107.72,60320.0,94.924,94.9328,94.5284,94.713,60320.0
2018-07-25 12:30:00,107.73,107.94,107.48,107.85,66596.0,94.7218,94.9064,94.502,94.8273,66596.0
2018-07-25 13:00:00,107.85,108.17,107.84,108.07,55992.0,94.8273,95.1087,94.8185,95.0207,55992.0
2018-07-25 13:30:00,108.07,108.36,108.07,108.27,92745.0,95.0207,95.2757,95.0207,95.1966,92745.0
2018-07-25 14:00:00,108.27,108.68,108.26,108.64,73146.0,95.1966,95.5571,95.1878,95.5219,73146.0
2018-07-25 14:30:00,108.63,108.81,108.62,108.68,53172.0,95.5131,95.6714,95.5043,95.5571,53172.0
2018-07-25 15:00:00,108.68,108.8,108.62,108.74,69202.0,95.5571,95.6626,95.5043,95.6098,69202.0
2018-07-25 15:30:00,108.73,109.44,108.66,109.28,338169.0,95.601,96.2253,95.5395,96.0846,338169.0
2018-07-26 09:30:00,109.36,110.34,109.14,110.16,92959.0,96.155,97.0166,95.9615,96.8584,92959.0
2018-07-26 10:00:00,110.16,110.18,109.71,109.95,85629.0,96.8584,96.876,96.4627,96.6737,85629.0
2018-07-26 10:30:00,109.94,110.17,109.88,109.99,122459.0,96.6649,96.8672,96.6122,96.7089,122459.0
2018-07-26 11:00:00,110.0,110.04,109.76,109.85,57372.0,96.7177,96.7529,96.5067,96.5858,57372.0
2018-07-26 11:30:00,109.85,110.18,109.85,110.09,58644.0,96.5858,96.876,96.5858,96.7968,58644.0
2018-07-26 12:00:00,110.09,110.53,110.02,110.37,167417.0,96.7968,97.1837,96.7353,97.043,167417.0
2018-07-26 12:30:00,110.36,110.49,110.15,110.3,50272.0,97.0342,97.1485,96.8496,96.9815,50272.0
2018-07-26 13:00:00,110.29,110.47,110.2,110.44,45661.0,96.9727,97.1309,96.8935,97.1046,45661.0
2018-07-26 13:30:00,110.45,110.58,110.39,110.44,45489.0,97.1134,97.2277,97.0606,97.1046,45489.0
2018-07-26 14:00:00,110.44,110.95,110.43,110.92,55433.0,97.1046,97.553,97.0958,97.5266,55433.0
2018-07-26 14:30:00,110.9,111.0,110.83,110.86,57677.0,97.509,97.5969,97.4475,97.4738,57677.0
2018-07-26 15:00:00,110.88,110.9,110.31,110.37,93415.0,97.4914,97.509,96.9903,97.043,93415.0
2018-07-26 15:30:00,110.39,110.78,110.39,110.66,186476.0,97.0606,97.4035,97.0606,97.298,186476.0
2018-07-27 09:30:00,110.27,110.49,108.53,109.88,127256.0,96.9551,97.1485,95.4252,96.6122,127256.0
2018-07-27 10:00:00,109.93,109.94,109.54,109.71,104327.0,96.6561,96.6649,96.3132,96.4627,104327.0
2018-07-27 10:30:00,109.7,110.02,109.67,109.7,81523.0,96.4539,96.7353,96.4275,96.4539,81523.0
2018-07-27 11:00:00,109.67,109.81,109.51,109.52,32480.0,96.4275,96.5506,96.2869,96.2956,32480.0
2018-07-27 11:30:00,109.51,109.73,109.22,109.23,45859.0,96.2869,96.4803,96.0319,96.0407,45859.0
2018-07-27 12:00:00,109.25,109.29,109.07,109.15,40174.0,96.0582,96.0934,95.9,95.9703,40174.0
2018-07-27 12:30:00,109.15,109.16,108.85,108.89,45475.0,95.9703,95.9791,95.7065,95.7417,45475.0
2018-07-27 13:00:00,108.86,109.08,108.76,108.98,34639.0,95.7153,95.9088,95.6274,95.8209,34639.0
2018-07-27 13:30:00,108.96,109.05,108.84,109.04,27509.0,95.8033,95.8824,95.6978,95.8736,27509.0
2018-07-27 14:00:00,109.01,109.06,108.91,108.97,39960.0,95.8472,95.8912,95.7593,95.8121,39960.0
2018-07-27 14:30:00,108.97,109.27,108.92,109.19,42026.0,95.8121,96.0758,95.7681,96.0055,42026.0
2018-07-27 15:00:00,109.19,109.52,109.18,109.35,54097.0,96.0055,96.2956,95.9967,96.1462,54097.0
2018-07-27 15:30:00,109.35,109.51,109.28,109.45,207742.0,96.1462,96.2869,96.0846,96.2341,207742.0
2018-07-30 09:30:00,109.57,110.87,109.05,110.87,73170.0,96.3396,97.4826,95.8824,97.4826,73170.0
2018-07-30 10:00:00,110.9,111.04,110.59,110.63,111879.0,97.509,97.6321,97.2364,97.2716,111879.0
2018-07-30 10:30:00,110.66,110.69,110.38,110.5,68660.0,97.298,97.3244,97.0518,97.1573,68660.0
2018-07-30 11:00:00,110.46,110.47,110.2,110.4,41871.0,97.1221,97.1309,96.8935,97.0694,41871.0
2018-07-30 11:30:00,110.4,110.48,110.23,110.33,40413.0,97.0694,97.1397,96.9199,97.0078,40413.0
2018-07-30 12:00:00,110.34,110.34,109.97,110.12,49470.0,97.0166,97.0166,96.6913,96.8232,49470.0
2018-07-30 12:30:00,110.11,110.19,110.0,110.1,34467.0,96.8144,96.8847,96.7177,96.8056,34467.0
2018-07-30 13:00:00,110.07,110.42,110.0,110.35,42039.0,96.7792,97.087,96.7177,97.0254,42039.0
2018-07-30 13:30:00,110.33,110.46,110.3,110.38,28935.0,97.0078,97.1221,96.9815,97.0518,28935.0
2018-07-30 14:00:00,110.37,110.55,110.33,110.36,100745.0,97.043,97.2013,97.0078,97.0342,100745.0
2018-07-30 14:30:00,110.35,110.38,110.14,110.18,100339.0,97.0254,97.0518,96.8408,96.876,100339.0
2018-07-30 15:00:00,110.19,110.26,110.03,110.04,57759.0,96.8847,96.9463,96.7441,96.7529,57759.0
2018-07-30 15:30:00,110.03,110.04,109.56,109.75,380025.0,96.7441,96.7529,96.3308,96.4979,380025.0
2018-07-31 09:30:00,109.87,110.25,109.42,109.84,68079.0,96.6034,96.9375,96.2077,96.577,68079.0
2018-07-31 10:00:00,109.82,110.37,109.82,110.1,68819.0,96.5594,97.043,96.5594,96.8056,68819.0
2018-07-31 10:30:00,110.14,110.3,109.86,109.93,41017.0,96.8408,96.9815,96.5946,96.6561,41017.0
2018-07-31 11:00:00,109.95,110.0,109.79,109.98,42081.0,96.6737,96.7177,96.533,96.7001,42081.0
2018-07-31 11:30:00,109.99,110.23,109.94,109.98,26697.0,96.7089,96.9199,96.6649,96.7001,26697.0
2018-07-31 12:00:00,109.98,110.14,109.94,110.04,26090.0,96.7001,96.8408,96.6649,96.7529,26090.0
2018-07-31 12:30:00,110.05,110.35,110.02,110.3,40639.0,96.7617,97.0254,96.7353,96.9815,40639.0
2018-07-31 13:00:00,110.26,110.64,110.26,110.42,24982.0,96.9463,97.2804,96.9463,97.087,24982.0
2018-07-31 13:30:00,110.42,110.43,110.29,110.42,59367.0,97.087,97.0958,96.9727,97.087,59367.0
2018-07-31 14:00:00,110.39,110.44,110.12,110.18,37345.0,97.0606,97.1046,96.8232,96.876,37345.0
2018-07-31 14:30:00,110.2,110.46,110.19,110.41,22080.0,96.8935,97.1221,96.8847,97.0782,22080.0
2018-07-31 15:00:00,110.39,110.5,110.29,110.41,36358.0,97.0606,97.1573,96.9727,97.0782,36358.0
2018-07-31 15:30:00,110.41,110.84,110.41,110.65,213673.0,97.0782,97.4563,97.0782,97.2892,213673.0
2018-08-01 09:30:00,110.25,111.15,110.05,111.15,96176.0,96.9375,97.7288,96.7617,97.7288,96176.0
2018-08-01 10:00:00,111.14,111.16,110.52,110.69,66199.0,97.72,97.7376,97.1749,97.3244,66199.0
2018-08-01 10:30:00,110.7,111.07,110.69,110.84,58483.0,97.3332,97.6585,97.3244,97.4563,58483.0
2018-08-01 11:00:00,110.85,110.89,110.36,110.39,64564.0,97.4651,97.5002,97.0342,97.0606,64564.0
2018-08-01 11:30:00,110.39,110.58,110.07,110.14,91510.0,97.0606,97.2277,96.7792,96.8408,91510.0
2018-08-01 12:00:00,110.14,110.41,110.06,110.16,50992.0,96.8408,97.0782,96.7704,96.8584,50992.0
2018-08-01 12:30:00,110.15,110.24,110.01,110.16,56318.0,96.8496,96.9287,96.7265,96.8584,56318.0
2018-08-01 13:00:00,110.14,110.19,109.98,110.03,43648.0,96.8408,96.8847,96.7001,96.7441,43648.0
2018-08-01 13:30:00,110.06,110.09,109.81,109.82,29846.0,96.7704,96.7968,96.5506,96.5594,29846.0
2018-08-01 14:00:00,109.77,109.97,109.68,109.91,40294.0,96.5155,96.6913,96.4363,96.6386,40294.0
2018-08-01 14:30:00,109.92,110.03,109.75,109.97,34948.0,96.6473,96.7441,96.4979,96.6913,34948.0
2018-08-01 15:00:00,109.95,109.99,109.8,109.8,33406.0,96.6737,96.7089,96.5418,96.5418,33406.0
2018-08-01 15:30:00,109.81,109.9,109.73,109.73,151519.0,96.5506,96.6298,96.4803,96.4803,151519.0
2018-08-02 09:30:00,109.32,109.32,108.64,109.2,38581.0,96.1198,96.1198,95.5219,96.0143,38581.0
2018-08-02 10:00:00,109.12,109.66,108.94,109.48,77011.0,95.9439,96.4187,95.7857,96.2605,77011.0
2018-08-02 10:30:00,109.44,109.65,109.07,109.17,28974.0,96.2253,96.4099,95.9,95.9879,28974.0
2018-08-02 11:00:00,109.21,109.5,109.15,109.3,23637.0,96.0231,96.2781,95.9703,96.1022,23637.0
2018-08-02 11:30:00,109.26,109.43,109.09,109.33,47603.0,96.067,96.2165,95.9176,96.1286,47603.0
2018-08-02 12:00:00,109.32,109.49,109.16,109.44,73033.0,96.1198,96.2693,95.9791,96.2253,73033.0
2018-08-02 12:30:00,109.43,109.69,109.33,109.56,48183.0,96.2165,96.4451,96.1286,96.3308,48183.0
2018-08-02 13:00:00,109.5,109.67,109.48,109.65,37869.0,96.2781,96.4275,96.2605,96.4099,37869.0
2018-08-02 13:30:00,109.65,109.77,109.56,109.65,44289.0,96.4099,96.5155,96.3308,96.4099,44289.0
2018-08-02 14:00:00,109.64,109.86,109.6,109.67,86682.0,96.4012,96.5946,96.366,96.4275,86682.0
2018-08-02 14:30:00,109.65,109.7,109.4,109.53,97980.0,96.4099,96.4539,96.1901,96.3044,97980.0
2018-08-02 15:00:00,109.53,109.53,109.31,109.32,31628.0,96.3044,96.3044,96.111,96.1198,31628.0
2018-08-02 15:30:00,109.32,109.39,109.25,109.33,102072.0,96.1198,96.1813,96.0582,96.1286,102072.0
2018-08-03 09:30:00,109.93,110.5,109.66,109.84,37373.0,96.6561,97.1573,96.4187,96.577,37373.0
2018-08-03 10:00:00,109.82,110.24,109.72,110.17,12826.0,96.5594,96.9287,96.4715,96.8672,12826.0
2018-08-03 10:30:00,110.13,110.31,110.04,110.06,26041.0,96.832,96.9903,96.7529,96.7704,26041.0
2018-08-03 11:00:00,110.12,110.29,110.11,110.16,21107.0,96.8232,96.9727,96.8144,96.8584,21107.0
2018-08-03 11:30:00,110.18,110.37,110.01,110.01,47892.0,96.876,97.043,96.7265,96.7265,47892.0
2018-08-03 12:00:00,110.01,110.26,109.97,110.26,37400.0,96.7265,96.9463,96.6913,96.9463,37400.0
2018-08-03 12:30:00,110.26,110.4,110.22,110.36,26298.0,96.9463,97.0694,96.9111,97.0342,26298.0
2018-08-03 13:00:00,110.33,110.52,110.33,110.45,21341.0,97.0078,97.1749,97.0078,97.1134,21341.0
2018-08-03 13:30:00,110.45,110.47,110.32,110.41,22290.0,97.1134,97.1309,96.999,97.0782,22290.0
2018-08-03 14:00:00,110.4,110.5,110.32,110.36,43689.0,97.0694,97.1573,96.999,97.0342,43689.0
2018-08-03 14:30:00,110.38,110.73,110.37,110.73,44999.0,97.0518,97.3595,97.043,97.3595,44999.0
2018-08-03 15:00:00,110.73,111.03,110.73,110.94,73758.0,97.3595,97.6233,97.3595,97.5442,73758.0
2018-08-03 15:30:00,110.93,111.06,110.88,110.95,242132.0,97.5354,97.6497,97.4914,97.553,242132.0
2018-08-06 09:30:00,110.37,110.84,110.07,110.07,66249.0,97.043,97.4563,96.7792,96.7792,66249.0
2018-08-06 10:00:00,110.07,110.57,109.71,110.2,51431.0,96.7792,97.2189,96.4627,96.8935,51431.0
2018-08-06 10:30:00,110.18,110.78,110.12,110.65,30797.0,96.876,97.4035,96.8232,97.2892,30797.0
2018-08-06 11:00:00,110.67,110.82,110.59,110.7,18276.0,97.3068,97.4387,97.2364,97.3332,18276.0
2018-08-06 11:30:00,110.72,110.72,110.5,110.55,18299.0,97.3507,97.3507,97.1573,97.2013,18299.0
2018-08-06 12:00:00,110.55,110.71,110.53,110.61,45412.0,97.2013,97.342,97.1837,97.254,45412.0
2018-08-06 12:30:00,110.61,110.64,110.51,110.51,44477.0,97.254,97.2804,97.1661,97.1661,44477.0
2018-08-06 13:00:00,110.52,110.66,110.47,110.48,27621.0,97.1749,97.298,97.1309,97.1397,27621.0
2018-08-06 13:30:00,110.47,110.5,110.37,110.43,21383.0,97.1309,97.1573,97.043,97.0958,21383.0
2018-08-06 14:00:00,110.45,110.53,110.34,110.5,20551.0,97.1134,97.1837,97.0166,97.1573,20551.0
2018-08-06 14:30:00,110.49,110.55,110.42,110.44,32790.0,97.1485,97.2013,97.087,97.1046,32790.0
2018-08-06 15:00:00,110.43,110.48,110.3,110.34,29757.0,97.0958,97.1397,96.9815,97.0166,29757.0
2018-08-06 15:30:00,110.33,110.4,110.19,110.31,103972.0,97.0078,97.0694,96.8847,96.9903,103972.0
2018-08-07 09:30:00,110.55,110.67,110.28,110.46,36790.0,97.2013,97.3068,96.9639,97.1221,36790.0
2018-08-07 10:00:00,110.5,110.6,110.33,110.55,21630.0,97.1573,97.2452,97.0078,97.2013,21630.0
2018-08-07 10:30:00,110.54,110.83,110.46,110.53,41741.0,97.1925,97.4475,97.1221,97.1837,41741.0
2018-08-07 11:00:00,110.47,110.65,110.46,110.55,21271.0,97.1309,97.2892,97.1221,97.2013,21271.0
2018-08-07 11:30:00,110.52,110.77,110.47,110.51,13613.0,97.1749,97.3947,97.1309,97.1661,13613.0
2018-08-07 12:00:00,110.53,110.62,110.46,110.46,15581.0,97.1837,97.2628,97.1221,97.1221,15581.0
2018-08-07 12:30:00,110.48,110.66,110.44,110.55,19014.0,97.1397,97.298,97.1046,97.2013,19014.0
2018-08-07 13:00:00,110.55,110.58,110.31,110.31,14941.0,97.2013,97.2277,96.9903,96.9903,14941.0
2018-08-07 13:30:00,110.3,110.3,109.84,109.84,35338.0,96.9815,96.9815,96.577,96.577,35338.0
2018-08-07 14:00:00,109.84,110.14,109.84,110.07,29817.0,96.577,96.8408,96.577,96.7792,29817.0
2018-08-07 14:30:00,110.06,110.06,109.94,109.96,16362.0,96.7704,96.7704,96.6649,96.6825,16362.0
2018-08-07 15:00:00,109.96,110.11,109.89,110.07,25666.0,96.6825,96.8144,96.621,96.7792,25666.0
2018-08-07 15:30:00,110.06,110.07,109.84,109.97,99415.0,96.7704,96.7792,96.577,96.6913,99415.0
2018-08-08 09:30:00,110.16,110.16,108.95,108.99,32993.0,96.8584,96.8584,95.7945,95.8296,32993.0
2018-08-08 10:00:00,109.0,109.24,108.58,109.06,49714.0,95.8384,96.0495,95.4692,95.8912,49714.0
2018-08-08 10:30:00,109.05,109.82,108.88,109.72,23421.0,95.8824,96.5594,95.7329,96.4715,23421.0
2018-08-08 11:00:00,109.71,109.94,109.69,109.92,17304.0,96.4627,96.6649,96.4451,96.6473,17304.0
2018-08-08 11:30:00,109.94,110.01,109.75,109.77,27290.0,96.6649,96.7265,96.4979,96.5155,27290.0
2018-08-08 12:00:00,109.78,109.78,109.58,109.6,19586.0,96.5243,96.5243,96.3484,96.366,19586.0
2018-08-08 12:30:00,109.63,109.82,109.59,109.67,19779.0,96.3924,96.5594,96.3572,96.4275,19779.0
2018-08-08 13:00:00,109.69,109.74,109.59,109.63,8635.0,96.4451,96.4891,96.3572,96.3924,8635.0
2018-08-08 13:30:00,109.63,109.78,109.56,109.78,33367.0,96.3924,96.5243,96.3308,96.5243,33367.0
2018-08-08 14:00:00,109.77,109.86,109.71,109.78,17041.0,96.5155,96.5946,96.4627,96.5243,17041.0
2018-08-08 14:30:00,109.78,109.84,109.67,109.73,40249.0,96.5243,96.577,96.4275,96.4803,40249.0
2018-08-08 15:00:00,109.74,109.74,109.34,109.46,48878.0,96.4891,96.4891,96.1374,96.2429,48878.0
2018-08-08 15:30:00,109.46,109.58,109.16,109.24,145215.0,96.2429,96.3484,95.9791,96.0495,145215.0
2018-08-09 09:30:00,108.81,109.36,108.1,109.3,107875.0,96.0919,96.5776,95.4649,96.5246,107875.0
2018-08-09 10:00:00,109.33,109.65,109.27,109.45,93689.0,96.5511,96.8337,96.4981,96.6571,93689.0
2018-08-09 10:30:00,109.47,109.76,109.43,109.67,118402.0,96.6747,96.9308,96.6394,96.8514,118402.0
2018-08-09 11:00:00,109.68,109.92,109.67,109.88,80615.0,96.8602,97.0721,96.8514,97.0368,80615.0
2018-08-09 11:30:00,109.88,110.02,109.62,109.67,54968.0,97.0368,97.1604,96.8072,96.8514,54968.0
2018-08-09 12:00:00,109.67,109.72,109.34,109.5,28520.0,96.8514,96.8955,96.5599,96.7012,28520.0
2018-08-09 12:30:00,109.52,109.75,109.49,109.68,23942.0,96.7189,96.922,96.6924,96.8602,23942.0
2018-08-09 13:00:00,109.68,109.78,109.62,109.73,47814.0,96.8602,96.9485,96.8072,96.9043,47814.0
2018-08-09 13:30:00,109.75,109.76,109.63,109.68,25707.0,96.922,96.9308,96.816,96.8602,25707.0
2018-08-09 14:00:00,109.68,109.72,109.49,109.55,25183.0,96.8602,96.8955,96.6924,96.7454,25183.0
2018-08-09 14:30:00,109.55,109.59,109.09,109.15,50514.0,96.7454,96.7807,96.3391,96.3921,50514.0
2018-08-09 15:00:00,109.15,109.41,109.15,109.34,28536.0,96.3921,96.6217,96.3921,96.5599,28536.0
2018-08-09 15:30:00,109.34,109.42,109.09,109.21,80164.0,96.5599,96.6306,96.3391,96.4451,80164.0
2018-08-10 09:30:00,108.68,108.99,107.63,107.63,26900.0,95.9771,96.2508,95.0498,95.0498,26900.0
2018-08-10 10:00:00,107.7,108.3,107.66,108.0,40180.0,95.1116,95.6415,95.0763,95.3765,40180.0
2018-08-10 10:30:00,108.06,108.3,107.85,108.24,14666.0,95.4295,95.6415,95.2441,95.5885,14666.0
2018-08-10 11:00:00,108.34,108.45,108.14,108.3,18194.0,95.6768,95.774,95.5002,95.6415,18194.0
2018-08-10 11:30:00,108.29,108.51,108.29,108.34,15507.0,95.6327,95.8269,95.6327,95.6768,15507.0
2018-08-10 12:00:00,108.34,108.36,108.03,108.08,20093.0,95.6768,95.6945,95.403,95.4472,20093.0
2018-08-10 12:30:00,108.08,108.14,107.85,107.9,12858.0,95.4472,95.5002,95.2441,95.2882,12858.0
2018-08-10 13:00:00,107.93,108.03,107.81,107.9,11263.0,95.3147,95.403,95.2088,95.2882,11263.0
2018-08-10 13:30:00,107.88,107.91,107.65,107.69,11356.0,95.2706,95.2971,95.0675,95.1028,11356.0
2018-08-10 14:00:00,107.69,107.81,107.52,107.52,15462.0,95.1028,95.2088,94.9527,94.9527,15462.0
2018-08-10 14:30:00,107.55,107.78,107.52,107.69,19059.0,94.9791,95.1823,94.9527,95.1028,19059.0
2018-08-10 15:00:00,107.67,107.85,107.56,107.68,38610.0,95.0851,95.2441,94.988,95.094,38610.0
2018-08-10 15:30:00,107.71,107.72,107.37,107.46,131227.0,95.1204,95.1293,94.8202,94.8997,131227.0
2018-08-13 09:30:00,107.29,107.64,106.67,106.67,61925.0,94.7495,95.0586,94.202,94.202,61925.0
2018-08-13 10:00:00,106.73,106.76,106.34,106.47,116670.0,94.255,94.2815,93.9106,94.0254,116670.0
2018-08-13 10:30:00,106.5,106.74,106.4,106.47,42360.0,94.0519,94.2638,93.9636,94.0254,42360.0
2018-08-13 11:00:00,106.48,106.58,106.06,106.21,57958.0,94.0342,94.1225,93.6633,93.7958,57958.0
2018-08-13 11:30:00,106.2,106.23,105.9,106.02,63779.0,93.7869,93.8134,93.522,93.628,63779.0
2018-08-13 12:00:00,105.98,106.0,105.74,105.82,31914.0,93.5927,93.6103,93.3807,93.4514,31914.0
2018-08-13 12:30:00,105.8,105.9,105.7,105.76,27674.0,93.4337,93.522,93.3454,93.3984,27674.0
2018-08-13 13:00:00,105.74,106.01,105.59,105.99,37073.0,93.3807,93.6191,93.2482,93.6015,37073.0
2018-08-13 13:30:00,106.01,106.26,105.89,106.25,56338.0,93.6191,93.8399,93.5132,93.8311,56338.0
2018-08-13 14:00:00,106.25,106.66,106.24,106.58,57873.0,93.8311,94.1932,93.8223,94.1225,57873.0
2018-08-13 14:30:00,106.58,106.64,106.33,106.42,46100.0,94.1225,94.1755,93.9017,93.9812,46100.0
2018-08-13 15:00:00,106.39,106.42,106.2,106.2,66583.0,93.9547,93.9812,93.7869,93.7869,66583.0
2018-08-13 15:30:00,106.2,106.24,106.0,106.07,225737.0,93.7869,93.8223,93.6103,93.6721,225737.0
2018-08-14 09:30:00,106.06,106.75,106.06,106.54,39121.0,93.6633,94.2727,93.6633,94.0872,39121.0
2018-08-14 10:00:00,106.59,106.81,106.45,106.8,33773.0,94.1314,94.3256,94.0077,94.3168,33773.0
2018-08-14 10:30:00,106.79,106.92,106.62,106.84,34092.0,94.308,94.4228,94.1578,94.3521,34092.0
2018-08-14 11:00:00,106.85,107.15,106.82,107.01,39315.0,94.361,94.6259,94.3345,94.5023,39315.0
2018-08-14 11:30:00,107.08,107.21,106.93,106.93,30688.0,94.5641,94.6789,94.4316,94.4316,30688.0
2018-08-14 12:00:00,106.97,107.18,106.92,106.98,22517.0,94.4669,94.6524,94.4228,94.4758,22517.0
2018-08-14 12:30:00,106.97,107.05,106.86,106.86,27913.0,94.4669,94.5376,94.3698,94.3698,27913.0
2018-08-14 13:00:00,106.85,107.0,106.83,106.94,26967.0,94.361,94.4934,94.3433,94.4404,26967.0
2018-08-14 13:30:00,106.91,106.93,106.76,106.93,24139.0,94.414,94.4316,94.2815,94.4316,24139.0
2018-08-14 14:00:00,106.96,107.0,106.79,106.86,24756.0,94.4581,94.4934,94.308,94.3698,24756.0
2018-08-14 14:30:00,106.85,106.92,106.75,106.75,15621.0,94.361,94.4228,94.2727,94.2727,15621.0
2018-08-14 15:00:00,106.75,106.8,106.74,106.8,31243.0,94.2727,94.3168,94.2638,94.3168,31243.0
2018-08-14 15:30:00,106.82,106.91,106.77,106.85,103093.0,94.3345,94.414,94.2903,94.361,103093.0
2018-08-15 09:30:00,106.52,106.52,105.59,105.76,40758.0,94.0695,94.0695,93.2482,93.3984,40758.0
2018-08-15 10:00:00,105.7,106.29,105.66,106.17,32693.0,93.3454,93.8664,93.3101,93.7604,32693.0
2018-08-15 10:30:00,106.13,106.13,105.44,105.56,72311.0,93.7251,93.7251,93.1158,93.2217,72311.0
2018-08-15 11:00:00,105.51,106.39,105.47,106.34,50802.0,93.1776,93.9547,93.1423,93.9106,50802.0
2018-08-15 11:30:00,106.31,106.55,106.11,106.11,70045.0,93.8841,94.096,93.7075,93.7075,70045.0
2018-08-15 12:00:00,106.16,106.4,106.12,106.32,71487.0,93.7516,93.9636,93.7163,93.8929,71487.0
2018-08-15 12:30:00,106.42,106.75,106.38,106.74,23777.0,93.9812,94.2727,93.9459,94.2638,23777.0
2018-08-15 13:00:00,106.74,106.9,106.65,106.74,31605.0,94.2638,94.4051,94.1843,94.2638,31605.0
2018-08-15 13:30:00,106.71,106.85,106.6,106.84,30882.0,94.2373,94.361,94.1402,94.3521,30882.0
2018-08-15 14:00:00,106.79,106.92,106.64,106.65,44187.0,94.308,94.4228,94.1755,94.1843,44187.0
2018-08-15 14:30:00,106.68,107.0,106.65,106.97,43696.0,94.2108,94.4934,94.1843,94.4669,43696.0
2018-08-15 15:00:00,106.97,107.11,106.87,106.97,85614.0,94.4669,94.5906,94.3786,94.4669,85614.0
2018-08-15 15:30:00,106.98,107.2,106.97,107.03,271321.0,94.4758,94.6701,94.4669,94.5199,271321.0
2018-08-16 09:30:00,107.85,108.47,107.48,108.13,243619.0,95.2441,95.7916,94.9173,95.4914,243619.0
2018-08-16 10:00:00,108.12,108.12,107.59,107.63,134037.0,95.4825,95.4825,95.0145,95.0498,134037.0
2018-08-16 10:30:00,107.61,107.8,107.37,107.41,39658.0,95.0321,95.1999,94.8202,94.8555,39658.0
2018-08-16 11:00:00,107.41,108.06,107.4,107.9,106731.0,94.8555,95.4295,94.8467,95.2882,106731.0
2018-08-16 11:30:00,107.92,107.92,107.59,107.7,35065.0,95.3059,95.3059,95.0145,95.1116,35065.0
2018-08-16 12:00:00,107.69,107.9,107.6,107.72,28394.0,95.1028,95.2882,95.0233,95.1293,28394.0
2018-08-16 12:30:00,107.67,107.81,107.57,107.7,39954.0,95.0851,95.2088,94.9968,95.1116,39954.0
2018-08-16 13:00:00,107.69,107.81,107.6,107.72,16000.0,95.1028,95.2088,95.0233,95.1293,16000.0
2018-08-16 13:30:00,107.79,107.95,107.71,107.9,26689.0,95.1911,95.3324,95.1204,95.2882,26689.0
2018-08-16 14:00:00,107.88,108.12,107.87,107.88,31276.0,95.2706,95.4825,95.2617,95.2706,31276.0
2018-08-16 14:30:00,107.86,107.93,107.79,107.81,28387.0,95.2529,95.3147,95.1911,95.2088,28387.0
2018-08-16 15:00:00,107.83,107.94,107.77,107.94,38293.0,95.2264,95.3236,95.1734,95.3236,38293.0
2018-08-16 15:30:00,107.9,107.92,107.76,107.9,161931.0,95.2882,95.3059,95.1646,95.2882,161931.0
2018-08-17 09:30:00,108.02,108.1,107.47,108.03,36287.0,95.3942,95.4649,94.9085,95.403,36287.0
2018-08-17 10:00:00,108.3,108.3,107.77,107.87,20433.0,95.6415,95.6415,95.1734,95.2617,20433.0
2018-08-17 10:30:00,107.9,108.45,107.88,108.43,45854.0,95.2882,95.774,95.2706,95.7563,45854.0
2018-08-17 11:00:00,108.43,108.6,108.31,108.49,22695.0,95.7563,95.9064,95.6503,95.8093,22695.0
2018-08-17 11:30:00,108.49,108.75,108.45,108.71,18594.0,95.8093,96.0389,95.774,96.0036,18594.0
2018-08-17 12:00:00,108.67,108.72,108.56,108.64,18904.0,95.9682,96.0124,95.8711,95.9417,18904.0
2018-08-17 12:30:00,108.6,108.6,108.37,108.37,17787.0,95.9064,95.9064,95.7033,95.7033,17787.0
2018-08-17 13:00:00,108.37,108.41,108.11,108.11,14922.0,95.7033,95.7386,95.4737,95.4737,14922.0
2018-08-17 13:30:00,108.12,108.19,108.05,108.16,26328.0,95.4825,95.5443,95.4207,95.5178,26328.0
2018-08-17 14:00:00,108.13,108.45,108.13,108.32,25097.0,95.4914,95.774,95.4914,95.6591,25097.0
2018-08-17 14:30:00,108.32,108.42,108.23,108.37,32896.0,95.6591,95.7475,95.5797,95.7033,32896.0
2018-08-17 15:00:00,108.36,108.4,108.25,108.35,33684.0,95.6945,95.7298,95.5973,95.6856,33684.0
2018-08-17 15:30:00,108.35,108.5,108.28,108.42,100366.0,95.6856,95.8181,95.6238,95.7475,100366.0
2018-08-20 09:30:00,108.85,110.49,108.49,110.38,104059.0,96.1272,97.5755,95.8093,97.4784,104059.0
2018-08-20 10:00:00,110.38,110.4,109.96,110.15,98741.0,97.4784,97.496,97.1075,97.2752,98741.0
2018-08-20 10:30:00,110.13,110.22,109.34,109.61,152447.0,97.2576,97.3371,96.5599,96.7984,152447.0
2018-08-20 11:00:00,109.55,109.91,109.55,109.76,41093.0,96.7454,97.0633,96.7454,96.9308,41093.0
2018-08-20 11:30:00,109.76,109.8,109.67,109.68,19916.0,96.9308,96.9662,96.8514,96.8602,19916.0
2018-08-20 12:00:00,109.61,109.92,109.61,109.88,12419.0,96.7984,97.0721,96.7984,97.0368,12419.0
2018-08-20 12:30:00,109.9,109.9,109.74,109.77,14223.0,97.0545,97.0545,96.9132,96.9397,14223.0
2018-08-20 13:00:00,109.74,109.76,109.63,109.71,14206.0,96.9132,96.9308,96.816,96.8867,14206.0
2018-08-20 13:30:00,109.74,109.76,109.65,109.66,19596.0,96.9132,96.9308,96.8337,96.8425,19596.0
2018-08-20 14:00:00,109.66,109.75,109.61,109.63,20183.0,96.8425,96.922,96.7984,96.816,20183.0
2018-08-20 14:30:00,109.64,109.67,109.52,109.6,236246.0,96.8249,96.8514,96.7189,96.7895,236246.0
2018-08-20 15:00:00,109.62,109.75,109.56,109.75,44831.0,96.8072,96.922,96.7542,96.922,44831.0
2018-08-20 15:30:00,109.76,110.01,109.72,109.76,218304.0,96.9308,97.1516,96.8955,96.9308,218304.0
2018-08-21 09:30:00,109.98,111.21,109.69,111.05,151121.0,97.1251,98.2114,96.869,98.0701,151121.0
2018-08-21 10:00:00,111.04,111.09,110.59,110.66,51997.0,98.0612,98.1054,97.6638,97.7256,51997.0
2018-08-21 10:30:00,110.65,110.8,110.59,110.71,36584.0,97.7168,97.8493,97.6638,97.7698,36584.0
2018-08-21 11:00:00,110.75,110.86,110.5,110.67,57998.0,97.8051,97.9023,97.5843,97.7345,57998.0
2018-08-21 11:30:00,110.67,110.94,110.61,110.93,87982.0,97.7345,97.9729,97.6815,97.9641,87982.0
2018-08-21 12:00:00,110.93,111.52,110.92,111.43,135282.0,97.9641,98.4851,97.9552,98.4056,135282.0
2018-08-21 12:30:00,111.42,111.67,111.4,111.57,102480.0,98.3968,98.6176,98.3791,98.5293,102480.0
2018-08-21 13:00:00,111.57,111.81,111.57,111.72,98369.0,98.5293,98.7412,98.5293,98.6617,98369.0
2018-08-21 13:30:00,111.72,111.77,111.64,111.69,61135.0,98.6617,98.7059,98.5911,98.6352,61135.0
2018-08-21 14:00:00,111.69,111.7,111.34,111.36,74813.0,98.6352,98.6441,98.3262,98.3438,74813.0
2018-08-21 14:30:00,111.35,111.36,111.02,111.33,91071.0,98.335,98.3438,98.0436,98.3173,91071.0
2018-08-21 15:00:00,111.32,111.38,111.16,111.23,79871.0,98.3085,98.3615,98.1672,98.229,79871.0
2018-08-21 15:30:00,111.25,111.26,111.02,111.07,202078.0,98.2467,98.2555,98.0436,98.0877,202078.0
2018-08-22 09:30:00,111.04,111.11,110.27,111.08,64247.0,98.0612,98.123,97.3812,98.0965,64247.0
2018-08-22 10:00:00,111.08,111.18,110.97,110.99,86908.0,98.0965,98.1849,97.9994,98.0171,86908.0
2018-08-22 10:30:00,111.02,111.26,110.99,111.06,77099.0,98.0436,98.2555,98.0171,98.0789,77099.0
2018-08-22 11:00:00,111.07,111.33,110.52,111.14,80282.0,98.0877,98.3173,97.602,98.1495,80282.0
2018-08-22 11:30:00,111.17,111.17,110.95,111.05,40502.0,98.176,98.176,97.9817,98.0701,40502.0
2018-08-22 12:00:00,111.05,111.12,110.94,111.06,76196.0,98.0701,98.1319,97.9729,98.0789,76196.0
2018-08-22 12:30:00,111.07,111.1,110.75,110.88,35018.0,98.0877,98.1142,97.8051,97.9199,35018.0
2018-08-22 13:00:00,110.87,111.04,110.79,111.0,92174.0,97.9111,98.0612,97.8404,98.0259,92174.0
2018-08-22 13:30:00,111.01,111.04,110.73,111.0,129034.0,98.0347,98.0612,97.7875,98.0259,129034.0
2018-08-22 14:00:00,110.99,111.13,110.38,110.88,109444.0,98.0171,98.1407,97.4784,97.9199,109444.0
2018-08-22 14:30:00,110.85,110.89,110.61,110.71,36980.0,97.8934,97.9288,97.6815,97.7698,36980.0
2018-08-22 15:00:00,110.72,110.82,110.66,110.72,29935.0,97.7786,97.8669,97.7256,97.7786,29935.0
2018-08-22 15:30:00,110.73,110.83,110.58,110.61,131314.0,97.7875,97.8758,97.655,97.6815,131314.0
2018-08-23 09:30:00,110.26,110.65,110.02,110.55,89788.0,97.3724,97.7168,97.1604,97.6285,89788.0
2018-08-23 10:00:00,110.5,110.79,110.5,110.72,38736.0,97.5843,97.8404,97.5843,97.7786,38736.0
2018-08-23 10:30:00,110.78,110.81,110.13,110.48,111055.0,97.8316,97.8581,97.2576,97.5667,111055.0
2018-08-23 11:00:00,110.48,110.54,110.04,110.24,140388.0,97.5667,97.6197,97.1781,97.3547,140388.0
2018-08-23 11:30:00,110.24,110.46,109.97,110.26,156985.0,97.3547,97.549,97.1163,97.3724,156985.0
2018-08-23 12:00:00,110.18,110.22,110.0,110.21,25874.0,97.3017,97.3371,97.1428,97.3282,25874.0
2018-08-23 12:30:00,110.19,110.19,110.02,110.06,22273.0,97.3106,97.3106,97.1604,97.1958,22273.0
2018-08-23 13:00:00,110.05,110.08,109.9,110.03,29933.0,97.1869,97.2134,97.0545,97.1693,29933.0
2018-08-23 13:30:00,110.05,110.05,109.81,109.81,22057.0,97.1869,97.1869,96.975,96.975,22057.0
2018-08-23 14:00:00,109.83,110.09,109.83,110.09,47237.0,96.9927,97.2223,96.9927,97.2223,47237.0
2018-08-23 14:30:00,110.1,110.17,109.93,110.02,36229.0,97.2311,97.2929,97.081,97.1604,36229.0
2018-08-23 15:00:00,110.02,110.09,109.91,109.92,36313.0,97.1604,97.2223,97.0633,97.0721,36313.0
2018-08-23 15:30:00,109.93,109.97,109.65,109.77,176229.0,97.081,97.1163,96.8337,96.9397,176229.0
2018-08-24 09:30:00,110.24,110.24,109.79,109.79,38184.0,97.3547,97.3547,96.9573,96.9573,38184.0
2018-08-24 10:00:00,109.79,110.14,109.74,109.94,37583.0,96.9573,97.2664,96.9132,97.0898,37583.0
2018-08-24 10:30:00,109.94,110.46,109.92,110.32,50538.0,97.0898,97.549,97.0721,97.4254,50538.0
2018-08-24 11:00:00,110.34,110.52,110.2,110.22,61946.0,97.443,97.602,97.3194,97.3371,61946.0
2018-08-24 11:30:00,110.21,110.55,110.21,110.52,46288.0,97.3282,97.6285,97.3282,97.602,46288.0
2018-08-24 12:00:00,110.55,110.67,110.51,110.67,28171.0,97.6285,97.7345,97.5932,97.7345,28171.0
2018-08-24 12:30:00,110.64,110.66,110.55,110.63,29468.0,97.708,97.7256,97.6285,97.6991,29468.0
2018-08-24 13:00:00,110.61,110.83,110.58,110.63,29035.0,97.6815,97.8758,97.655,97.6991,29035.0
2018-08-24 13:30:00,110.61,110.68,110.49,110.67,23568.0,97.6815,97.7433,97.5755,97.7345,23568.0
2018-08-24 14:00:00,110.67,110.69,110.59,110.64,26419.0,97.7345,97.7521,97.6638,97.708,26419.0
2018-08-24 14:30:00,110.63,110.79,110.59,110.79,26121.0,97.6991,97.8404,97.6638,97.8404,26121.0
2018-08-24 15:00:00,110.77,110.8,110.55,110.61,48680.0,97.8228,97.8493,97.6285,97.6815,48680.0
2018-08-24 15:30:00,110.6,110.64,110.47,110.62,153135.0,97.6727,97.708,97.5578,97.6903,153135.0
2018-08-27 09:30:00,110.78,111.32,110.56,111.23,53108.0,97.8316,98.3085,97.6373,98.229,53108.0
2018-08-27 10:00:00,111.21,111.42,111.07,111.09,73011.0,98.2114,98.3968,98.0877,98.1054,73011.0
2018-08-27 10:30:00,111.05,111.08,110.68,110.94,39840.0,98.0701,98.0965,97.7433,97.9729,39840.0
2018-08-27 11:00:00,110.94,111.1,110.83,110.98,33168.0,97.9729,98.1142,97.8758,98.0082,33168.0
2018-08-27 11:30:00,111.0,111.34,110.95,111.33,46025.0,98.0259,98.3262,97.9817,98.3173,46025.0
2018-08-27 12:00:00,111.35,111.41,111.2,111.4,33433.0,98.335,98.388,98.2025,98.3791,33433.0
2018-08-27 12:30:00,111.41,111.45,111.34,111.37,28566.0,98.388,98.4233,98.3262,98.3527,28566.0
2018-08-27 13:00:00,111.38,111.42,111.1,111.26,62832.0,98.3615,98.3968,98.1142,98.2555,62832.0
2018-08-27 13:30:00,111.26,111.38,111.14,111.22,42450.0,98.2555,98.3615,98.1495,98.2202,42450.0
2018-08-27 14:00:00,111.23,111.31,111.15,111.29,43645.0,98.229,98.2997,98.1584,98.282,43645.0
2018-08-27 14:30:00,111.29,111.38,111.08,111.09,93864.0,98.282,98.3615,98.0965,98.1054,93864.0
2018-08-27 15:00:00,111.11,111.18,110.98,111.08,50255.0,98.123,98.1849,98.0082,98.0965,50255.0
2018-08-27 15:30:00,111.07,111.14,110.98,111.13,175150.0,98.0877,98.1495,98.0082,98.1407,175150.0
2018-08-28 09:30:00,111.36,111.36,110.62,110.92,73870.0,98.3438,98.3438,97.6903,97.9552,73870.0
2018-08-28 10:00:00,110.94,111.13,110.8,110.87,87276.0,97.9729,98.1407,97.8493,97.9111,87276.0
2018-08-28 10:30:00,110.83,110.85,110.49,110.57,59154.0,97.8758,97.8934,97.5755,97.6462,59154.0
2018-08-28 11:00:00,110.56,110.66,110.18,110.18,54823.0,97.6373,97.7256,97.3017,97.3017,54823.0
2018-08-28 11:30:00,110.18,110.32,109.81,109.83,51443.0,97.3017,97.4254,96.975,96.9927,51443.0
2018-08-28 12:00:00,109.83,110.06,109.7,109.85,66780.0,96.9927,97.1958,96.8778,97.0103,66780.0
2018-08-28 12:30:00,109.86,110.01,109.82,109.92,37580.0,97.0191,97.1516,96.9838,97.0721,37580.0
2018-08-28 13:00:00,109.92,110.06,109.7,109.74,36848.0,97.0721,97.1958,96.8778,96.9132,36848.0
2018-08-28 13:30:00,109.73,109.96,109.7,109.84,31834.0,96.9043,97.1075,96.8778,97.0015,31834.0
2018-08-28 14:00:00,109.84,110.09,109.8,110.02,42686.0,97.0015,97.2223,96.9662,97.1604,42686.0
2018-08-28 14:30:00,110.02,110.13,109.96,110.01,50679.0,97.1604,97.2576,97.1075,97.1516,50679.0
2018-08-28 15:00:00,110.02,110.11,109.88,109.98,54722.0,97.1604,97.2399,97.0368,97.1251,54722.0
2018-08-28 15:30:00,109.97,110.01,109.62,109.86,227237.0,97.1163,97.1516,96.8072,97.0191,227237.0
2018-08-29 09:30:00,109.99,110.22,109.38,110.09,48069.0,97.134,97.3371,96.5952,97.2223,48069.0
2018-08-29 10:00:00,110.11,110.83,110.02,110.81,98219.0,97.2399,97.8758,97.1604,97.8581,98219.0
2018-08-29 10:30:00,110.83,110.99,110.65,110.9,70605.0,97.8758,98.0171,97.7168,97.9376,70605.0
2018-08-29 11:00:00,110.87,111.4,110.84,111.39,77609.0,97.9111,98.3791,97.8846,98.3703,77609.0
2018-08-29 11:30:00,111.38,111.55,111.34,111.44,66070.0,98.3615,98.5116,98.3262,98.4145,66070.0
2018-08-29 12:00:00,111.5,111.5,111.13,111.27,44470.0,98.4675,98.4675,98.1407,98.2643,44470.0
2018-08-29 12:30:00,111.26,111.44,111.22,111.34,33419.0,98.2555,98.4145,98.2202,98.3262,33419.0
2018-08-29 13:00:00,111.35,111.45,111.3,111.44,53303.0,98.335,98.4233,98.2908,98.4145,53303.0
2018-08-29 13:30:00,111.45,111.46,111.26,111.31,41434.0,98.4233,98.4321,98.2555,98.2997,41434.0
2018-08-29 14:00:00,111.29,111.32,111.12,111.29,37444.0,98.282,98.3085,98.1319,98.282,37444.0
2018-08-29 14:30:00,111.28,111.46,111.23,111.38,35238.0,98.2732,98.4321,98.229,98.3615,35238.0
2018-08-29 15:00:00,111.37,111.77,111.3,111.76,59592.0,98.3527,98.7059,98.2908,98.6971,59592.0
2018-08-29 15:30:00,111.76,111.82,111.61,111.68,257966.0,98.6971,98.7501,98.5646,98.6264,257966.0
2018-08-30 09:30:00,111.34,111.34,110.58,111.15,55671.0,98.3262,98.3262,97.655,98.1584,55671.0
2018-08-30 10:00:00,111.15,111.33,110.61,110.8,61521.0,98.1584,98.3173,97.6815,97.8493,61521.0
2018-08-30 10:30:00,110.83,110.93,110.68,110.81,31686.0,97.8758,97.9641,97.7433,97.8581,31686.0
2018-08-30 11:00:00,110.81,110.9,110.5,110.55,47485.0,97.8581,97.9376,97.5843,97.6285,47485.0
2018-08-30 11:30:00,110.55,110.71,110.45,110.65,39048.0,97.6285,97.7698,97.5402,97.7168,39048.0
2018-08-30 12:00:00,110.65,110.78,110.58,110.63,31957.0,97.7168,97.8316,97.655,97.6991,31957.0
2018-08-30 12:30:00,110.63,110.78,110.62,110.77,21215.0,97.6991,97.8316,97.6903,97.8228,21215.0
2018-08-30 13:00:00,110.75,110.91,110.75,110.91,20557.0,97.8051,97.9464,97.8051,97.9464,20557.0
2018-08-30 13:30:00,110.91,111.03,110.88,110.9,21863.0,97.9464,98.0524,97.9199,97.9376,21863.0
2018-08-30 14:00:00,110.94,110.95,110.32,110.47,41070.0,97.9729,97.9817,97.4254,97.5578,41070.0
2018-08-30 14:30:00,110.47,110.64,110.38,110.41,45211.0,97.5578,97.708,97.4784,97.5049,45211.0
2018-08-30 15:00:00,110.4,110.49,110.21,110.48,56912.0,97.496,97.5755,97.3282,97.5667,56912.0
2018-08-30 15:30:00,110.48,110.74,110.46,110.65,152832.0,97.5667,97.7963,97.549,97.7168,152832.0
2018-08-31 09:30:00,110.37,110.98,110.23,110.93,39874.0,97.4695,98.0082,97.3459,97.9641,39874.0
2018-08-31 10:00:00,110.94,111.27,110.74,110.82,43594.0,97.9729,98.2643,97.7963,97.8669,43594.0
2018-08-31 10:30:00,110.84,110.91,110.67,110.76,30852.0,97.8846,97.9464,97.7345,97.8139,30852.0
2018-08-31 11:00:00,110.77,110.85,110.37,110.48,40007.0,97.8228,97.8934,97.4695,97.5667,40007.0
2018-08-31 11:30:00,110.5,110.61,110.31,110.37,35327.0,97.5843,97.6815,97.4165,97.4695,35327.0
2018-08-31 12:00:00,110.35,110.38,110.09,110.14,29500.0,97.4519,97.4784,97.2223,97.2664,29500.0
2018-08-31 12:30:00,110.16,110.38,109.85,110.33,54662.0,97.2841,97.4784,97.0103,97.4342,54662.0
2018-08-31 13:00:00,110.33,110.42,110.24,110.37,23814.0,97.4342,97.5137,97.3547,97.4695,23814.0
2018-08-31 13:30:00,110.36,110.36,110.23,110.3,23784.0,97.4607,97.4607,97.3459,97.4077,23784.0
2018-08-31 14:00:00,110.32,110.32,110.11,110.22,31298.0,97.4254,97.4254,97.2399,97.3371,31298.0
2018-08-31 14:30:00,110.22,110.34,110.15,110.26,38572.0,97.3371,97.443,97.2752,97.3724,38572.0
2018-08-31 15:00:00,110.21,110.45,110.21,110.28,40564.0,97.3282,97.5402,97.3282,97.3901,40564.0
2018-08-31 15:30:00,110.32,110.7,110.32,110.55,161521.0,97.4254,97.761,97.4254,97.6285,161521.0
2018-09-04 09:30:00,110.5,110.5,109.5,109.99,53743.0,97.5843,97.5843,96.7012,97.134,53743.0
2018-09-04 10:00:00,109.99,110.57,109.96,110.23,53640.0,97.134,97.6462,97.1075,97.3459,53640.0
2018-09-04 10:30:00,110.23,110.57,110.12,110.28,34322.0,97.3459,97.6462,97.2488,97.3901,34322.0
2018-09-04 11:00:00,110.25,110.4,109.68,109.7,35291.0,97.3636,97.496,96.8602,96.8778,35291.0
2018-09-04 11:30:00,109.67,109.75,109.48,109.58,30275.0,96.8514,96.922,96.6836,96.7719,30275.0
2018-09-04 12:00:00,109.58,109.6,109.07,109.3,53382.0,96.7719,96.7895,96.3215,96.5246,53382.0
2018-09-04 12:30:00,109.3,109.32,109.14,109.18,44095.0,96.5246,96.5423,96.3833,96.4186,44095.0
2018-09-04 13:00:00,109.19,109.3,109.14,109.24,51155.0,96.4275,96.5246,96.3833,96.4716,51155.0
2018-09-04 13:30:00,109.25,109.55,109.21,109.55,38620.0,96.4804,96.7454,96.4451,96.7454,38620.0
2018-09-04 14:00:00,109.58,109.87,109.56,109.81,34763.0,96.7719,97.028,96.7542,96.975,34763.0
2018-09-04 14:30:00,109.79,109.96,109.76,109.95,39697.0,96.9573,97.1075,96.9308,97.0986,39697.0
2018-09-04 15:00:00,109.95,109.96,109.63,109.69,55938.0,97.0986,97.1075,96.816,96.869,55938.0
2018-09-04 15:30:00,109.69,109.95,109.68,109.9,123869.0,96.869,97.0986,96.8602,97.0545,123869.0
2018-09-05 09:30:00,109.34,109.87,108.76,109.69,132686.0,96.5599,97.028,96.0477,96.869,132686.0
2018-09-05 10:00:00,109.73,109.97,109.58,109.97,78412.0,96.9043,97.1163,96.7719,97.1163,78412.0
2018-09-05 10:30:00,109.97,110.29,109.94,110.24,29964.0,97.1163,97.3989,97.0898,97.3547,29964.0
2018-09-05 11:00:00,110.21,110.62,110.11,110.46,50100.0,97.3282,97.6903,97.2399,97.549,50100.0
2018-09-05 11:30:00,110.52,110.57,110.29,110.37,29367.0,97.602,97.6462,97.3989,97.4695,29367.0
2018-09-05 12:00:00,110.33,110.55,110.28,110.38,36684.0,97.4342,97.6285,97.3901,97.4784,36684.0
2018-09-05 12:30:00,110.38,110.49,110.34,110.34,27589.0,97.4784,97.5755,97.443,97.443,27589.0
2018-09-05 13:00:00,110.33,110.72,110.33,110.72,89766.0,97.4342,97.7786,97.4342,97.7786,89766.0
2018-09-05 13:30:00,110.69,110.85,110.47,110.52,59396.0,97.7521,97.8934,97.5578,97.602,59396.0
2018-09-05 14:00:00,110.52,110.62,110.34,110.45,68852.0,97.602,97.6903,97.443,97.5402,68852.0
2018-09-05 14:30:00,110.45,110.84,110.41,110.47,276077.0,97.5402,97.8846,97.5049,97.5578,276077.0
2018-09-05 15:00:00,110.46,110.92,110.45,110.92,149470.0,97.549,97.9552,97.5402,97.9552,149470.0
2018-09-05 15:30:00,110.92,110.99,110.47,110.6,224150.0,97.9552,98.0171,97.5578,97.6727,224150.0
2018-09-06 09:30:00,110.95,111.66,110.71,111.26,46582.0,97.9817,98.6088,97.7698,98.2555,46582.0
2018-09-06 10:00:00,111.3,111.32,110.73,110.98,76972.0,98.2908,98.3085,97.7875,98.0082,76972.0
2018-09-06 10:30:00,110.99,111.01,110.62,110.77,66595.0,98.0171,98.0347,97.6903,97.8228,66595.0
2018-09-06 11:00:00,110.75,111.05,110.53,110.79,70646.0,97.8051,98.0701,97.6108,97.8404,70646.0
2018-09-06 11:30:00,110.83,110.96,110.71,110.78,47759.0,97.8758,97.9906,97.7698,97.8316,47759.0
2018-09-06 12:00:00,110.75,110.84,110.6,110.61,32379.0,97.8051,97.8846,97.6727,97.6815,32379.0
2018-09-06 12:30:00,110.63,110.86,110.63,110.77,21789.0,97.6991,97.9023,97.6991,97.8228,21789.0
2018-09-06 13:00:00,110.71,111.03,110.61,111.01,27405.0,97.7698,98.0524,97.6815,98.0347,27405.0
2018-09-06 13:30:00,111.01,111.48,111.01,111.45,26653.0,98.0347,98.4498,98.0347,98.4233,26653.0
2018-09-06 14:00:00,111.45,111.63,111.35,111.43,24902.0,98.4233,98.5823,98.335,98.4056,24902.0
2018-09-06 14:30:00,111.44,111.78,111.44,111.7,49107.0,98.4145,98.7147,98.4145,98.6441,49107.0
2018-09-06 15:00:00,111.69,112.19,111.69,112.17,70036.0,98.6352,99.0768,98.6352,99.0591,70036.0
2018-09-06 15:30:00,112.17,112.21,111.94,112.01,207334.0,99.0591,99.0945,98.856,98.9178,207334.0
2018-09-07 09:30:00,111.42,111.49,110.57,111.31,40532.0,98.3968,98.4586,97.6462,98.2997,40532.0
2018-09-07 10:00:00,111.33,111.75,111.24,111.58,65786.0,98.3173,98.6882,98.2378,98.5381,65786.0
2018-09-07 10:30:00,111.59,111.87,111.5,111.81,34405.0,98.5469,98.7942,98.4675,98.7412,34405.0
2018-09-07 11:00:00,111.85,111.85,111.7,111.75,27578.0,98.7765,98.7765,98.6441,98.6882,27578.0
2018-09-07 11:30:00,111.75,111.84,111.69,111.74,34832.0,98.6882,98.7677,98.6352,98.6794,34832.0
2018-09-07 12:00:00,111.74,111.77,111.26,111.31,26643.0,98.6794,98.7059,98.2555,98.2997,26643.0
2018-09-07 12:30:00,111.31,111.44,111.19,111.44,25200.0,98.2997,98.4145,98.1937,98.4145,25200.0
2018-09-07 13:00:00,111.44,111.44,110.94,111.19,40346.0,98.4145,98.4145,97.9729,98.1937,40346.0
2018-09-07 13:30:00,111.19,111.46,111.19,111.38,25972.0,98.1937,98.4321,98.1937,98.3615,25972.0
2018-09-07 14:00:00,111.38,111.66,111.33,111.63,36576.0,98.3615,98.6088,98.3173,98.5823,36576.0
2018-09-07 14:30:00,111.64,111.64,111.45,111.6,33042.0,98.5911,98.5911,98.4233,98.5558,33042.0
2018-09-07 15:00:00,111.63,111.7,111.53,111.6,45976.0,98.5823,98.6441,98.4939,98.5558,45976.0
2018-09-07 15:30:00,111.61,111.68,111.38,111.52,164219.0,98.5646,98.6264,98.3615,98.4851,164219.0
2018-09-10 09:30:00,112.12,112.53,111.85,111.88,68399.0,99.015,99.3771,98.7765,98.803,68399.0
2018-09-10 10:00:00,111.98,111.98,111.45,111.55,90646.0,98.8914,98.8914,98.4233,98.5116,90646.0
2018-09-10 10:30:00,111.59,111.71,111.43,111.61,100145.0,98.5469,98.6529,98.4056,98.5646,100145.0
2018-09-10 11:00:00,111.63,111.87,111.52,111.86,41266.0,98.5823,98.7942,98.4851,98.7854,41266.0
2018-09-10 11:30:00,111.87,111.94,111.67,111.93,49074.0,98.7942,98.856,98.6176,98.8472,49074.0
2018-09-10 12:00:00,111.96,112.15,111.9,112.0,37775.0,98.8737,99.0415,98.8207,98.909,37775.0
2018-09-10 12:30:00,112.03,112.11,111.95,112.0,38620.0,98.9355,99.0062,98.8649,98.909,38620.0
2018-09-10 13:00:00,111.98,112.2,111.93,112.11,32668.0,98.8914,99.0856,98.8472,99.0062,32668.0
2018-09-10 13:30:00,112.14,112.18,112.03,112.16,20462.0,99.0327,99.068,98.9355,99.0503,20462.0
2018-09-10 14:00:00,112.15,112.29,112.15,112.23,26460.0,99.0415,99.1651,99.0415,99.1121,26460.0
2018-09-10 14:30:00,112.27,112.35,112.15,112.28,34957.0,99.1475,99.2181,99.0415,99.1563,34957.0
2018-09-10 15:00:00,112.28,112.35,112.05,112.11,46432.0,99.1563,99.2181,98.9532,99.0062,46432.0
2018-09-10 15:30:00,112.09,112.15,111.95,112.1,128385.0,98.9885,99.0415,98.8649,98.9973,128385.0
2018-09-11 09:30:00,111.65,111.83,111.34,111.53,51498.0,98.5999,98.7589,98.3262,98.4939,51498.0
2018-09-11 10:00:00,111.53,112.09,111.51,111.98,65909.0,98.4939,98.9885,98.4763,98.8914,65909.0
2018-09-11 10:30:00,111.96,112.09,111.72,112.09,39080.0,98.8737,98.9885,98.6617,98.9885,39080.0
2018-09-11 11:00:00,112.09,112.31,111.77,112.3,69741.0,98.9885,99.1828,98.7059,99.1739,69741.0
2018-09-11 11:30:00,112.3,112.58,112.22,112.54,51998.0,99.1739,99.4212,99.1033,99.3859,51998.0
2018-09-11 12:00:00,112.51,112.78,112.48,112.64,24849.0,99.3594,99.5978,99.3329,99.4742,24849.0
2018-09-11 12:30:00,112.66,112.96,112.66,112.92,37531.0,99.4919,99.7568,99.4919,99.7215,37531.0
2018-09-11 13:00:00,112.94,113.1,112.87,113.0,51418.0,99.7391,99.8804,99.6773,99.7921,51418.0
2018-09-11 13:30:00,113.0,113.03,112.65,112.8,51281.0,99.7921,99.8186,99.483,99.6155,51281.0
2018-09-11 14:00:00,112.78,112.86,112.69,112.86,40915.0,99.5978,99.6685,99.5184,99.6685,40915.0
2018-09-11 14:30:00,112.87,113.01,112.85,112.98,103797.0,99.6773,99.801,99.6597,99.7745,103797.0
2018-09-11 15:00:00,113.0,113.1,112.85,112.86,76170.0,99.7921,99.8804,99.6597,99.6685,76170.0
2018-09-11 15:30:00,112.86,112.94,112.52,112.59,224602.0,99.6685,99.7391,99.3682,99.4301,224602.0
2018-09-12 09:30:00,112.4,112.58,111.52,111.94,91911.0,99.2623,99.4212,98.4851,98.856,91911.0
2018-09-12 10:00:00,111.93,112.2,111.66,111.84,74615.0,98.8472,99.0856,98.6088,98.7677,74615.0
2018-09-12 10:30:00,111.86,111.88,111.67,111.77,72199.0,98.7854,98.803,98.6176,98.7059,72199.0
2018-09-12 11:00:00,111.74,112.41,111.71,112.18,49701.0,98.6794,99.2711,98.6529,99.068,49701.0
2018-09-12 11:30:00,112.24,112.42,111.82,111.96,49370.0,99.121,99.2799,98.7501,98.8737,49370.0
2018-09-12 12:00:00,111.98,112.31,111.88,112.31,47822.0,98.8914,99.1828,98.803,99.1828,47822.0
2018-09-12 12:30:00,112.29,112.42,112.22,112.34,27769.0,99.1651,99.2799,99.1033,99.2093,27769.0
2018-09-12 13:00:00,112.34,112.51,112.24,112.27,27549.0,99.2093,99.3594,99.121,99.1475,27549.0
2018-09-12 13:30:00,112.25,112.37,112.23,112.3,32572.0,99.1298,99.2358,99.1121,99.1739,32572.0
2018-09-12 14:00:00,112.27,112.28,111.95,111.96,53373.0,99.1475,99.1563,98.8649,98.8737,53373.0
2018-09-12 14:30:00,111.96,112.09,111.88,111.95,56287.0,98.8737,98.9885,98.803,98.8649,56287.0
2018-09-12 15:00:00,111.93,112.08,111.91,112.07,54115.0,98.8472,98.9797,98.8295,98.9708,54115.0
2018-09-12 15:30:00,112.07,112.13,111.97,112.04,151770.0,98.9708,99.0238,98.8825,98.9443,151770.0
2018-09-13 09:30:00,112.91,113.7,112.75,113.35,79133.0,99.7126,100.4103,99.5714,100.1012,79133.0
2018-09-13 10:00:00,113.33,113.79,113.0,113.01,64460.0,100.0836,100.4898,99.7921,99.801,64460.0
2018-09-13 10:30:00,113.02,113.1,112.77,112.83,34666.0,99.8098,99.8804,99.589,99.642,34666.0
2018-09-13 11:00:00,112.87,112.96,112.71,112.76,46649.0,99.6773,99.7568,99.536,99.5802,46649.0
2018-09-13 11:30:00,112.73,112.89,112.67,112.83,33493.0,99.5537,99.695,99.5007,99.642,33493.0
2018-09-13 12:00:00,112.86,112.93,112.48,112.61,35507.0,99.6685,99.7303,99.3329,99.4477,35507.0
2018-09-13 12:30:00,112.6,112.72,112.59,112.64,49516.0,99.4389,99.5449,99.4301,99.4742,49516.0
2018-09-13 13:00:00,112.67,112.67,112.34,112.64,31909.0,99.5007,99.5007,99.2093,99.4742,31909.0
2018-09-13 13:30:00,112.68,112.79,112.58,112.69,30683.0,99.5095,99.6067,99.4212,99.5184,30683.0
2018-09-13 14:00:00,112.7,112.83,112.61,112.76,32491.0,99.5272,99.642,99.4477,99.5802,32491.0
2018-09-13 14:30:00,112.78,113.03,112.73,113.02,31112.0,99.5978,99.8186,99.5537,99.8098,31112.0
2018-09-13 15:00:00,113.02,113.03,112.83,112.89,73909.0,99.8098,99.8186,99.642,99.695,73909.0
2018-09-13 15:30:00,112.89,112.95,112.7,112.94,155578.0,99.695,99.748,99.5272,99.7391,155578.0
2018-09-14 09:30:00,112.82,113.25,112.58,113.07,48216.0,99.6332,100.0129,99.4212,99.8539,48216.0
2018-09-14 10:00:00,113.04,113.06,112.67,112.75,65539.0,99.8275,99.8451,99.5007,99.5714,65539.0
2018-09-14 10:30:00,112.79,112.86,112.58,112.68,54108.0,99.6067,99.6685,99.4212,99.5095,54108.0
2018-09-14 11:00:00,112.69,112.69,112.27,112.35,87659.0,99.5184,99.5184,99.1475,99.2181,87659.0
2018-09-14 11:30:00,112.33,112.58,112.29,112.35,55245.0,99.2004,99.4212,99.1651,99.2181,55245.0
2018-09-14 12:00:00,112.35,112.35,111.85,111.91,86518.0,99.2181,99.2181,98.7765,98.8295,86518.0
2018-09-14 12:30:00,111.89,111.92,111.71,111.75,51116.0,98.8119,98.8384,98.6529,98.6882,51116.0
2018-09-14 13:00:00,111.75,111.86,111.52,111.85,57560.0,98.6882,98.7854,98.4851,98.7765,57560.0
2018-09-14 13:30:00,111.86,111.96,111.81,111.87,74938.0,98.7854,98.8737,98.7412,98.7942,74938.0
2018-09-14 14:00:00,111.9,112.12,111.9,111.99,39474.0,98.8207,99.015,98.8207,98.9002,39474.0
2018-09-14 14:30:00,112.01,112.09,111.97,112.06,49804.0,98.9178,98.9885,98.8825,98.962,49804.0
2018-09-14 15:00:00,112.07,112.16,111.98,111.98,78763.0,98.9708,99.0503,98.8914,98.8914,78763.0
2018-09-14 15:30:00,111.98,112.21,111.95,112.15,152247.0,98.8914,99.0945,98.8649,99.0415,152247.0
2018-09-17 09:30:00,112.28,112.75,111.89,112.64,96730.0,99.1563,99.5714,98.8119,99.4742,96730.0
2018-09-17 10:00:00,112.68,113.41,112.68,113.17,89267.0,99.5095,100.1542,99.5095,99.9423,89267.0
2018-09-17 10:30:00,113.17,113.24,112.76,112.84,58538.0,99.9423,100.0041,99.5802,99.6508,58538.0
2018-09-17 11:00:00,112.86,113.04,112.79,112.89,78228.0,99.6685,99.8275,99.6067,99.695,78228.0
2018-09-17 11:30:00,112.9,112.95,112.79,112.84,46730.0,99.7038,99.748,99.6067,99.6508,46730.0
2018-09-17 12:00:00,112.85,112.99,112.8,112.94,64702.0,99.6597,99.7833,99.6155,99.7391,64702.0
2018-09-17 12:30:00,112.95,113.01,112.85,112.95,46785.0,99.748,99.801,99.6597,99.748,46785.0
2018-09-17 13:00:00,112.95,112.98,112.85,112.95,54753.0,99.748,99.7745,99.6597,99.748,54753.0
2018-09-17 13:30:00,112.95,113.01,112.84,112.96,55975.0,99.748,99.801,99.6508,99.7568,55975.0
2018-09-17 14:00:00,112.96,113.21,112.93,113.18,54562.0,99.7568,99.9776,99.7303,99.9511,54562.0
2018-09-17 14:30:00,113.15,113.31,113.12,113.21,81447.0,99.9246,100.0659,99.8981,99.9776,81447.0
2018-09-17 15:00:00,113.21,113.34,113.03,113.1,133176.0,99.9776,100.0924,99.8186,99.8804,133176.0
2018-09-17 15:30:00,113.09,113.22,112.85,112.99,183531.0,99.8716,99.9864,99.6597,99.7833,183531.0
2018-09-18 09:30:00,113.48,113.75,112.82,112.91,45967.0,100.216,100.4545,99.6332,99.7126,45967.0
2018-09-18 10:00:00,112.88,113.04,112.52,112.94,55054.0,99.6862,99.8275,99.3682,99.7391,55054.0
2018-09-18 10:30:00,112.96,113.26,112.71,113.2,40475.0,99.7568,100.0217,99.536,99.9688,40475.0
2018-09-18 11:00:00,113.23,113.55,113.11,113.51,37229.0,99.9952,100.2778,99.8893,100.2425,37229.0
2018-09-18 11:30:00,113.49,113.61,113.3,113.5,46631.0,100.2249,100.3308,100.0571,100.2337,46631.0
2018-09-18 12:00:00,113.51,113.61,113.34,113.36,33848.0,100.2425,100.3308,100.0924,100.1101,33848.0
2018-09-18 12:30:00,113.36,113.52,113.33,113.37,31067.0,100.1101,100.2514,100.0836,100.1189,31067.0
2018-09-18 13:00:00,113.35,113.41,113.29,113.34,33623.0,100.1012,100.1542,100.0482,100.0924,33623.0
2018-09-18 13:30:00,113.35,113.46,113.3,113.43,29586.0,100.1012,100.1984,100.0571,100.1719,29586.0
2018-09-18 14:00:00,113.45,113.65,113.37,113.42,68172.0,100.1895,100.3662,100.1189,100.163,68172.0
2018-09-18 14:30:00,113.41,113.45,113.25,113.28,55632.0,100.1542,100.1895,100.0129,100.0394,55632.0
2018-09-18 15:00:00,113.28,113.43,113.28,113.36,48559.0,100.0394,100.1719,100.0394,100.1101,48559.0
2018-09-18 15:30:00,113.36,113.38,113.1,113.27,136112.0,100.1101,100.1277,99.8804,100.0306,136112.0
2018-09-19 09:30:00,113.66,114.8,113.28,114.72,48237.0,100.375,101.3817,100.0394,101.3111,48237.0
2018-09-19 10:00:00,114.78,114.97,114.42,114.92,65117.0,101.3641,101.5319,101.0462,101.4877,65117.0
2018-09-19 10:30:00,114.96,115.04,114.71,114.84,93491.0,101.523,101.5937,101.3023,101.4171,93491.0
2018-09-19 11:00:00,114.83,115.0,114.62,114.64,66788.0,101.4082,101.5584,101.2228,101.2404,66788.0
2018-09-19 11:30:00,114.62,114.85,114.53,114.78,63232.0,101.2228,101.4259,101.1433,101.3641,63232.0
2018-09-19 12:00:00,114.78,114.87,114.62,114.76,40654.0,101.3641,101.4436,101.2228,101.3464,40654.0
2018-09-19 12:30:00,114.78,114.86,114.65,114.86,45051.0,101.3641,101.4347,101.2493,101.4347,45051.0
2018-09-19 13:00:00,114.87,114.97,114.74,114.75,47038.0,101.4436,101.5319,101.3288,101.3376,47038.0
2018-09-19 13:30:00,114.73,114.94,114.64,114.64,52167.0,101.3199,101.5054,101.2404,101.2404,52167.0
2018-09-19 14:00:00,114.65,114.66,114.5,114.59,118897.0,101.2493,101.2581,101.1168,101.1963,118897.0
2018-09-19 14:30:00,114.6,114.71,114.5,114.67,131871.0,101.2051,101.3023,101.1168,101.2669,131871.0
2018-09-19 15:00:00,114.68,115.07,114.62,115.0,70651.0,101.2758,101.6202,101.2228,101.5584,70651.0
2018-09-19 15:30:00,115.01,115.22,114.99,115.06,249419.0,101.5672,101.7526,101.5495,101.6113,249419.0
2018-09-20 09:30:00,115.6,116.5,115.3,115.31,52413.0,102.0882,102.883,101.8233,101.8321,52413.0
2018-09-20 10:00:00,115.32,115.65,115.21,115.46,65355.0,101.841,102.1324,101.7438,101.9646,65355.0
2018-09-20 10:30:00,115.44,115.81,115.43,115.72,78338.0,101.9469,102.2737,101.9381,102.1942,78338.0
2018-09-20 11:00:00,115.73,116.0,115.7,115.78,121364.0,102.203,102.4415,102.1765,102.2472,121364.0
2018-09-20 11:30:00,115.78,115.78,115.43,115.69,56497.0,102.2472,102.2472,101.9381,102.1677,56497.0
2018-09-20 12:00:00,115.7,115.71,115.5,115.56,29106.0,102.1765,102.1854,101.9999,102.0529,29106.0
2018-09-20 12:30:00,115.59,115.92,115.51,115.91,46118.0,102.0794,102.3708,102.0088,102.362,46118.0
2018-09-20 13:00:00,115.93,116.11,115.91,115.92,56432.0,102.3797,102.5386,102.362,102.3708,56432.0
2018-09-20 13:30:00,115.92,116.12,115.89,116.09,27404.0,102.3708,102.5475,102.3443,102.521,27404.0
2018-09-20 14:00:00,116.09,116.3,116.0,116.11,81620.0,102.521,102.7064,102.4415,102.5386,81620.0
2018-09-20 14:30:00,116.11,116.19,116.02,116.04,48239.0,102.5386,102.6093,102.4591,102.4768,48239.0
2018-09-20 15:00:00,116.04,116.22,115.97,116.02,84966.0,102.4768,102.6358,102.415,102.4591,84966.0
2018-09-20 15:30:00,116.02,116.02,115.81,115.93,142588.0,102.4591,102.4591,102.2737,102.3797,142588.0
2018-09-21 09:30:00,116.51,116.73,115.82,115.93,483620.0,102.8919,103.0862,102.2825,102.3797,483620.0
2018-09-21 10:00:00,115.9,116.1,115.72,116.01,67754.0,102.3532,102.5298,102.1942,102.4503,67754.0
2018-09-21 10:30:00,116.0,116.09,115.89,116.0,82116.0,102.4415,102.521,102.3443,102.4415,82116.0
2018-09-21 11:00:00,116.0,116.06,115.87,116.03,72406.0,102.4415,102.4945,102.3267,102.468,72406.0
2018-09-21 11:30:00,116.04,116.43,116.04,116.4,37258.0,102.4768,102.8212,102.4768,102.7947,37258.0
2018-09-21 12:00:00,116.45,116.48,116.31,116.41,33466.0,102.8389,102.8654,102.7152,102.8036,33466.0
2018-09-21 12:30:00,116.41,116.65,116.39,116.61,47070.0,102.8036,103.0155,102.7859,102.9802,47070.0
2018-09-21 13:00:00,116.61,116.61,116.24,116.24,40509.0,102.9802,102.9802,102.6534,102.6534,40509.0
2018-09-21 13:30:00,116.23,116.24,115.95,116.04,58346.0,102.6446,102.6534,102.3973,102.4768,58346.0
2018-09-21 14:00:00,116.03,116.06,115.81,115.82,43622.0,102.468,102.4945,102.2737,102.2825,43622.0
2018-09-21 14:30:00,115.84,115.97,115.81,115.9,54135.0,102.3002,102.415,102.2737,102.3532,54135.0
2018-09-21 15:00:00,115.9,116.04,115.88,115.92,105697.0,102.3532,102.4768,102.3355,102.3708,105697.0
2018-09-21 15:30:00,115.89,116.04,115.76,115.91,391032.0,102.3443,102.4768,102.2295,102.362,391032.0
2018-09-24 09:30:00,113.0,114.0,110.25,112.72,211657.0,99.7921,100.6752,97.3636,99.5449,211657.0
2018-09-24 10:00:00,112.71,112.71,111.63,112.02,198338.0,99.536,99.536,98.5823,98.9267,198338.0
2018-09-24 10:30:00,112.0,112.63,111.94,112.58,137386.0,98.909,99.4654,98.856,99.4212,137386.0
2018-09-24 11:00:00,112.64,112.83,112.36,112.7,81947.0,99.4742,99.642,99.2269,99.5272,81947.0
2018-09-24 11:30:00,112.7,112.81,112.39,112.39,117424.0,99.5272,99.6243,99.2534,99.2534,117424.0
2018-09-24 12:00:00,112.38,112.68,112.38,112.53,127512.0,99.2446,99.5095,99.2446,99.3771,127512.0
2018-09-24 12:30:00,112.53,112.64,112.43,112.53,127254.0,99.3771,99.4742,99.2888,99.3771,127254.0
2018-09-24 13:00:00,112.55,112.76,112.47,112.6,99921.0,99.3947,99.5802,99.3241,99.4389,99921.0
2018-09-24 13:30:00,112.61,112.78,112.56,112.7,77748.0,99.4477,99.5978,99.4036,99.5272,77748.0
2018-09-24 14:00:00,112.7,112.97,112.64,112.97,108779.0,99.5272,99.7656,99.4742,99.7656,108779.0
2018-09-24 14:30:00,112.97,113.07,112.79,112.79,173721.0,99.7656,99.8539,99.6067,99.6067,173721.0
2018-09-24 15:00:00,112.82,113.02,112.75,113.0,115861.0,99.6332,99.8098,99.5714,99.7921,115861.0
2018-09-24 15:30:00,112.99,113.0,112.67,112.69,251723.0,99.7833,99.7921,99.5007,99.5184,251723.0
2018-09-25 09:30:00,113.02,113.14,112.22,112.26,48912.0,99.8098,99.9158,99.1033,99.1386,48912.0
2018-09-25 10:00:00,112.23,112.57,111.92,112.01,106287.0,99.1121,99.4124,98.8384,98.9178,106287.0
2018-09-25 10:30:00,112.09,112.19,111.71,112.0,95438.0,98.9885,99.0768,98.6529,98.909,95438.0
2018-09-25 11:00:00,112.02,112.03,111.68,111.91,94502.0,98.9267,98.9355,98.6264,98.8295,94502.0
2018-09-25 11:30:00,111.92,112.0,111.69,111.75,62369.0,98.8384,98.909,98.6352,98.6882,62369.0
2018-09-25 12:00:00,111.78,112.16,111.78,112.01,47717.0,98.7147,99.0503,98.7147,98.9178,47717.0
2018-09-25 12:30:00,112.0,112.15,111.98,112.08,40027.0,98.909,99.0415,98.8914,98.9797,40027.0
2018-09-25 13:00:00,112.06,112.06,111.21,111.21,100393.0,98.962,98.962,98.2114,98.2114,100393.0
2018-09-25 13:30:00,111.21,111.3,110.96,111.23,60550.0,98.2114,98.2908,97.9906,98.229,60550.0
2018-09-25 14:00:00,111.22,111.46,111.13,111.45,57991.0,98.2202,98.4321,98.1407,98.4233,57991.0
2018-09-25 14:30:00,111.44,111.44,111.19,111.36,67925.0,98.4145,98.4145,98.1937,98.3438,67925.0
2018-09-25 15:00:00,111.35,111.71,111.35,111.64,148019.0,98.335,98.6529,98.335,98.5911,148019.0
2018-09-25 15:30:00,111.63,111.88,111.48,111.54,230677.0,98.5823,98.803,98.4498,98.5028,230677.0
2018-09-26 09:30:00,111.51,112.16,111.27,111.28,102028.0,98.4763,99.0503,98.2643,98.2732,102028.0
2018-09-26 10:00:00,111.32,111.33,110.62,110.81,104487.0,98.3085,98.3173,97.6903,97.8581,104487.0
2018-09-26 10:30:00,110.81,111.06,110.58,111.06,71679.0,97.8581,98.0789,97.655,98.0789,71679.0
2018-09-26 11:00:00,111.02,111.02,110.75,111.01,44412.0,98.0436,98.0436,97.8051,98.0347,44412.0
2018-09-26 11:30:00,111.02,111.02,110.82,110.92,35450.0,98.0436,98.0436,97.8669,97.9552,35450.0
2018-09-26 12:00:00,110.89,110.98,110.79,110.92,64258.0,97.9288,98.0082,97.8404,97.9552,64258.0
2018-09-26 12:30:00,110.94,111.19,110.92,111.11,46505.0,97.9729,98.1937,97.9552,98.123,46505.0
2018-09-26 13:00:00,111.11,111.27,111.03,111.2,48182.0,98.123,98.2643,98.0524,98.2025,48182.0
2018-09-26 13:30:00,111.2,111.22,110.96,111.03,60930.0,98.2025,98.2202,97.9906,98.0524,60930.0
2018-09-26 14:00:00,110.99,111.37,110.95,111.15,80810.0,98.0171,98.3527,97.9817,98.1584,80810.0
2018-09-26 14:30:00,111.12,111.15,110.87,111.05,68209.0,98.1319,98.1584,97.9111,98.0701,68209.0
2018-09-26 15:00:00,111.03,111.14,110.84,111.07,61933.0,98.0524,98.1495,97.8846,98.0877,61933.0
2018-09-26 15:30:00,111.06,111.08,110.19,110.4,214849.0,98.0789,98.0965,97.3106,97.496,214849.0
2018-09-27 09:30:00,110.39,110.39,109.1,109.43,123734.0,97.4872,97.4872,96.348,96.6394,123734.0
2018-09-27 10:00:00,109.43,109.98,109.27,109.8,122006.0,96.6394,97.1251,96.4981,96.9662,122006.0
2018-09-27 10:30:00,109.8,110.06,109.65,109.8,132498.0,96.9662,97.1958,96.8337,96.9662,132498.0
2018-09-27 11:00:00,109.83,110.07,109.65,109.82,129614.0,96.9927,97.2046,96.8337,96.9838,129614.0
2018-09-27 11:30:00,109.79,109.94,109.63,109.93,74180.0,96.9573,97.0898,96.816,97.081,74180.0
2018-09-27 12:00:00,109.91,110.0,109.69,109.73,84646.0,97.0633,97.1428,96.869,96.9043,84646.0
2018-09-27 12:30:00,109.74,109.91,109.64,109.81,72025.0,96.9132,97.0633,96.8249,96.975,72025.0
2018-09-27 13:00:00,109.81,109.81,109.45,109.56,41752.0,96.975,96.975,96.6571,96.7542,41752.0
2018-09-27 13:30:00,109.54,109.61,109.37,109.44,54972.0,96.7365,96.7984,96.5864,96.6482,54972.0
2018-09-27 14:00:00,109.42,109.57,109.39,109.47,68433.0,96.6306,96.763,96.6041,96.6747,68433.0
2018-09-27 14:30:00,109.45,109.47,109.26,109.26,56752.0,96.6571,96.6747,96.4893,96.4893,56752.0
2018-09-27 15:00:00,109.27,109.28,109.09,109.09,101358.0,96.4981,96.5069,96.3391,96.3391,101358.0
2018-09-27 15:30:00,109.1,109.1,108.92,108.97,251589.0,96.348,96.348,96.189,96.2332,251589.0
2018-09-28 09:30:00,108.79,108.98,107.12,108.69,185699.0,96.0742,96.242,94.5994,95.9859,185699.0
2018-09-28 10:00:00,108.68,108.75,108.42,108.63,108557.0,95.9771,96.0389,95.7475,95.9329,108557.0
2018-09-28 10:30:00,108.63,108.75,108.3,108.32,89080.0,95.9329,96.0389,95.6415,95.6591,89080.0
2018-09-28 11:00:00,108.33,108.45,107.96,108.13,88877.0,95.668,95.774,95.3412,95.4914,88877.0
2018-09-28 11:30:00,108.15,108.28,107.99,108.09,82539.0,95.509,95.6238,95.3677,95.456,82539.0
2018-09-28 12:00:00,108.07,108.84,107.99,108.84,98258.0,95.4384,96.1184,95.3677,96.1184,98258.0
2018-09-28 12:30:00,108.78,108.78,108.33,108.64,65320.0,96.0654,96.0654,95.668,95.9417,65320.0
2018-09-28 13:00:00,108.64,108.95,108.58,108.88,67154.0,95.9417,96.2155,95.8888,96.1537,67154.0
2018-09-28 13:30:00,108.89,109.05,108.87,108.9,69130.0,96.1625,96.3038,96.1449,96.1714,69130.0
2018-09-28 14:00:00,108.9,109.09,108.82,108.96,111543.0,96.1714,96.3391,96.1007,96.2243,111543.0
2018-09-28 14:30:00,108.97,109.0,108.87,108.98,128316.0,96.2332,96.2597,96.1449,96.242,128316.0
2018-09-28 15:00:00,108.98,109.02,108.76,109.0,113074.0,96.242,96.2773,96.0477,96.2597,113074.0
2018-09-28 15:30:00,108.99,109.16,108.84,109.12,411304.0,96.2508,96.401,96.1184,96.3656,411304.0
2018-10-01 09:30:00,109.66,110.33,109.54,109.99,40258.0,96.8425,97.4342,96.7365,97.134,40258.0
2018-10-01 10:00:00,110.05,110.15,109.86,109.9,50124.0,97.1869,97.2752,97.0191,97.0545,50124.0
2018-10-01 10:30:00,109.9,110.05,109.89,110.03,56115.0,97.0545,97.1869,97.0456,97.1693,56115.0
2018-10-01 11:00:00,110.02,110.1,109.89,109.9,52597.0,97.1604,97.2311,97.0456,97.0545,52597.0
2018-10-01 11:30:00,109.91,110.01,109.84,109.89,38122.0,97.0633,97.1516,97.0015,97.0456,38122.0
2018-10-01 12:00:00,109.88,110.02,109.8,109.8,48440.0,97.0368,97.1604,96.9662,96.9662,48440.0
2018-10-01 12:30:00,109.79,109.9,109.7,109.87,55917.0,96.9573,97.0545,96.8778,97.028,55917.0
2018-10-01 13:00:00,109.87,110.06,109.87,109.97,46779.0,97.028,97.1958,97.028,97.1163,46779.0
2018-10-01 13:30:00,109.98,110.1,109.94,109.95,35545.0,97.1251,97.2311,97.0898,97.0986,35545.0
2018-10-01 14:00:00,109.96,110.09,109.85,110.01,52682.0,97.1075,97.2223,97.0103,97.1516,52682.0
2018-10-01 14:30:00,110.01,110.07,109.93,109.93,42241.0,97.1516,97.2046,97.081,97.081,42241.0
2018-10-01 15:00:00,109.92,109.98,109.58,109.62,93002.0,97.0721,97.1251,96.7719,96.8072,93002.0
2018-10-01 15:30:00,109.61,109.77,109.33,109.75,368804.0,96.7984,96.9397,96.5511,96.922,368804.0
2018-10-02 09:30:00,109.88,110.72,109.87,110.27,42206.0,97.0368,97.7786,97.028,97.3812,42206.0
2018-10-02 10:00:00,110.27,110.27,110.0,110.09,38108.0,97.3812,97.3812,97.1428,97.2223,38108.0
2018-10-02 10:30:00,110.15,110.18,109.85,109.97,112039.0,97.2752,97.3017,97.0103,97.1163,112039.0
2018-10-02 11:00:00,109.97,110.24,109.96,110.04,49859.0,97.1163,97.3547,97.1075,97.1781,49859.0
2018-10-02 11:30:00,110.04,110.38,110.04,110.32,44495.0,97.1781,97.4784,97.1781,97.4254,44495.0
2018-10-02 12:00:00,110.32,110.36,110.16,110.21,25846.0,97.4254,97.4607,97.2841,97.3282,25846.0
2018-10-02 12:30:00,110.19,110.22,110.09,110.18,41244.0,97.3106,97.3371,97.2223,97.3017,41244.0
2018-10-02 13:00:00,110.17,110.4,110.17,110.36,28047.0,97.2929,97.496,97.2929,97.4607,28047.0
2018-10-02 13:30:00,110.37,110.49,110.33,110.45,24493.0,97.4695,97.5755,97.4342,97.5402,24493.0
2018-10-02 14:00:00,110.45,110.6,110.43,110.45,35156.0,97.5402,97.6727,97.5225,97.5402,35156.0
2018-10-02 14:30:00,110.45,110.46,110.23,110.27,62850.0,97.5402,97.549,97.3459,97.3812,62850.0
2018-10-02 15:00:00,110.27,110.3,109.99,110.18,133785.0,97.3812,97.4077,97.134,97.3017,133785.0
2018-10-02 15:30:00,110.18,110.31,110.1,110.2,218259.0,97.3017,97.4165,97.2311,97.3194,218259.0
2018-10-03 09:30:00,110.65,111.39,109.36,109.79,167112.0,97.7168,98.3703,96.5776,96.9573,167112.0
2018-10-03 10:00:00,109.77,110.05,109.74,109.84,102665.0,96.9397,97.1869,96.9132,97.0015,102665.0
2018-10-03 10:30:00,109.82,109.94,109.75,109.78,64940.0,96.9838,97.0898,96.922,96.9485,64940.0
2018-10-03 11:00:00,109.81,110.21,109.73,110.17,106289.0,96.975,97.3282,96.9043,97.2929,106289.0
2018-10-03 11:30:00,110.17,110.23,110.04,110.2,36341.0,97.2929,97.3459,97.1781,97.3194,36341.0
2018-10-03 12:00:00,110.19,110.3,110.06,110.3,31847.0,97.3106,97.4077,97.1958,97.4077,31847.0
2018-10-03 12:30:00,110.27,110.49,110.27,110.37,19564.0,97.3812,97.5755,97.3812,97.4695,19564.0
2018-10-03 13:00:00,110.37,110.37,110.13,110.26,26009.0,97.4695,97.4695,97.2576,97.3724,26009.0
2018-10-03 13:30:00,110.23,110.35,110.15,110.23,35581.0,97.3459,97.4519,97.2752,97.3459,35581.0
2018-10-03 14:00:00,110.23,110.23,109.8,109.93,66107.0,97.3459,97.3459,96.9662,97.081,66107.0
2018-10-03 14:30:00,109.94,109.94,108.81,109.0,304804.0,97.0898,97.0898,96.0919,96.2597,304804.0
2018-10-03 15:00:00,109.01,109.12,108.59,108.82,274843.0,96.2685,96.3656,95.8976,96.1007,274843.0
2018-10-03 15:30:00,108.82,108.97,108.66,108.74,474127.0,96.1007,96.2332,95.9594,96.0301,474127.0
2018-10-04 09:30:00,108.2,108.68,108.13,108.54,104702.0,95.5532,95.9771,95.4914,95.8534,104702.0
2018-10-04 10:00:00,108.58,108.9,108.46,108.83,114693.0,95.8888,96.1714,95.7828,96.1095,114693.0
2018-10-04 10:30:00,108.78,108.83,108.51,108.71,89793.0,96.0654,96.1095,95.8269,96.0036,89793.0
2018-10-04 11:00:00,108.7,108.87,108.68,108.72,66322.0,95.9947,96.1449,95.9771,96.0124,66322.0
2018-10-04 11:30:00,108.72,108.88,108.58,108.61,50351.0,96.0124,96.1537,95.8888,95.9153,50351.0
2018-10-04 12:00:00,108.57,108.58,107.82,107.95,41123.0,95.8799,95.8888,95.2176,95.3324,41123.0
2018-10-04 12:30:00,107.97,108.19,107.82,107.87,32240.0,95.3501,95.5443,95.2176,95.2617,32240.0
2018-10-04 13:00:00,107.85,107.93,107.66,107.8,41248.0,95.2441,95.3147,95.0763,95.1999,41248.0
2018-10-04 13:30:00,107.8,107.9,107.61,107.72,35017.0,95.1999,95.2882,95.0321,95.1293,35017.0
2018-10-04 14:00:00,107.69,107.75,107.43,107.53,48440.0,95.1028,95.1558,94.8732,94.9615,48440.0
2018-10-04 14:30:00,107.53,108.06,107.44,108.05,58206.0,94.9615,95.4295,94.882,95.4207,58206.0
2018-10-04 15:00:00,108.05,108.3,108.02,108.11,51587.0,95.4207,95.6415,95.3942,95.4737,51587.0
2018-10-04 15:30:00,108.1,108.51,108.08,108.45,193158.0,95.4649,95.8269,95.4472,95.774,193158.0
2018-10-05 09:30:00,108.37,108.9,108.35,108.42,39268.0,95.7033,96.1714,95.6856,95.7475,39268.0
2018-10-05 10:00:00,108.37,108.61,108.31,108.35,31185.0,95.7033,95.9153,95.6503,95.6856,31185.0
2018-10-05 10:30:00,108.37,108.67,108.3,108.45,34466.0,95.7033,95.9682,95.6415,95.774,34466.0
2018-10-05 11:00:00,108.42,108.42,108.07,108.22,20964.0,95.7475,95.7475,95.4384,95.5708,20964.0
2018-10-05 11:30:00,108.18,108.29,107.68,107.73,28434.0,95.5355,95.6327,95.094,95.1381,28434.0
2018-10-05 12:00:00,107.7,108.05,107.69,107.97,84284.0,95.1116,95.4207,95.1028,95.3501,84284.0
2018-10-05 12:30:00,107.95,108.03,107.76,107.99,19054.0,95.3324,95.403,95.1646,95.3677,19054.0
2018-10-05 13:00:00,107.95,108.04,107.83,107.86,17375.0,95.3324,95.4119,95.2264,95.2529,17375.0
2018-10-05 13:30:00,107.87,108.19,107.87,108.11,38415.0,95.2617,95.5443,95.2617,95.4737,38415.0
2018-10-05 14:00:00,108.1,108.24,107.93,108.02,24615.0,95.4649,95.5885,95.3147,95.3942,24615.0
2018-10-05 14:30:00,108.03,108.16,107.94,108.04,30240.0,95.403,95.5178,95.3236,95.4119,30240.0
2018-10-05 15:00:00,108.06,108.21,108.0,108.11,36511.0,95.4295,95.562,95.3765,95.4737,36511.0
2018-10-05 15:30:00,108.11,108.23,107.92,108.02,115176.0,95.4737,95.5797,95.3059,95.3942,115176.0
2018-10-08 09:30:00,108.02,109.37,107.81,108.86,108311.0,95.3942,96.5864,95.2088,96.136,108311.0
2018-10-08 10:00:00,108.92,109.49,108.89,109.33,108670.0,96.189,96.6924,96.1625,96.5511,108670.0
2018-10-08 10:30:00,109.3,109.35,108.59,108.77,67701.0,96.5246,96.5688,95.8976,96.0565,67701.0
2018-10-08 11:00:00,108.77,108.85,108.6,108.62,59580.0,96.0565,96.1272,95.9064,95.9241,59580.0
2018-10-08 11:30:00,108.62,108.78,108.41,108.56,39388.0,95.9241,96.0654,95.7386,95.8711,39388.0
2018-10-08 12:00:00,108.52,109.27,108.45,109.27,31128.0,95.8358,96.4981,95.774,96.4981,31128.0
2018-10-08 12:30:00,109.26,109.4,109.19,109.19,30714.0,96.4893,96.6129,96.4275,96.4275,30714.0
2018-10-08 13:00:00,109.17,109.55,109.17,109.37,56467.0,96.4098,96.7454,96.4098,96.5864,56467.0
2018-10-08 13:30:00,109.35,109.48,109.34,109.37,26558.0,96.5688,96.6836,96.5599,96.5864,26558.0
2018-10-08 14:00:00,109.38,109.73,109.36,109.59,38040.0,96.5952,96.9043,96.5776,96.7807,38040.0
2018-10-08 14:30:00,109.6,109.74,109.6,109.66,29930.0,96.7895,96.9132,96.7895,96.8425,29930.0
2018-10-08 15:00:00,109.66,109.76,109.58,109.62,37513.0,96.8425,96.9308,96.7719,96.8072,37513.0
2018-10-08 15:30:00,109.64,109.75,109.55,109.58,154775.0,96.8249,96.922,96.7454,96.7719,154775.0
2018-10-09 09:30:00,100.07,101.12,99.53,100.96,2096121.0,88.3734,89.3007,87.8966,89.1594,2096121.0
2018-10-09 10:00:00,100.98,101.92,100.3,101.01,1027665.0,89.1771,90.0072,88.5766,89.2036,1027665.0
2018-10-09 10:30:00,100.99,101.8,100.41,100.76,573669.0,89.1859,89.9012,88.6737,88.9828,573669.0
2018-10-09 11:00:00,100.69,101.55,100.66,100.68,455988.0,88.921,89.6804,88.8945,88.9121,455988.0
2018-10-09 11:30:00,100.65,100.9,99.33,99.5,420820.0,88.8856,89.1064,87.7199,87.8701,420820.0
2018-10-09 12:00:00,99.48,99.54,98.59,99.15,458942.0,87.8524,87.9054,87.0664,87.561,458942.0
2018-10-09 12:30:00,99.14,99.18,98.31,98.58,453721.0,87.5521,87.5875,86.8192,87.0576,453721.0
2018-10-09 13:00:00,98.58,98.76,98.36,98.55,422515.0,87.0576,87.2166,86.8633,87.0311,422515.0
2018-10-09 13:30:00,98.53,99.67,98.45,99.25,461808.0,87.0134,88.0202,86.9428,87.6493,461808.0
2018-10-09 14:00:00,99.26,99.49,99.0,99.32,403200.0,87.6581,87.8612,87.4285,87.7111,403200.0
2018-10-09 14:30:00,99.32,99.36,98.78,99.06,449511.0,87.7111,87.7464,87.2342,87.4815,449511.0
2018-10-09 15:00:00,99.06,99.43,98.92,99.05,707389.0,87.4815,87.8082,87.3579,87.4727,707389.0
2018-10-09 15:30:00,99.05,99.09,98.4,98.56,1127985.0,87.4727,87.508,86.8986,87.0399,1127985.0
2018-10-10 09:30:00,101.18,101.54,99.02,99.04,444188.0,89.3537,89.6716,87.4462,87.4638,444188.0
2018-10-10 10:00:00,99.03,99.67,99.01,99.34,239377.0,87.455,88.0202,87.4373,87.7288,239377.0
2018-10-10 10:30:00,99.33,99.78,98.43,98.58,273121.0,87.7199,88.1173,86.9251,87.0576,273121.0
2018-10-10 11:00:00,98.61,98.61,97.59,98.04,295935.0,87.0841,87.0841,86.1833,86.5807,295935.0
2018-10-10 11:30:00,98.1,98.54,97.95,98.15,161663.0,86.6337,87.0223,86.5012,86.6779,161663.0
2018-10-10 12:00:00,98.16,99.45,98.09,99.19,196569.0,86.6867,87.8259,86.6249,87.5963,196569.0
2018-10-10 12:30:00,99.18,99.97,99.13,99.39,397245.0,87.5875,88.2851,87.5433,87.7729,397245.0
2018-10-10 13:00:00,99.39,99.87,99.04,99.84,181838.0,87.7729,88.1968,87.4638,88.1703,181838.0
2018-10-10 13:30:00,99.84,99.97,99.52,99.77,218944.0,88.1703,88.2851,87.8877,88.1085,218944.0
2018-10-10 14:00:00,99.78,99.8,99.36,99.53,229955.0,88.1173,88.135,87.7464,87.8966,229955.0
2018-10-10 14:30:00,99.53,99.76,99.44,99.75,245866.0,87.8966,88.0997,87.8171,88.0908,245866.0
2018-10-10 15:00:00,99.71,99.72,99.15,99.59,331118.0,88.0555,88.0643,87.561,87.9495,331118.0
2018-10-10 15:30:00,99.58,99.79,99.31,99.6,668204.0,87.9407,88.1262,87.7023,87.9584,668204.0
2018-10-11 09:30:00,99.66,99.81,98.09,99.75,252515.0,88.0114,88.1438,86.6249,88.0908,252515.0
2018-10-11 10:00:00,99.75,99.8,98.8,99.02,163454.0,88.0908,88.135,87.2519,87.4462,163454.0
2018-10-11 10:30:00,99.02,99.35,98.27,98.29,138015.0,87.4462,87.7376,86.7838,86.8015,138015.0
2018-10-11 11:00:00,98.26,98.38,97.73,98.17,116814.0,86.775,86.881,86.3069,86.6955,116814.0
2018-10-11 11:30:00,98.19,98.32,97.83,98.16,83886.0,86.7132,86.828,86.3953,86.6867,83886.0
2018-10-11 12:00:00,98.18,98.78,98.08,98.68,91135.0,86.7043,87.2342,86.616,87.1459,91135.0
2018-10-11 12:30:00,98.69,98.69,98.1,98.11,56959.0,87.1547,87.1547,86.6337,86.6425,56959.0
2018-10-11 13:00:00,98.06,98.22,97.82,97.92,56467.0,86.5984,86.7397,86.3864,86.4747,56467.0
2018-10-11 13:30:00,97.96,98.13,97.55,97.9,61600.0,86.5101,86.6602,86.148,86.4571,61600.0
2018-10-11 14:00:00,97.89,97.94,97.19,97.41,101725.0,86.4482,86.4924,85.8301,86.0243,101725.0
2018-10-11 14:30:00,97.34,97.4,96.11,96.71,172023.0,85.9625,86.0155,84.8763,85.4062,172023.0
2018-10-11 15:00:00,96.71,97.67,96.47,97.2,154458.0,85.4062,86.254,85.1942,85.8389,154458.0
2018-10-11 15:30:00,97.18,97.31,96.37,96.39,373714.0,85.8212,85.936,85.1059,85.1236,373714.0
2018-10-12 09:30:00,97.24,97.99,96.79,97.03,70484.0,85.8742,86.5366,85.4768,85.6888,70484.0
2018-10-12 10:00:00,97.14,97.17,96.42,96.44,119641.0,85.7859,85.8124,85.1501,85.1677,119641.0
2018-10-12 10:30:00,96.49,97.06,96.37,96.67,104596.0,85.2119,85.7153,85.1059,85.3708,104596.0
2018-10-12 11:00:00,96.67,96.75,96.15,96.2,136101.0,85.3708,85.4415,84.9116,84.9558,136101.0
2018-10-12 11:30:00,96.21,96.31,95.5,95.62,125908.0,84.9646,85.0529,84.3376,84.4436,125908.0
2018-10-12 12:00:00,95.58,95.66,95.25,95.37,87607.0,84.4082,84.4789,84.1168,84.2228,87607.0
2018-10-12 12:30:00,95.33,95.5,94.67,95.21,86102.0,84.1875,84.3376,83.6046,84.0815,86102.0
2018-10-12 13:00:00,95.2,95.64,95.04,95.31,81505.0,84.0727,84.4612,83.9314,84.1698,81505.0
2018-10-12 13:30:00,95.23,95.29,94.78,94.99,68352.0,84.0992,84.1521,83.7018,83.8872,68352.0
2018-10-12 14:00:00,95.01,95.05,94.66,94.89,60007.0,83.9049,83.9402,83.5958,83.7989,60007.0
2018-10-12 14:30:00,94.91,94.93,94.4,94.87,96424.0,83.8166,83.8342,83.3662,83.7812,96424.0
2018-10-12 15:00:00,94.85,95.48,94.65,95.39,149058.0,83.7636,84.3199,83.5869,84.2405,149058.0
2018-10-12 15:30:00,95.41,95.46,95.03,95.11,445029.0,84.2581,84.3023,83.9225,83.9932,445029.0
2018-10-15 09:30:00,94.84,95.81,94.37,95.25,104143.0,83.7547,84.6114,83.3397,84.1168,104143.0
2018-10-15 10:00:00,95.26,95.5,95.03,95.22,105576.0,84.1256,84.3376,83.9225,84.0903,105576.0
2018-10-15 10:30:00,95.21,95.84,95.18,95.38,79470.0,84.0815,84.6379,84.055,84.2316,79470.0
2018-10-15 11:00:00,95.38,96.17,95.38,96.12,104408.0,84.2316,84.9293,84.2316,84.8851,104408.0
2018-10-15 11:30:00,96.09,96.18,95.71,95.75,49345.0,84.8586,84.9381,84.5231,84.5584,49345.0
2018-10-15 12:00:00,95.76,96.11,95.63,96.06,75951.0,84.5672,84.8763,84.4524,84.8321,75951.0
2018-10-15 12:30:00,96.04,96.19,95.94,96.12,56552.0,84.8145,84.9469,84.7262,84.8851,56552.0
2018-10-15 13:00:00,96.14,96.34,96.08,96.18,46325.0,84.9028,85.0794,84.8498,84.9381,46325.0
2018-10-15 13:30:00,96.18,96.4,96.16,96.38,66679.0,84.9381,85.1324,84.9205,85.1147,66679.0
2018-10-15 14:00:00,96.38,96.4,95.97,96.1,119709.0,85.1147,85.1324,84.7527,84.8675,119709.0
2018-10-15 14:30:00,96.11,96.67,96.05,96.59,67250.0,84.8763,85.3708,84.8233,85.3002,67250.0
2018-10-15 15:00:00,96.59,96.61,96.27,96.34,146898.0,85.3002,85.3179,85.0176,85.0794,146898.0
2018-10-15 15:30:00,96.34,96.49,96.15,96.15,366699.0,85.0794,85.2119,84.9116,84.9116,366699.0
2018-10-16 09:30:00,96.62,97.04,95.97,96.56,117594.0,85.3267,85.6976,84.7527,85.2737,117594.0
2018-10-16 10:00:00,96.6,97.34,96.54,97.25,90149.0,85.309,85.9625,85.256,85.8831,90149.0
2018-10-16 10:30:00,97.25,97.88,97.2,97.85,97717.0,85.8831,86.4394,85.8389,86.4129,97717.0
2018-10-16 11:00:00,97.85,97.85,97.48,97.64,81125.0,86.4129,86.4129,86.0862,86.2275,81125.0
2018-10-16 11:30:00,97.64,97.76,97.45,97.57,60890.0,86.2275,86.3334,86.0597,86.1656,60890.0
2018-10-16 12:00:00,97.61,97.62,97.19,97.29,67258.0,86.201,86.2098,85.8301,85.9184,67258.0
2018-10-16 12:30:00,97.31,97.49,97.29,97.42,55490.0,85.936,86.095,85.9184,86.0332,55490.0
2018-10-16 13:00:00,97.43,97.43,97.23,97.36,52353.0,86.042,86.042,85.8654,85.9802,52353.0
2018-10-16 13:30:00,97.37,97.61,97.24,97.33,118265.0,85.989,86.201,85.8742,85.9537,118265.0
2018-10-16 14:00:00,97.35,97.95,97.24,97.95,99229.0,85.9714,86.5012,85.8742,86.5012,99229.0
2018-10-16 14:30:00,97.96,98.19,97.76,97.87,95221.0,86.5101,86.7132,86.3334,86.4306,95221.0
2018-10-16 15:00:00,97.86,97.99,97.7,97.93,99517.0,86.4218,86.5366,86.2805,86.4836,99517.0
2018-10-16 15:30:00,97.93,98.34,97.78,98.16,266317.0,86.4836,86.8456,86.3511,86.6867,266317.0
2018-10-17 09:30:00,97.97,98.43,97.94,98.11,120798.0,86.5189,86.9251,86.4924,86.6425,120798.0
2018-10-17 10:00:00,98.09,98.19,97.92,98.06,89238.0,86.6249,86.7132,86.4747,86.5984,89238.0
2018-10-17 10:30:00,98.04,98.04,97.31,97.74,187431.0,86.5807,86.5807,85.936,86.3158,187431.0
2018-10-17 11:00:00,97.74,97.8,97.44,97.77,82568.0,86.3158,86.3688,86.0508,86.3423,82568.0
2018-10-17 11:30:00,97.79,98.17,97.7,98.1,62087.0,86.3599,86.6955,86.2805,86.6337,62087.0
2018-10-17 12:00:00,98.11,98.41,98.02,98.27,61064.0,86.6425,86.9075,86.563,86.7838,61064.0
2018-10-17 12:30:00,98.27,98.47,98.19,98.45,57670.0,86.7838,86.9605,86.7132,86.9428,57670.0
2018-10-17 13:00:00,98.45,98.49,98.33,98.47,61760.0,86.9428,86.9781,86.8368,86.9605,61760.0
2018-10-17 13:30:00,98.47,98.56,98.24,98.47,106254.0,86.9605,87.0399,86.7573,86.9605,106254.0
2018-10-17 14:00:00,98.47,98.56,97.97,98.03,100414.0,86.9605,87.0399,86.5189,86.5719,100414.0
2018-10-17 14:30:00,98.03,98.39,97.96,98.31,120690.0,86.5719,86.8898,86.5101,86.8192,120690.0
2018-10-17 15:00:00,98.31,98.34,97.87,98.13,128572.0,86.8192,86.8456,86.4306,86.6602,128572.0
2018-10-17 15:30:00,98.13,98.15,97.77,98.12,352426.0,86.6602,86.6779,86.3423,86.6514,352426.0
2018-10-18 09:30:00,99.23,99.25,97.4,98.87,205008.0,87.6316,87.6493,86.0155,87.3137,205008.0
2018-10-18 10:00:00,98.89,99.56,98.66,99.27,191665.0,87.3314,87.923,87.1282,87.6669,191665.0
2018-10-18 10:30:00,99.31,100.3,99.31,99.9,215022.0,87.7023,88.5766,87.7023,88.2233,215022.0
2018-10-18 11:00:00,99.9,100.62,99.48,99.55,134585.0,88.2233,88.8592,87.8524,87.9142,134585.0
2018-10-18 11:30:00,99.55,99.75,98.37,98.87,132556.0,87.9142,88.0908,86.8721,87.3137,132556.0
2018-10-18 12:00:00,98.86,99.22,98.22,98.98,161224.0,87.3049,87.6228,86.7397,87.4108,161224.0
2018-10-18 12:30:00,99.0,99.01,98.33,98.34,131842.0,87.4285,87.4373,86.8368,86.8456,131842.0
2018-10-18 13:00:00,98.34,98.63,97.4,97.98,146811.0,86.8456,87.1018,86.0155,86.5277,146811.0
2018-10-18 13:30:00,98.0,98.37,97.67,98.05,112427.0,86.5454,86.8721,86.254,86.5895,112427.0
2018-10-18 14:00:00,98.05,98.79,98.01,98.63,121073.0,86.5895,87.243,86.5542,87.1018,121073.0
2018-10-18 14:30:00,98.63,99.16,98.01,98.89,175733.0,87.1018,87.5698,86.5542,87.3314,175733.0
2018-10-18 15:00:00,98.9,99.49,98.75,99.42,236033.0,87.3402,87.8612,87.2077,87.7994,236033.0
2018-10-18 15:30:00,99.42,99.48,98.65,99.03,556618.0,87.7994,87.8524,87.1194,87.455,556618.0
2018-10-19 09:30:00,100.36,101.46,99.77,101.2,358881.0,88.6295,89.601,88.1085,89.3714,358881.0
2018-10-19 10:00:00,101.27,101.82,100.78,100.9,172517.0,89.4332,89.9189,89.0005,89.1064,172517.0
2018-10-19 10:30:00,100.9,100.91,100.44,100.75,124564.0,89.1064,89.1153,88.7002,88.974,124564.0
2018-10-19 11:00:00,100.78,101.02,100.63,100.81,92770.0,89.0005,89.2124,88.868,89.0269,92770.0
2018-10-19 11:30:00,100.81,101.2,100.28,101.17,142603.0,89.0269,89.3714,88.5589,89.3449,142603.0
2018-10-19 12:00:00,101.15,101.42,100.68,100.93,115924.0,89.3272,89.5656,88.9121,89.1329,115924.0
2018-10-19 12:30:00,100.91,101.39,100.86,101.25,245095.0,89.1153,89.5392,89.0711,89.4155,245095.0
2018-10-19 13:00:00,101.23,101.36,100.9,101.32,108562.0,89.3979,89.5127,89.1064,89.4773,108562.0
2018-10-19 13:30:00,101.31,101.34,100.9,101.14,174638.0,89.4685,89.495,89.1064,89.3184,174638.0
2018-10-19 14:00:00,101.13,101.28,100.63,101.23,138227.0,89.3095,89.442,88.868,89.3979,138227.0
2018-10-19 14:30:00,101.22,101.56,101.15,101.47,136114.0,89.389,89.6893,89.3272,89.6098,136114.0
2018-10-19 15:00:00,101.47,101.79,101.21,101.77,151473.0,89.6098,89.8924,89.3802,89.8747,151473.0
2018-10-19 15:30:00,101.78,101.78,101.37,101.39,644917.0,89.8836,89.8836,89.5215,89.5392,644917.0
2018-10-22 09:30:00,101.61,101.73,99.82,100.21,232899.0,89.7334,89.8394,88.1527,88.4971,232899.0
2018-10-22 10:00:00,100.2,100.5,100.13,100.34,155652.0,88.4882,88.7532,88.4264,88.6119,155652.0
2018-10-22 10:30:00,100.29,100.59,100.16,100.35,112591.0,88.5677,88.8327,88.4529,88.6207,112591.0
2018-10-22 11:00:00,100.33,100.59,100.1,100.42,118256.0,88.603,88.8327,88.3999,88.6825,118256.0
2018-10-22 11:30:00,100.42,100.62,100.32,100.45,74837.0,88.6825,88.8592,88.5942,88.709,74837.0
2018-10-22 12:00:00,100.45,100.6,100.17,100.49,81406.0,88.709,88.8415,88.4617,88.7443,81406.0
2018-10-22 12:30:00,100.47,100.77,100.33,100.51,74442.0,88.7267,88.9916,88.603,88.762,74442.0
2018-10-22 13:00:00,100.5,100.86,100.47,100.67,52058.0,88.7532,89.0711,88.7267,88.9033,52058.0
2018-10-22 13:30:00,100.62,100.89,100.58,100.82,66082.0,88.8592,89.0976,88.8238,89.0358,66082.0
2018-10-22 14:00:00,100.82,101.25,100.8,101.23,67761.0,89.0358,89.4155,89.0181,89.3979,67761.0
2018-10-22 14:30:00,101.21,101.55,101.09,101.45,82055.0,89.3802,89.6804,89.2742,89.5921,82055.0
2018-10-22 15:00:00,101.44,101.7,101.42,101.69,163548.0,89.5833,89.8129,89.5656,89.8041,163548.0
2018-10-22 15:30:00,101.68,101.83,101.43,101.66,517387.0,89.7953,89.9277,89.5745,89.7776,517387.0
2018-10-23 09:30:00,100.11,100.27,99.33,99.5,120473.0,88.4088,88.5501,87.7199,87.8701,120473.0
2018-10-23 10:00:00,99.49,99.49,98.34,98.65,233702.0,87.8612,87.8612,86.8456,87.1194,233702.0
2018-10-23 10:30:00,98.65,98.77,98.29,98.41,182567.0,87.1194,87.2254,86.8015,86.9075,182567.0
2018-10-23 11:00:00,98.43,99.06,98.3,98.93,110083.0,86.9251,87.4815,86.8103,87.3667,110083.0
2018-10-23 11:30:00,98.93,98.99,98.58,98.64,100328.0,87.3667,87.4197,87.0576,87.1106,100328.0
2018-10-23 12:00:00,98.61,99.15,98.58,99.04,97277.0,87.0841,87.561,87.0576,87.4638,97277.0
2018-10-23 12:30:00,99.0,99.17,98.95,98.99,56711.0,87.4285,87.5786,87.3843,87.4197,56711.0
2018-10-23 13:00:00,98.97,100.01,98.96,99.96,87545.0,87.402,88.3205,87.3932,88.2763,87545.0
2018-10-23 13:30:00,99.98,100.01,99.41,99.47,85595.0,88.294,88.3205,87.7906,87.8436,85595.0
2018-10-23 14:00:00,99.44,100.37,99.44,100.28,95717.0,87.8171,88.6384,87.8171,88.5589,95717.0
2018-10-23 14:30:00,100.28,100.82,100.24,100.6,80806.0,88.5589,89.0358,88.5236,88.8415,80806.0
2018-10-23 15:00:00,100.62,101.12,100.6,100.93,100403.0,88.8592,89.3007,88.8415,89.1329,100403.0
2018-10-23 15:30:00,100.93,101.07,100.48,100.63,521973.0,89.1329,89.2566,88.7355,88.868,521973.0
2018-10-24 09:30:00,99.9,100.58,99.89,100.28,83925.0,88.2233,88.8238,88.2145,88.5589,83925.0
2018-10-24 10:00:00,100.37,100.37,99.8,99.94,72320.0,88.6384,88.6384,88.135,88.2586,72320.0
2018-10-24 10:30:00,99.93,100.06,99.25,99.67,174469.0,88.2498,88.3646,87.6493,88.0202,174469.0
2018-10-24 11:00:00,99.66,99.83,99.17,99.19,85125.0,88.0114,88.1615,87.5786,87.5963,85125.0
2018-10-24 11:30:00,99.21,100.01,99.04,99.81,71474.0,87.614,88.3205,87.4638,88.1438,71474.0
2018-10-24 12:00:00,99.84,99.87,99.38,99.61,51204.0,88.1703,88.1968,87.7641,87.9672,51204.0
2018-10-24 12:30:00,99.61,99.61,99.26,99.45,83236.0,87.9672,87.9672,87.6581,87.8259,83236.0
2018-10-24 13:00:00,99.46,99.46,98.86,98.86,110852.0,87.8347,87.8347,87.3049,87.3049,110852.0
2018-10-24 13:30:00,98.89,99.23,98.65,98.97,76861.0,87.3314,87.6316,87.1194,87.402,76861.0
2018-10-24 14:00:00,98.91,99.26,98.46,99.23,96164.0,87.349,87.6581,86.9516,87.6316,96164.0
2018-10-24 14:30:00,99.26,99.41,98.86,98.94,113084.0,87.6581,87.7906,87.3049,87.3755,113084.0
2018-10-24 15:00:00,98.89,99.04,98.55,98.63,176732.0,87.3314,87.4638,87.0311,87.1018,176732.0
2018-10-24 15:30:00,98.61,98.85,97.54,97.75,385840.0,87.0841,87.296,86.1392,86.3246,385840.0
2018-10-25 09:30:00,102.94,103.4,100.93,101.12,604125.0,90.908,91.3142,89.1329,89.3007,604125.0
2018-10-25 10:00:00,101.07,101.63,100.34,100.34,267337.0,89.2566,89.7511,88.6119,88.6119,267337.0
2018-10-25 10:30:00,100.41,101.34,100.4,100.96,212032.0,88.6737,89.495,88.6649,89.1594,212032.0
2018-10-25 11:00:00,100.96,101.78,100.64,101.61,189718.0,89.1594,89.8836,88.8768,89.7334,189718.0
2018-10-25 11:30:00,101.61,101.94,101.4,101.67,79019.0,89.7334,90.0249,89.548,89.7864,79019.0
2018-10-25 12:00:00,101.68,101.78,101.38,101.48,99868.0,89.7953,89.8836,89.5303,89.6186,99868.0
2018-10-25 12:30:00,101.48,101.85,101.42,101.83,72992.0,89.6186,89.9454,89.5656,89.9277,72992.0
2018-10-25 13:00:00,101.85,102.22,101.45,102.15,104938.0,89.9454,90.2721,89.5921,90.2103,104938.0
2018-10-25 13:30:00,102.14,102.65,102.12,102.61,96216.0,90.2015,90.6519,90.1838,90.6166,96216.0
2018-10-25 14:00:00,102.61,103.35,102.43,103.35,165127.0,90.6166,91.2701,90.4576,91.2701,165127.0
2018-10-25 14:30:00,103.31,103.87,103.28,103.76,229915.0,91.2347,91.7293,91.2082,91.6321,229915.0
2018-10-25 15:00:00,103.77,104.13,103.71,103.94,308877.0,91.641,91.9589,91.588,91.7911,308877.0
2018-10-25 15:30:00,103.94,103.99,103.27,103.71,820416.0,91.7911,91.8353,91.1994,91.588,820416.0
2018-10-26 09:30:00,102.58,103.95,102.03,103.35,206529.0,90.5901,91.7999,90.1043,91.2701,206529.0
2018-10-26 10:00:00,103.35,103.35,102.25,102.31,194958.0,91.2701,91.2701,90.2986,90.3516,194958.0
2018-10-26 10:30:00,102.26,102.29,101.07,101.21,104826.0,90.3075,90.334,89.2566,89.3802,104826.0
2018-10-26 11:00:00,101.21,102.43,101.17,102.33,131932.0,89.3802,90.4576,89.3449,90.3693,131932.0
2018-10-26 11:30:00,102.49,102.7,101.71,102.06,83966.0,90.5106,90.696,89.8217,90.1308,83966.0
2018-10-26 12:00:00,102.11,103.05,101.96,103.05,94662.0,90.175,91.0051,90.0425,91.0051,94662.0
2018-10-26 12:30:00,103.06,103.45,102.86,103.19,69959.0,91.014,91.3584,90.8373,91.1288,69959.0
2018-10-26 13:00:00,103.23,103.52,102.87,102.9,84129.0,91.1641,91.4202,90.8462,90.8727,84129.0
2018-10-26 13:30:00,102.87,103.09,102.49,103.05,102625.0,90.8462,91.0404,90.5106,91.0051,102625.0
2018-10-26 14:00:00,103.04,103.09,102.51,102.76,91266.0,90.9963,91.0404,90.5282,90.749,91266.0
2018-10-26 14:30:00,102.75,103.11,102.16,102.24,94631.0,90.7402,91.0581,90.2192,90.2898,94631.0
2018-10-26 15:00:00,102.25,102.98,102.01,102.84,146528.0,90.2986,90.9433,90.0867,90.8197,146528.0
2018-10-26 15:30:00,102.83,103.52,102.57,102.84,485119.0,90.8108,91.4202,90.5812,90.8197,485119.0
2018-10-29 09:30:00,105.05,105.91,104.75,105.28,236627.0,92.7714,93.5308,92.5064,92.9745,236627.0
2018-10-29 10:00:00,105.34,105.4,104.65,104.79,109228.0,93.0275,93.0804,92.4181,92.5417,109228.0
2018-10-29 10:30:00,104.79,104.94,104.58,104.86,84677.0,92.5417,92.6742,92.3563,92.6036,84677.0
2018-10-29 11:00:00,104.86,105.0,104.34,104.73,72524.0,92.6036,92.7272,92.1443,92.4888,72524.0
2018-10-29 11:30:00,104.74,104.79,104.53,104.54,110606.0,92.4976,92.5417,92.3121,92.321,110606.0
2018-10-29 12:00:00,104.56,104.61,103.97,104.2,60272.0,92.3386,92.3828,91.8176,92.0207,60272.0
2018-10-29 12:30:00,104.19,104.67,104.1,104.12,80115.0,92.0119,92.4358,91.9324,91.9501,80115.0
2018-10-29 13:00:00,104.13,104.46,104.04,104.09,114604.0,91.9589,92.2503,91.8794,91.9236,114604.0
2018-10-29 13:30:00,104.1,104.55,104.06,104.22,67175.0,91.9324,92.3298,91.8971,92.0384,67175.0
2018-10-29 14:00:00,104.22,104.22,103.32,103.5,70789.0,92.0384,92.0384,91.2436,91.4025,70789.0
2018-10-29 14:30:00,103.51,103.63,102.95,103.17,78674.0,91.4114,91.5173,90.9168,91.1111,78674.0
2018-10-29 15:00:00,103.17,103.24,102.39,102.55,126821.0,91.1111,91.1729,90.4223,90.5636,126821.0
2018-10-29 15:30:00,102.55,102.89,101.41,102.87,344807.0,90.5636,90.8638,89.5568,90.8462,344807.0
2018-10-30 09:30:00,102.98,104.47,102.11,104.23,163394.0,90.9433,92.2591,90.175,92.0472,163394.0
2018-10-30 10:00:00,104.23,104.31,103.59,103.72,181546.0,92.0472,92.1179,91.482,91.5968,181546.0
2018-10-30 10:30:00,103.74,103.79,102.83,102.83,95005.0,91.6145,91.6586,90.8108,90.8108,95005.0
2018-10-30 11:00:00,102.9,103.57,102.7,103.47,147182.0,90.8727,91.4643,90.696,91.376,147182.0
2018-10-30 11:30:00,103.5,103.86,103.13,103.55,147458.0,91.4025,91.7204,91.0758,91.4467,147458.0
2018-10-30 12:00:00,103.55,104.13,103.5,103.65,93013.0,91.4467,91.9589,91.4025,91.535,93013.0
2018-10-30 12:30:00,103.6,103.78,103.19,103.5,88707.0,91.4908,91.6498,91.1288,91.4025,88707.0
2018-10-30 13:00:00,103.5,103.63,103.18,103.3,64806.0,91.4025,91.5173,91.1199,91.2259,64806.0
2018-10-30 13:30:00,103.32,104.13,103.23,104.02,57737.0,91.2436,91.9589,91.1641,91.8617,57737.0
2018-10-30 14:00:00,104.03,104.08,103.37,103.57,116777.0,91.8706,91.9147,91.2877,91.4643,116777.0
2018-10-30 14:30:00,103.65,104.55,103.47,104.29,143049.0,91.535,92.3298,91.376,92.1002,143049.0
2018-10-30 15:00:00,104.29,104.51,103.85,104.34,182975.0,92.1002,92.2945,91.7116,92.1443,182975.0
2018-10-30 15:30:00,104.36,104.61,103.9,104.22,654743.0,92.162,92.3828,91.7558,92.0384,654743.0
2018-10-31 09:30:00,105.0,106.28,105.0,106.08,97698.0,92.7272,93.8576,92.7272,93.681,97698.0
2018-10-31 10:00:00,106.12,106.48,105.26,105.47,123234.0,93.7163,94.0342,92.9568,93.1423,123234.0
2018-10-31 10:30:00,105.46,105.88,104.6,104.65,131839.0,93.1334,93.5043,92.374,92.4181,131839.0
2018-10-31 11:00:00,104.65,104.84,104.24,104.55,110231.0,92.4181,92.5859,92.056,92.3298,110231.0
2018-10-31 11:30:00,104.57,105.05,104.57,104.96,53452.0,92.3475,92.7714,92.3475,92.6919,53452.0
2018-10-31 12:00:00,105.03,105.1,104.52,104.65,51081.0,92.7537,92.8155,92.3033,92.4181,51081.0
2018-10-31 12:30:00,104.67,105.67,104.64,105.63,41497.0,92.4358,93.3189,92.4093,93.2836,41497.0
2018-10-31 13:00:00,105.59,105.87,105.27,105.29,54009.0,93.2482,93.4955,92.9656,92.9833,54009.0
2018-10-31 13:30:00,105.33,105.51,105.1,105.25,63305.0,93.0186,93.1776,92.8155,92.948,63305.0
2018-10-31 14:00:00,105.27,105.52,105.15,105.44,60222.0,92.9656,93.1864,92.8597,93.1158,60222.0
2018-10-31 14:30:00,105.45,105.72,105.27,105.67,76037.0,93.1246,93.363,92.9656,93.3189,76037.0
2018-10-31 15:00:00,105.66,105.83,105.41,105.8,225486.0,93.3101,93.4602,93.0893,93.4337,225486.0
2018-10-31 15:30:00,105.79,105.85,105.13,105.15,383261.0,93.4249,93.4778,92.842,92.8597,383261.0
2018-11-01 09:30:00,105.09,105.95,105.09,105.37,68442.0,92.8067,93.5662,92.8067,93.054,68442.0
2018-11-01 10:00:00,105.36,106.31,105.15,106.31,59926.0,93.0451,93.8841,92.8597,93.8841,59926.0
2018-11-01 10:30:00,106.31,107.38,106.23,107.24,64738.0,93.8841,94.829,93.8134,94.7054,64738.0
2018-11-01 11:00:00,107.29,107.31,106.8,107.22,51161.0,94.7495,94.7672,94.3168,94.6877,51161.0
2018-11-01 11:30:00,107.23,107.28,106.98,107.1,69057.0,94.6965,94.7407,94.4758,94.5817,69057.0
2018-11-01 12:00:00,107.1,107.21,106.68,106.82,46443.0,94.5817,94.6789,94.2108,94.3345,46443.0
2018-11-01 12:30:00,106.85,107.19,106.73,107.18,37757.0,94.361,94.6612,94.255,94.6524,37757.0
2018-11-01 13:00:00,107.15,107.18,106.83,106.92,57655.0,94.6259,94.6524,94.3433,94.4228,57655.0
2018-11-01 13:30:00,106.93,106.99,106.53,106.69,64833.0,94.4316,94.4846,94.0784,94.2197,64833.0
2018-11-01 14:00:00,106.71,106.8,106.47,106.69,63181.0,94.2373,94.3168,94.0254,94.2197,63181.0
2018-11-01 14:30:00,106.68,106.81,106.45,106.76,66856.0,94.2108,94.3256,94.0077,94.2815,66856.0
2018-11-01 15:00:00,106.72,106.82,106.52,106.78,68193.0,94.2462,94.3345,94.0695,94.2991,68193.0
2018-11-01 15:30:00,106.78,106.88,106.59,106.74,288970.0,94.2991,94.3875,94.1314,94.2638,288970.0
2018-11-02 09:30:00,106.87,107.98,106.82,107.1,93442.0,94.3786,95.3589,94.3345,94.5817,93442.0
2018-11-02 10:00:00,107.02,107.32,106.73,106.73,66471.0,94.5111,94.776,94.255,94.255,66471.0
2018-11-02 10:30:00,106.74,107.02,106.27,106.81,52729.0,94.2638,94.5111,93.8488,94.3256,52729.0
2018-11-02 11:00:00,106.81,107.01,106.47,106.68,39577.0,94.3256,94.5023,94.0254,94.2108,39577.0
2018-11-02 11:30:00,106.79,106.86,106.3,106.55,25883.0,94.308,94.3698,93.8753,94.096,25883.0
2018-11-02 12:00:00,106.56,106.67,106.27,106.56,32761.0,94.1049,94.202,93.8488,94.1049,32761.0
2018-11-02 12:30:00,106.56,106.62,105.71,105.91,40714.0,94.1049,94.1578,93.3542,93.5308,40714.0
2018-11-02 13:00:00,105.93,106.38,105.7,106.12,32558.0,93.5485,93.9459,93.3454,93.7163,32558.0
2018-11-02 13:30:00,106.1,106.28,105.92,106.21,40895.0,93.6986,93.8576,93.5397,93.7958,40895.0
2018-11-02 14:00:00,106.27,107.0,105.61,106.98,45848.0,93.8488,94.4934,93.2659,94.4758,45848.0
2018-11-02 14:30:00,106.95,107.04,106.58,106.72,35703.0,94.4493,94.5288,94.1225,94.2462,35703.0
2018-11-02 15:00:00,106.75,107.13,106.55,106.95,57528.0,94.2727,94.6082,94.096,94.4493,57528.0
2018-11-02 15:30:00,106.91,106.98,106.66,106.9,214859.0,94.414,94.4758,94.1932,94.4051,214859.0
2018-11-05 09:30:00,106.85,107.22,106.42,106.62,58216.0,94.361,94.6877,93.9812,94.1578,58216.0
2018-11-05 10:00:00,106.64,106.69,106.26,106.64,42219.0,94.1755,94.2197,93.8399,94.1755,42219.0
2018-11-05 10:30:00,106.66,106.76,106.35,106.57,100397.0,94.1932,94.2815,93.9194,94.1137,100397.0
2018-11-05 11:00:00,106.56,106.97,106.48,106.56,39614.0,94.1049,94.4669,94.0342,94.1049,39614.0
2018-11-05 11:30:00,106.58,106.84,106.43,106.73,29138.0,94.1225,94.3521,93.9901,94.255,29138.0
2018-11-05 12:00:00,106.72,106.74,106.46,106.56,35123.0,94.2462,94.2638,94.0166,94.1049,35123.0
2018-11-05 12:30:00,106.5,106.55,106.21,106.29,40294.0,94.0519,94.096,93.7958,93.8664,40294.0
2018-11-05 13:00:00,106.29,106.33,105.95,106.19,65784.0,93.8664,93.9017,93.5662,93.7781,65784.0
2018-11-05 13:30:00,106.18,106.53,106.14,106.53,28716.0,93.7693,94.0784,93.734,94.0784,28716.0
2018-11-05 14:00:00,106.52,106.63,106.29,106.6,44804.0,94.0695,94.1667,93.8664,94.1402,44804.0
2018-11-05 14:30:00,106.63,106.75,106.38,106.58,82774.0,94.1667,94.2727,93.9459,94.1225,82774.0
2018-11-05 15:00:00,106.59,106.63,106.27,106.43,101635.0,94.1314,94.1667,93.8488,93.9901,101635.0
2018-11-05 15:30:00,106.45,106.58,106.29,106.33,327878.0,94.0077,94.1225,93.8664,93.9017,327878.0
2018-11-06 09:30:00,106.66,106.79,106.28,106.68,31109.0,94.1932,94.308,93.8576,94.2108,31109.0
2018-11-06 10:00:00,106.68,107.07,106.46,106.94,23342.0,94.2108,94.5553,94.0166,94.4404,23342.0
2018-11-06 10:30:00,106.98,107.36,106.94,107.33,48272.0,94.4758,94.8114,94.4404,94.7849,48272.0
2018-11-06 11:00:00,107.34,107.43,106.96,107.39,21522.0,94.7937,94.8732,94.4581,94.8378,21522.0
2018-11-06 11:30:00,107.39,107.43,107.14,107.17,24635.0,94.8378,94.8732,94.6171,94.6436,24635.0
2018-11-06 12:00:00,107.2,107.26,106.98,107.03,19004.0,94.6701,94.723,94.4758,94.5199,19004.0
2018-11-06 12:30:00,107.07,107.34,107.06,107.28,14941.0,94.5553,94.7937,94.5464,94.7407,14941.0
2018-11-06 13:00:00,107.26,107.41,107.23,107.29,22013.0,94.723,94.8555,94.6965,94.7495,22013.0
2018-11-06 13:30:00,107.26,107.37,107.07,107.36,30592.0,94.723,94.8202,94.5553,94.8114,30592.0
2018-11-06 14:00:00,107.36,107.36,106.65,106.78,37259.0,94.8114,94.8114,94.1843,94.2991,37259.0
2018-11-06 14:30:00,106.73,107.06,106.71,106.99,23934.0,94.255,94.5464,94.2373,94.4846,23934.0
2018-11-06 15:00:00,106.98,107.16,106.91,106.98,56505.0,94.4758,94.6347,94.414,94.4758,56505.0
2018-11-06 15:30:00,106.98,107.43,106.89,107.36,182585.0,94.4758,94.8732,94.3963,94.8114,182585.0
2018-11-07 09:30:00,108.0,108.0,106.61,106.69,60131.0,95.3765,95.3765,94.149,94.2197,60131.0
2018-11-07 10:00:00,106.75,107.55,106.64,107.55,78147.0,94.2727,94.9791,94.1755,94.9791,78147.0
2018-11-07 10:30:00,107.57,108.48,107.53,108.42,74913.0,94.9968,95.8004,94.9615,95.7475,74913.0
2018-11-07 11:00:00,108.41,108.89,108.19,108.73,53545.0,95.7386,96.1625,95.5443,96.0212,53545.0
2018-11-07 11:30:00,108.7,108.75,108.44,108.6,32954.0,95.9947,96.0389,95.7651,95.9064,32954.0
2018-11-07 12:00:00,108.61,108.73,108.3,108.33,39263.0,95.9153,96.0212,95.6415,95.668,39263.0
2018-11-07 12:30:00,108.34,108.72,108.23,108.65,37100.0,95.6768,96.0124,95.5797,95.9506,37100.0
2018-11-07 13:00:00,108.68,108.99,108.47,108.87,39953.0,95.9771,96.2508,95.7916,96.1449,39953.0
2018-11-07 13:30:00,108.82,108.83,108.39,108.47,32066.0,96.1007,96.1095,95.721,95.7916,32066.0
2018-11-07 14:00:00,108.47,108.82,108.47,108.81,37723.0,95.7916,96.1007,95.7916,96.0919,37723.0
2018-11-07 14:30:00,108.81,109.09,108.7,108.77,58516.0,96.0919,96.3391,95.9947,96.0565,58516.0
2018-11-07 15:00:00,108.79,109.23,108.76,109.19,57538.0,96.0742,96.4628,96.0477,96.4275,57538.0
2018-11-07 15:30:00,109.17,109.57,109.1,109.54,219177.0,96.4098,96.763,96.348,96.7365,219177.0
2018-11-08 09:30:00,108.52,108.95,107.89,108.1,48397.0,96.2591,96.6405,95.7003,95.8865,48397.0
2018-11-08 10:00:00,108.09,108.14,107.7,108.14,42045.0,95.8777,95.922,95.5317,95.922,42045.0
2018-11-08 10:30:00,108.2,108.23,107.51,107.82,73566.0,95.9752,96.0018,95.3632,95.6382,73566.0
2018-11-08 11:00:00,107.85,107.87,105.72,107.79,73369.0,95.6648,95.6825,93.7754,95.6116,73369.0
2018-11-08 11:30:00,107.87,108.57,107.86,108.3,29176.0,95.6825,96.3034,95.6736,96.0639,29176.0
2018-11-08 12:00:00,108.3,108.86,108.29,108.5,25169.0,96.0639,96.5607,96.0551,96.2413,25169.0
2018-11-08 12:30:00,108.47,108.53,108.24,108.36,32244.0,96.2147,96.268,96.0107,96.1172,32244.0
2018-11-08 13:00:00,108.34,108.46,108.27,108.37,21157.0,96.0994,96.2059,96.0373,96.126,21157.0
2018-11-08 13:30:00,108.38,108.44,108.19,108.37,21774.0,96.1349,96.1881,95.9664,96.126,21774.0
2018-11-08 14:00:00,108.37,108.71,108.19,108.37,34424.0,96.126,96.4276,95.9664,96.126,34424.0
2018-11-08 14:30:00,108.31,108.42,108.08,108.34,29545.0,96.0728,96.1704,95.8688,96.0994,29545.0
2018-11-08 15:00:00,108.3,108.56,108.15,108.39,43782.0,96.0639,96.2946,95.9309,96.1438,43782.0
2018-11-08 15:30:00,108.38,108.7,108.26,108.68,136572.0,96.1349,96.4187,96.0285,96.401,136572.0
2018-11-09 09:30:00,108.2,108.59,107.65,108.03,28598.0,95.9752,96.3212,95.4874,95.8244,28598.0
2018-11-09 10:00:00,108.22,108.26,107.41,107.94,35072.0,95.993,96.0285,95.2745,95.7446,35072.0
2018-11-09 10:30:00,107.89,107.96,107.13,107.29,38708.0,95.7003,95.7624,95.0261,95.168,38708.0
2018-11-09 11:00:00,107.35,107.47,106.63,106.76,91877.0,95.2213,95.3277,94.5826,94.6979,91877.0
2018-11-09 11:30:00,106.76,106.87,106.36,106.42,51431.0,94.6979,94.7955,94.3431,94.3963,51431.0
2018-11-09 12:00:00,106.4,106.92,106.39,106.81,38461.0,94.3786,94.8399,94.3697,94.7423,38461.0
2018-11-09 12:30:00,106.78,107.2,106.75,107.1,33219.0,94.7157,95.0882,94.6891,94.9995,33219.0
2018-11-09 13:00:00,107.08,107.22,107.04,107.22,21279.0,94.9818,95.106,94.9463,95.106,21279.0
2018-11-09 13:30:00,107.19,107.2,106.82,107.01,31010.0,95.0793,95.0882,94.7512,94.9197,31010.0
2018-11-09 14:00:00,106.97,107.12,106.64,106.84,38785.0,94.8842,95.0173,94.5915,94.7689,38785.0
2018-11-09 14:30:00,106.82,107.66,106.79,107.48,34665.0,94.7512,95.4962,94.7245,95.3366,34665.0
2018-11-09 15:00:00,107.49,107.85,107.34,107.79,36503.0,95.3455,95.6648,95.2124,95.6116,36503.0
2018-11-09 15:30:00,107.79,108.09,107.7,107.71,124120.0,95.6116,95.8777,95.5317,95.5406,124120.0
2018-11-12 09:30:00,107.7,107.92,106.99,107.08,41606.0,95.5317,95.7269,94.9019,94.9818,41606.0
2018-11-12 10:00:00,107.17,107.71,107.04,107.68,79788.0,95.0616,95.5406,94.9463,95.514,79788.0
2018-11-12 10:30:00,107.64,107.68,107.4,107.4,45751.0,95.4785,95.514,95.2656,95.2656,45751.0
2018-11-12 11:00:00,107.43,107.43,106.7,106.8,62530.0,95.2922,95.2922,94.6447,94.7334,62530.0
2018-11-12 11:30:00,106.85,107.02,106.4,106.89,246460.0,94.7778,94.9286,94.3786,94.8132,246460.0
2018-11-12 12:00:00,106.95,107.38,106.72,106.87,97315.0,94.8665,95.2479,94.6624,94.7955,97315.0
2018-11-12 12:30:00,106.84,106.87,106.49,106.68,72706.0,94.7689,94.7955,94.4584,94.627,72706.0
2018-11-12 13:00:00,106.71,106.81,105.92,105.93,119586.0,94.6536,94.7423,93.9528,93.9617,119586.0
2018-11-12 13:30:00,105.97,106.61,105.97,106.36,80779.0,93.9972,94.5649,93.9972,94.3431,80779.0
2018-11-12 14:00:00,106.39,106.53,106.12,106.15,155666.0,94.3697,94.4939,94.1302,94.1569,155666.0
2018-11-12 14:30:00,106.12,106.63,105.92,105.97,109583.0,94.1302,94.5826,93.9528,93.9972,109583.0
2018-11-12 15:00:00,105.92,106.3,105.86,106.03,199103.0,93.9528,94.2899,93.8996,94.0504,199103.0
2018-11-12 15:30:00,106.04,106.16,105.23,105.42,274620.0,94.0593,94.1657,93.3408,93.5093,274620.0
2018-11-13 09:30:00,105.64,105.68,104.83,105.41,118396.0,93.7045,93.74,92.986,93.5005,118396.0
2018-11-13 10:00:00,105.35,105.44,104.02,104.1,192563.0,93.4472,93.5271,92.2675,92.3385,192563.0
2018-11-13 10:30:00,104.05,104.76,104.0,104.53,238777.0,92.2941,92.9239,92.2498,92.7199,238777.0
2018-11-13 11:00:00,104.59,105.48,104.51,105.46,313597.0,92.7731,93.5625,92.7021,93.5448,313597.0
2018-11-13 11:30:00,105.51,105.98,105.19,105.45,132774.0,93.5892,94.0061,93.3053,93.5359,132774.0
2018-11-13 12:00:00,105.53,105.58,105.23,105.28,124915.0,93.6069,93.6513,93.3408,93.3851,124915.0
2018-11-13 12:30:00,105.3,105.38,104.97,105.07,97243.0,93.4029,93.4738,93.1102,93.1989,97243.0
2018-11-13 13:00:00,105.14,105.28,104.72,105.0,65817.0,93.261,93.3851,92.8884,93.1368,65817.0
2018-11-13 13:30:00,105.0,105.2,104.96,105.04,158910.0,93.1368,93.3142,93.1013,93.1723,158910.0
2018-11-13 14:00:00,105.04,105.13,104.33,104.44,91053.0,93.1723,93.2521,92.5425,92.6401,91053.0
2018-11-13 14:30:00,104.46,104.54,104.04,104.22,229752.0,92.6578,92.7288,92.2852,92.4449,229752.0
2018-11-13 15:00:00,104.2,104.52,104.1,104.36,163681.0,92.4272,92.711,92.3385,92.5691,163681.0
2018-11-13 15:30:00,104.33,104.73,104.1,104.32,469289.0,92.5425,92.8973,92.3385,92.5336,469289.0
2018-11-14 09:30:00,105.2,106.39,104.76,106.39,95449.0,93.3142,94.3697,92.9239,94.3697,95449.0
2018-11-14 10:00:00,106.43,106.68,106.23,106.59,60833.0,94.4052,94.627,94.2278,94.5471,60833.0
2018-11-14 10:30:00,106.59,106.61,105.6,105.88,54522.0,94.5471,94.5649,93.669,93.9174,54522.0
2018-11-14 11:00:00,105.86,105.86,105.28,105.53,45450.0,93.8996,93.8996,93.3851,93.6069,45450.0
2018-11-14 11:30:00,105.55,105.77,105.23,105.64,42125.0,93.6246,93.8198,93.3408,93.7045,42125.0
2018-11-14 12:00:00,105.68,105.9,105.46,105.83,32188.0,93.74,93.9351,93.5448,93.873,32188.0
2018-11-14 12:30:00,105.77,105.77,105.17,105.42,31661.0,93.8198,93.8198,93.2876,93.5093,31661.0
2018-11-14 13:00:00,105.47,105.64,105.24,105.48,23961.0,93.5537,93.7045,93.3497,93.5625,23961.0
2018-11-14 13:30:00,105.54,105.58,104.92,105.15,31312.0,93.6158,93.6513,93.0658,93.2698,31312.0
2018-11-14 14:00:00,105.13,105.66,104.68,105.35,32218.0,93.2521,93.7222,92.8529,93.4472,32218.0
2018-11-14 14:30:00,105.34,105.84,105.21,105.82,66249.0,93.4384,93.8819,93.3231,93.8641,66249.0
2018-11-14 15:00:00,105.81,106.16,105.71,105.82,98263.0,93.8553,94.1657,93.7666,93.8641,98263.0
2018-11-14 15:30:00,105.8,105.86,105.12,105.37,202977.0,93.8464,93.8996,93.2432,93.465,202977.0
2018-11-15 09:30:00,104.69,105.5,104.01,105.22,45218.0,92.8618,93.5803,92.2586,93.3319,45218.0
2018-11-15 10:00:00,105.31,105.76,105.14,105.44,39344.0,93.4118,93.8109,93.261,93.5271,39344.0
2018-11-15 10:30:00,105.4,105.46,104.93,105.17,48039.0,93.4916,93.5448,93.0747,93.2876,48039.0
2018-11-15 11:00:00,105.2,106.29,105.11,106.11,47156.0,93.3142,94.281,93.2344,94.1214,47156.0
2018-11-15 11:30:00,106.11,106.83,106.1,106.64,48180.0,94.1214,94.76,94.1125,94.5915,48180.0
2018-11-15 12:00:00,106.69,106.95,106.23,106.38,30770.0,94.6358,94.8665,94.2278,94.3609,30770.0
2018-11-15 12:30:00,106.38,106.48,105.78,105.78,51241.0,94.3609,94.4496,93.8287,93.8287,51241.0
2018-11-15 13:00:00,105.86,106.86,105.62,106.86,48250.0,93.8996,94.7866,93.6867,94.7866,48250.0
2018-11-15 13:30:00,106.91,107.4,106.91,107.27,45988.0,94.831,95.2656,94.831,95.1503,45988.0
2018-11-15 14:00:00,107.4,107.6,107.15,107.55,51819.0,95.2656,95.443,95.0439,95.3987,51819.0
2018-11-15 14:30:00,107.54,107.73,107.28,107.34,49545.0,95.3898,95.5583,95.1592,95.2124,49545.0
2018-11-15 15:00:00,107.31,107.42,106.64,106.87,121173.0,95.1858,95.2834,94.5915,94.7955,121173.0
2018-11-15 15:30:00,106.88,107.18,106.81,107.0,248227.0,94.8044,95.0705,94.7423,94.9108,248227.0
2018-11-16 09:30:00,106.62,106.87,105.93,106.31,108825.0,94.5737,94.7955,93.9617,94.2988,108825.0
2018-11-16 10:00:00,106.29,106.41,105.84,106.09,31650.0,94.281,94.3875,93.8819,94.1036,31650.0
2018-11-16 10:30:00,106.09,106.84,106.06,106.6,30068.0,94.1036,94.7689,94.077,94.556,30068.0
2018-11-16 11:00:00,106.61,106.72,106.29,106.34,31857.0,94.5649,94.6624,94.281,94.3254,31857.0
2018-11-16 11:30:00,106.34,106.45,106.09,106.3,29240.0,94.3254,94.423,94.1036,94.2899,29240.0
2018-11-16 12:00:00,106.32,106.85,106.21,106.75,32454.0,94.3076,94.7778,94.2101,94.6891,32454.0
2018-11-16 12:30:00,106.73,108.02,106.68,107.64,68295.0,94.6713,95.8156,94.627,95.4785,68295.0
2018-11-16 13:00:00,107.64,107.75,107.32,107.47,39008.0,95.4785,95.5761,95.1947,95.3277,39008.0
2018-11-16 13:30:00,107.45,107.51,107.06,107.15,63945.0,95.31,95.3632,94.964,95.0439,63945.0
2018-11-16 14:00:00,107.16,107.55,107.05,107.44,53816.0,95.0527,95.3987,94.9552,95.3011,53816.0
2018-11-16 14:30:00,107.47,107.76,107.46,107.68,42485.0,95.3277,95.5849,95.3188,95.514,42485.0
2018-11-16 15:00:00,107.7,108.02,107.64,107.73,60451.0,95.5317,95.8156,95.4785,95.5583,60451.0
2018-11-16 15:30:00,107.73,107.85,107.04,107.2,394490.0,95.5583,95.6648,94.9463,95.0882,394490.0
2018-11-19 09:30:00,107.36,108.28,107.21,108.28,62411.0,95.2301,96.0462,95.0971,96.0462,62411.0
2018-11-19 10:00:00,108.2,108.39,107.21,107.78,80546.0,95.9752,96.1438,95.0971,95.6027,80546.0
2018-11-19 10:30:00,107.73,108.32,107.56,108.17,82350.0,95.5583,96.0817,95.4075,95.9486,82350.0
2018-11-19 11:00:00,108.21,108.71,107.62,108.02,48034.0,95.9841,96.4276,95.4608,95.8156,48034.0
2018-11-19 11:30:00,107.92,108.19,107.29,107.45,44667.0,95.7269,95.9664,95.168,95.31,44667.0
2018-11-19 12:00:00,107.44,107.52,106.85,107.16,69248.0,95.3011,95.3721,94.7778,95.0527,69248.0
2018-11-19 12:30:00,107.02,107.72,106.92,107.64,70696.0,94.9286,95.5495,94.8399,95.4785,70696.0
2018-11-19 13:00:00,107.6,107.76,107.23,107.48,36072.0,95.443,95.5849,95.1148,95.3366,36072.0
2018-11-19 13:30:00,107.5,107.73,107.21,107.64,49535.0,95.3543,95.5583,95.0971,95.4785,49535.0
2018-11-19 14:00:00,107.63,107.75,107.22,107.66,48915.0,95.4696,95.5761,95.106,95.4962,48915.0
2018-11-19 14:30:00,107.56,108.15,107.49,108.07,43183.0,95.4075,95.9309,95.3455,95.8599,43183.0
2018-11-19 15:00:00,108.0,108.41,107.81,108.23,61338.0,95.7978,96.1615,95.6293,96.0018,61338.0
2018-11-19 15:30:00,108.26,108.39,107.6,107.7,219765.0,96.0285,96.1438,95.443,95.5317,219765.0
2018-11-20 09:30:00,106.34,106.68,104.86,105.53,130391.0,94.3254,94.627,93.0126,93.6069,130391.0
2018-11-20 10:00:00,105.45,105.56,104.97,105.29,83117.0,93.5359,93.6335,93.1102,93.394,83117.0
2018-11-20 10:30:00,105.28,106.17,105.18,106.08,71254.0,93.3851,94.1746,93.2964,94.0948,71254.0
2018-11-20 11:00:00,106.09,106.27,105.54,105.62,33320.0,94.1036,94.2633,93.6158,93.6867,33320.0
2018-11-20 11:30:00,105.62,106.18,105.41,106.1,29645.0,93.6867,94.1835,93.5005,94.1125,29645.0
2018-11-20 12:00:00,106.08,106.34,105.84,105.93,53368.0,94.0948,94.3254,93.8819,93.9617,53368.0
2018-11-20 12:30:00,106.01,106.12,105.67,105.74,48397.0,94.0327,94.1302,93.7311,93.7932,48397.0
2018-11-20 13:00:00,105.74,105.89,105.39,105.43,37039.0,93.7932,93.9262,93.4827,93.5182,37039.0
2018-11-20 13:30:00,105.47,106.06,105.46,105.94,41835.0,93.5537,94.077,93.5448,93.9706,41835.0
2018-11-20 14:00:00,105.89,106.22,105.51,106.06,44639.0,93.9262,94.2189,93.5892,94.077,44639.0
2018-11-20 14:30:00,106.07,106.48,105.95,105.97,50657.0,94.0859,94.4496,93.9794,93.9972,50657.0
2018-11-20 15:00:00,105.95,106.08,105.58,105.98,82383.0,93.9794,94.0948,93.6513,94.0061,82383.0
2018-11-20 15:30:00,105.97,106.31,105.9,105.9,204162.0,93.9972,94.2988,93.9351,93.9351,204162.0
2018-11-21 09:30:00,106.6,107.36,106.34,107.36,28566.0,94.556,95.2301,94.3254,95.2301,28566.0
2018-11-21 10:00:00,107.62,107.93,107.48,107.6,27816.0,95.4608,95.7357,95.3366,95.443,27816.0
2018-11-21 10:30:00,107.63,107.63,107.24,107.47,24836.0,95.4696,95.4696,95.1237,95.3277,24836.0
2018-11-21 11:00:00,107.39,108.26,107.2,108.06,29190.0,95.2568,96.0285,95.0882,95.8511,29190.0
2018-11-21 11:30:00,108.03,108.39,108.01,108.1,40820.0,95.8244,96.1438,95.8067,95.8865,40820.0
2018-11-21 12:00:00,108.11,108.16,107.75,107.83,18737.0,95.8954,95.9398,95.5761,95.647,18737.0
2018-11-21 12:30:00,107.82,107.85,107.48,107.67,14216.0,95.6382,95.6648,95.3366,95.5051,14216.0
2018-11-21 13:00:00,107.64,107.76,107.44,107.62,11595.0,95.4785,95.5849,95.3011,95.4608,11595.0
2018-11-21 13:30:00,107.59,107.83,107.57,107.63,10439.0,95.4342,95.647,95.4164,95.4696,10439.0
2018-11-21 14:00:00,107.62,107.73,107.47,107.6,15365.0,95.4608,95.5583,95.3277,95.443,15365.0
2018-11-21 14:30:00,107.62,107.63,107.14,107.14,19621.0,95.4608,95.4696,95.035,95.035,19621.0
2018-11-21 15:00:00,107.19,107.36,106.93,106.93,42064.0,95.0793,95.2301,94.8487,94.8487,42064.0
2018-11-21 15:30:00,106.92,106.99,106.69,106.76,143193.0,94.8399,94.9019,94.6358,94.6979,143193.0
2018-11-23 09:30:00,106.07,107.14,105.99,107.04,24694.0,94.0859,95.035,94.0149,94.9463,24694.0
2018-11-23 10:00:00,107.08,107.82,106.93,107.51,33633.0,94.9818,95.6382,94.8487,95.3632,33633.0
2018-11-23 10:30:00,107.53,108.08,107.52,107.67,24281.0,95.3809,95.8688,95.3721,95.5051,24281.0
2018-11-23 11:00:00,107.72,108.06,107.58,107.61,41089.0,95.5495,95.8511,95.4253,95.4519,41089.0
2018-11-23 11:30:00,107.57,107.69,107.15,107.34,31675.0,95.4164,95.5229,95.0439,95.2124,31675.0
2018-11-23 12:00:00,107.37,107.47,107.23,107.44,32724.0,95.239,95.3277,95.1148,95.3011,32724.0
2018-11-23 12:30:00,107.45,107.75,107.24,107.32,79967.0,95.31,95.5761,95.1237,95.1947,79967.0
2018-11-26 09:30:00,108.0,108.14,107.4,107.55,58853.0,95.7978,95.922,95.2656,95.3987,58853.0
2018-11-26 10:00:00,107.6,108.02,107.32,107.44,58138.0,95.443,95.8156,95.1947,95.3011,58138.0
2018-11-26 10:30:00,107.45,107.57,106.86,107.54,38291.0,95.31,95.4164,94.7866,95.3898,38291.0
2018-11-26 11:00:00,107.55,107.59,107.3,107.34,31539.0,95.3987,95.4342,95.1769,95.2124,31539.0
2018-11-26 11:30:00,107.24,107.26,106.83,107.25,52818.0,95.1237,95.1414,94.76,95.1326,52818.0
2018-11-26 12:00:00,107.23,107.48,107.13,107.25,45782.0,95.1148,95.3366,95.0261,95.1326,45782.0
2018-11-26 12:30:00,107.26,107.29,106.94,107.11,17382.0,95.1414,95.168,94.8576,95.0084,17382.0
2018-11-26 13:00:00,107.17,107.45,106.96,107.32,21055.0,95.0616,95.31,94.8753,95.1947,21055.0
2018-11-26 13:30:00,107.36,107.52,107.22,107.51,17681.0,95.2301,95.3721,95.106,95.3632,17681.0
2018-11-26 14:00:00,107.51,107.79,107.37,107.69,27072.0,95.3632,95.6116,95.239,95.5229,27072.0
2018-11-26 14:30:00,107.71,107.87,107.44,107.59,42277.0,95.5406,95.6825,95.3011,95.4342,42277.0
2018-11-26 15:00:00,107.6,107.67,107.26,107.31,61597.0,95.443,95.5051,95.1414,95.1858,61597.0
2018-11-26 15:30:00,107.31,107.51,107.29,107.37,129779.0,95.1858,95.3632,95.168,95.239,129779.0
2018-11-27 09:30:00,106.72,107.29,106.04,106.17,34115.0,94.6624,95.168,94.0593,94.1746,34115.0
2018-11-27 10:00:00,106.28,106.6,106.02,106.05,47566.0,94.2722,94.556,94.0415,94.0681,47566.0
2018-11-27 10:30:00,106.03,106.44,105.93,106.2,36813.0,94.0504,94.4141,93.9617,94.2012,36813.0
2018-11-27 11:00:00,106.18,106.54,106.0,106.25,36477.0,94.1835,94.5028,94.0238,94.2456,36477.0
2018-11-27 11:30:00,106.24,106.31,105.95,106.18,38778.0,94.2367,94.2988,93.9794,94.1835,38778.0
2018-11-27 12:00:00,106.17,106.34,105.84,105.85,21397.0,94.1746,94.3254,93.8819,93.8907,21397.0
2018-11-27 12:30:00,105.81,106.35,105.74,105.95,16489.0,93.8553,94.3343,93.7932,93.9794,16489.0
2018-11-27 13:00:00,106.03,106.28,105.94,106.0,22012.0,94.0504,94.2722,93.9706,94.0238,22012.0
2018-11-27 13:30:00,105.97,106.22,105.93,106.22,15301.0,93.9972,94.2189,93.9617,94.2189,15301.0
2018-11-27 14:00:00,106.27,106.4,106.16,106.33,25921.0,94.2633,94.3786,94.1657,94.3165,25921.0
2018-11-27 14:30:00,106.35,106.44,105.7,105.73,79896.0,94.3343,94.4141,93.7577,93.7843,79896.0
2018-11-27 15:00:00,105.71,105.81,105.54,105.57,68947.0,93.7666,93.8553,93.6158,93.6424,68947.0
2018-11-27 15:30:00,105.59,105.82,105.44,105.79,169236.0,93.6601,93.8641,93.5271,93.8375,169236.0
2018-11-28 09:30:00,106.05,106.33,105.15,105.23,35539.0,94.0681,94.3165,93.2698,93.3408,35539.0
2018-11-28 10:00:00,105.25,105.41,104.64,104.77,45570.0,93.3585,93.5005,92.8175,92.9328,45570.0
2018-11-28 10:30:00,104.66,104.86,104.51,104.75,33074.0,92.8352,93.0126,92.7021,92.915,33074.0
2018-11-28 11:00:00,104.75,105.03,104.72,105.02,98578.0,92.915,93.1634,92.8884,93.1545,98578.0
2018-11-28 11:30:00,105.02,105.14,104.72,104.89,32542.0,93.1545,93.261,92.8884,93.0392,32542.0
2018-11-28 12:00:00,104.96,106.37,104.96,105.81,34164.0,93.1013,94.352,93.1013,93.8553,34164.0
2018-11-28 12:30:00,105.89,106.89,105.68,106.5,30374.0,93.9262,94.8132,93.74,94.4673,30374.0
2018-11-28 13:00:00,106.5,106.81,106.45,106.65,18075.0,94.4673,94.7423,94.423,94.6004,18075.0
2018-11-28 13:30:00,106.65,106.77,106.38,106.52,34788.0,94.6004,94.7068,94.3609,94.485,34788.0
2018-11-28 14:00:00,106.53,106.88,106.47,106.76,50016.0,94.4939,94.8044,94.4407,94.6979,50016.0
2018-11-28 14:30:00,106.73,107.0,106.68,106.84,24476.0,94.6713,94.9108,94.627,94.7689,24476.0
2018-11-28 15:00:00,106.84,107.13,106.64,107.11,29071.0,94.7689,95.0261,94.5915,95.0084,29071.0
2018-11-28 15:30:00,107.1,107.72,106.95,107.68,162417.0,94.9995,95.5495,94.8665,95.514,162417.0
2018-11-29 09:30:00,108.28,108.88,107.75,108.68,98207.0,96.0462,96.5784,95.5761,96.401,98207.0
2018-11-29 10:00:00,108.68,109.0,108.34,108.57,69743.0,96.401,96.6848,96.0994,96.3034,69743.0
2018-11-29 10:30:00,108.48,108.96,108.02,108.36,65544.0,96.2236,96.6494,95.8156,96.1172,65544.0
2018-11-29 11:00:00,108.37,108.85,108.11,108.84,55489.0,96.126,96.5518,95.8954,96.5429,55489.0
2018-11-29 11:30:00,108.85,109.01,108.54,108.73,62728.0,96.5518,96.6937,96.2768,96.4454,62728.0
2018-11-29 12:00:00,108.72,108.85,108.62,108.77,27907.0,96.4365,96.5518,96.3478,96.4808,27907.0
2018-11-29 12:30:00,108.79,109.01,108.71,108.97,27235.0,96.4986,96.6937,96.4276,96.6582,27235.0
2018-11-29 13:00:00,108.93,108.99,108.83,108.9,20655.0,96.6228,96.676,96.5341,96.5961,20655.0
2018-11-29 13:30:00,108.92,109.08,108.83,108.95,19422.0,96.6139,96.7558,96.5341,96.6405,19422.0
2018-11-29 14:00:00,108.94,109.28,108.71,109.12,36822.0,96.6316,96.9332,96.4276,96.7913,36822.0
2018-11-29 14:30:00,109.08,109.41,108.83,109.36,50073.0,96.7558,97.0485,96.5341,97.0042,50073.0
2018-11-29 15:00:00,109.31,109.42,108.93,108.96,57237.0,96.9598,97.0574,96.6228,96.6494,57237.0
2018-11-29 15:30:00,108.94,108.94,108.45,108.49,280820.0,96.6316,96.6316,96.197,96.2325,280820.0
2018-11-30 09:30:00,108.24,109.45,108.24,109.37,58472.0,96.0107,97.084,96.0107,97.013,58472.0
2018-11-30 10:00:00,109.32,109.74,109.28,109.54,50123.0,96.9687,97.3412,96.9332,97.1638,50123.0
2018-11-30 10:30:00,109.54,109.99,109.44,109.66,54129.0,97.1638,97.563,97.0751,97.2703,54129.0
2018-11-30 11:00:00,109.58,109.96,109.51,109.69,66952.0,97.1993,97.5364,97.1372,97.2969,66952.0
2018-11-30 11:30:00,109.67,109.83,109.53,109.74,48531.0,97.2791,97.4211,97.155,97.3412,48531.0
2018-11-30 12:00:00,109.72,109.79,109.38,109.41,75356.0,97.3235,97.3856,97.0219,97.0485,75356.0
2018-11-30 12:30:00,109.42,109.44,108.98,109.1,61138.0,97.0574,97.0751,96.6671,96.7736,61138.0
2018-11-30 13:00:00,109.11,109.47,109.06,109.43,43782.0,96.7824,97.1017,96.7381,97.0663,43782.0
2018-11-30 13:30:00,109.43,109.61,109.29,109.55,62683.0,97.0663,97.2259,96.9421,97.1727,62683.0
2018-11-30 14:00:00,109.54,109.56,109.3,109.38,44776.0,97.1638,97.1816,96.951,97.0219,44776.0
2018-11-30 14:30:00,109.38,109.5,109.2,109.24,49319.0,97.0219,97.1284,96.8623,96.8977,49319.0
2018-11-30 15:00:00,109.25,109.34,109.13,109.18,70340.0,96.9066,96.9864,96.8002,96.8445,70340.0
2018-11-30 15:30:00,109.19,109.4,109.09,109.34,212373.0,96.8534,97.0397,96.7647,96.9864,212373.0
2018-12-03 09:30:00,110.38,111.42,109.62,110.65,73066.0,97.9089,98.8314,97.2348,98.1484,73066.0
2018-12-03 10:00:00,110.65,110.79,110.01,110.65,49125.0,98.1484,98.2726,97.5807,98.1484,49125.0
2018-12-03 10:30:00,110.69,110.69,109.8,109.83,64151.0,98.1839,98.1839,97.3945,97.4211,64151.0
2018-12-03 11:00:00,109.9,110.07,109.44,109.73,73609.0,97.4832,97.634,97.0751,97.3324,73609.0
2018-12-03 11:30:00,109.67,109.94,109.32,109.62,42801.0,97.2791,97.5186,96.9687,97.2348,42801.0
2018-12-03 12:00:00,109.71,109.93,109.54,109.85,18711.0,97.3146,97.5098,97.1638,97.4388,18711.0
2018-12-03 12:30:00,109.83,110.15,109.79,109.97,23513.0,97.4211,97.7049,97.3856,97.5453,23513.0
2018-12-03 13:00:00,109.98,110.17,109.95,110.04,18754.0,97.5541,97.7227,97.5275,97.6073,18754.0
2018-12-03 13:30:00,110.03,110.06,109.78,109.9,15098.0,97.5985,97.6251,97.3767,97.4832,15098.0
2018-12-03 14:00:00,109.94,110.21,109.62,110.13,43905.0,97.5186,97.7581,97.2348,97.6872,43905.0
2018-12-03 14:30:00,110.12,110.3,110.04,110.12,41461.0,97.6783,97.838,97.6073,97.6783,41461.0
2018-12-03 15:00:00,110.13,110.47,110.0,110.4,47252.0,97.6872,97.9888,97.5719,97.9267,47252.0
2018-12-03 15:30:00,110.42,110.58,110.33,110.56,138371.0,97.9444,98.0863,97.8646,98.0686,138371.0
2018-12-04 09:30:00,110.42,110.73,109.61,109.88,50029.0,97.9444,98.2194,97.2259,97.4654,50029.0
2018-12-04 10:00:00,109.88,109.98,109.11,109.39,39637.0,97.4654,97.5541,96.7824,97.0308,39637.0
2018-12-04 10:30:00,109.38,109.7,109.18,109.61,26864.0,97.0219,97.3058,96.8445,97.2259,26864.0
2018-12-04 11:00:00,109.54,109.94,109.23,109.77,56797.0,97.1638,97.5186,96.8889,97.3679,56797.0
2018-12-04 11:30:00,109.76,109.8,109.45,109.6,45101.0,97.359,97.3945,97.084,97.2171,45101.0
2018-12-04 12:00:00,109.66,109.68,108.26,108.26,45027.0,97.2703,97.288,96.0285,96.0285,45027.0
2018-12-04 12:30:00,108.25,108.68,107.94,108.36,45128.0,96.0196,96.401,95.7446,96.1172,45128.0
2018-12-04 13:00:00,108.36,108.6,107.33,107.55,96803.0,96.1172,96.33,95.2035,95.3987,96803.0
2018-12-04 13:30:00,107.5,108.26,107.27,108.02,34242.0,95.3543,96.0285,95.1503,95.8156,34242.0
2018-12-04 14:00:00,107.96,108.16,107.46,107.73,47030.0,95.7624,95.9398,95.3188,95.5583,47030.0
2018-12-04 14:30:00,107.75,108.31,107.72,107.73,49966.0,95.5761,96.0728,95.5495,95.5583,49966.0
2018-12-04 15:00:00,107.76,107.76,107.24,107.27,48954.0,95.5849,95.5849,95.1237,95.1503,48954.0
2018-12-04 15:30:00,107.24,107.38,106.54,106.74,250168.0,95.1237,95.2479,94.5028,94.6802,250168.0
2018-12-06 09:30:00,105.44,105.44,104.29,104.42,112448.0,93.5271,93.5271,92.507,92.6223,112448.0
2018-12-06 10:00:00,104.46,105.06,104.42,104.58,55479.0,92.6578,93.19,92.6223,92.7642,55479.0
2018-12-06 10:30:00,104.64,104.69,103.49,103.79,57124.0,92.8175,92.8618,91.7974,92.0635,57124.0
2018-12-06 11:00:00,103.76,104.07,103.2,103.34,50642.0,92.0369,92.3119,91.5402,91.6643,50642.0
2018-12-06 11:30:00,103.32,104.16,103.32,103.97,27073.0,91.6466,92.3917,91.6466,92.2232,27073.0
2018-12-06 12:00:00,103.95,104.48,103.82,104.48,37965.0,92.2054,92.6755,92.0901,92.6755,37965.0
2018-12-06 12:30:00,104.41,104.48,104.01,104.23,28804.0,92.6134,92.6755,92.2586,92.4538,28804.0
2018-12-06 13:00:00,104.25,104.28,103.75,104.12,54384.0,92.4715,92.4981,92.028,92.3562,54384.0
2018-12-06 13:30:00,104.1,104.64,103.81,104.64,39216.0,92.3385,92.8175,92.0812,92.8175,39216.0
2018-12-06 14:00:00,104.65,104.78,103.84,104.44,55225.0,92.8263,92.9416,92.1078,92.6401,55225.0
2018-12-06 14:30:00,104.42,104.78,104.0,104.65,140210.0,92.6223,92.9416,92.2498,92.8263,140210.0
2018-12-06 15:00:00,104.64,104.95,104.4,104.89,111609.0,92.8175,93.0924,92.6046,93.0392,111609.0
2018-12-06 15:30:00,104.87,105.82,104.82,105.81,233959.0,93.0215,93.8641,92.9771,93.8553,233959.0
2018-12-07 09:30:00,106.17,107.54,106.01,107.2,39166.0,94.1746,95.3898,94.0327,95.0882,39166.0
2018-12-07 10:00:00,107.14,107.4,105.88,106.02,22707.0,95.035,95.2656,93.9174,94.0415,22707.0
2018-12-07 10:30:00,106.05,106.28,105.4,106.16,56635.0,94.0681,94.2722,93.4916,94.1657,56635.0
2018-12-07 11:00:00,106.11,106.42,105.08,105.18,30706.0,94.1214,94.3963,93.2077,93.2964,30706.0
2018-12-07 11:30:00,105.12,105.42,104.66,104.66,35527.0,93.2432,93.5093,92.8352,92.8352,35527.0
2018-12-07 12:00:00,104.7,105.1,104.58,104.81,21736.0,92.8707,93.2255,92.7642,92.9682,21736.0
2018-12-07 12:30:00,104.68,104.91,104.22,104.84,31016.0,92.8529,93.0569,92.4449,92.9949,31016.0
2018-12-07 13:00:00,104.71,105.22,103.9,104.2,77564.0,92.8795,93.3319,92.1611,92.4272,77564.0
2018-12-07 13:30:00,104.1,104.21,102.87,103.12,96134.0,92.3385,92.436,91.2474,91.4692,96134.0
2018-12-07 14:00:00,103.01,103.63,102.65,103.35,91374.0,91.3716,91.9216,91.0523,91.6732,91374.0
2018-12-07 14:30:00,103.36,103.42,102.75,102.86,78274.0,91.6821,91.7353,91.141,91.2386,78274.0
2018-12-07 15:00:00,102.91,103.22,102.6,103.16,68184.0,91.2829,91.5579,91.0079,91.5047,68184.0
2018-12-07 15:30:00,103.08,103.59,102.98,103.23,209658.0,91.4337,91.8861,91.345,91.5668,209658.0
2018-12-10 09:30:00,103.13,103.77,102.53,103.02,46274.0,91.4781,92.0457,90.9458,91.3805,46274.0
2018-12-10 10:00:00,102.94,102.98,102.17,102.73,52918.0,91.3095,91.345,90.6265,91.1233,52918.0
2018-12-10 10:30:00,102.72,102.82,101.73,101.94,47245.0,91.1144,91.2031,90.2362,90.4225,47245.0
2018-12-10 11:00:00,101.87,101.87,101.12,101.65,34195.0,90.3604,90.3604,89.6952,90.1653,34195.0
2018-12-10 11:30:00,101.7,102.54,101.61,102.22,52690.0,90.2096,90.9547,90.1298,90.6709,52690.0
2018-12-10 12:00:00,102.22,102.39,101.84,101.91,25114.0,90.6709,90.8217,90.3338,90.3959,25114.0
2018-12-10 12:30:00,101.91,103.18,101.91,102.75,25208.0,90.3959,91.5224,90.3959,91.141,25208.0
2018-12-10 13:00:00,102.88,103.03,102.56,102.56,16879.0,91.2563,91.3894,90.9725,90.9725,16879.0
2018-12-10 13:30:00,102.62,102.93,102.48,102.74,37461.0,91.0257,91.3007,90.9015,91.1321,37461.0
2018-12-10 14:00:00,102.77,102.93,102.28,102.69,36072.0,91.1587,91.3007,90.7241,91.0878,36072.0
2018-12-10 14:30:00,102.72,103.26,102.65,102.83,47162.0,91.1144,91.5934,91.0523,91.212,47162.0
2018-12-10 15:00:00,102.86,103.33,102.73,103.33,65663.0,91.2386,91.6555,91.1233,91.6555,65663.0
2018-12-10 15:30:00,103.34,103.83,103.33,103.45,122955.0,91.6643,92.099,91.6555,91.7619,122955.0
2018-12-11 09:30:00,105.15,105.75,104.87,105.02,53738.0,93.2698,93.802,93.0215,93.1545,53738.0
2018-12-11 10:00:00,104.93,105.41,104.66,104.93,72395.0,93.0747,93.5005,92.8352,93.0747,72395.0
2018-12-11 10:30:00,104.96,105.1,104.39,104.63,43425.0,93.1013,93.2255,92.5957,92.8086,43425.0
2018-12-11 11:00:00,104.59,104.59,103.66,103.67,31160.0,92.7731,92.7731,91.9482,91.957,31160.0
2018-12-11 11:30:00,103.58,103.77,103.37,103.46,29446.0,91.8772,92.0457,91.6909,91.7708,29446.0
2018-12-11 12:00:00,103.4,103.44,102.63,102.83,26403.0,91.7176,91.753,91.0346,91.212,26403.0
2018-12-11 12:30:00,102.76,103.4,102.76,103.22,22002.0,91.1499,91.7176,91.1499,91.5579,22002.0
2018-12-11 13:00:00,103.15,103.65,102.99,103.13,29903.0,91.4958,91.9393,91.3539,91.4781,29903.0
2018-12-11 13:30:00,103.08,103.16,102.61,102.72,21659.0,91.4337,91.5047,91.0168,91.1144,21659.0
2018-12-11 14:00:00,102.69,103.73,102.6,103.54,40264.0,91.0878,92.0103,91.0079,91.8417,40264.0
2018-12-11 14:30:00,103.5,103.9,103.33,103.63,47200.0,91.8063,92.1611,91.6555,91.9216,47200.0
2018-12-11 15:00:00,103.64,104.21,103.22,103.63,52129.0,91.9304,92.436,91.5579,91.9216,52129.0
2018-12-11 15:30:00,103.63,103.97,102.99,103.05,120452.0,91.9216,92.2232,91.3539,91.4071,120452.0
2018-12-12 09:30:00,104.02,104.79,103.99,104.7,59085.0,92.2675,92.9505,92.2409,92.8707,59085.0
2018-12-12 10:00:00,104.8,104.8,104.25,104.59,71592.0,92.9594,92.9594,92.4715,92.7731,71592.0
2018-12-12 10:30:00,104.6,104.68,103.98,104.33,29196.0,92.782,92.8529,92.232,92.5425,29196.0
2018-12-12 11:00:00,104.41,104.51,104.05,104.05,24828.0,92.6134,92.7021,92.2941,92.2941,24828.0
2018-12-12 11:30:00,104.14,104.19,103.76,103.96,26334.0,92.3739,92.4183,92.0369,92.2143,26334.0
2018-12-12 12:00:00,104.07,104.24,103.84,104.2,28086.0,92.3119,92.4626,92.1078,92.4272,28086.0
2018-12-12 12:30:00,104.23,104.35,103.88,104.23,28099.0,92.4538,92.5602,92.1433,92.4538,28099.0
2018-12-12 13:00:00,104.27,104.55,104.21,104.53,15214.0,92.4893,92.7376,92.436,92.7199,15214.0
2018-12-12 13:30:00,104.49,104.55,104.15,104.24,11534.0,92.6844,92.7376,92.3828,92.4626,11534.0
2018-12-12 14:00:00,104.35,104.57,104.11,104.17,45445.0,92.5602,92.7554,92.3473,92.4006,45445.0
2018-12-12 14:30:00,104.11,104.25,103.89,104.22,22498.0,92.3473,92.4715,92.1522,92.4449,22498.0
2018-12-12 15:00:00,104.19,104.47,104.0,104.06,28032.0,92.4183,92.6667,92.2498,92.303,28032.0
2018-12-12 15:30:00,104.07,104.23,103.42,103.47,115779.0,92.3119,92.4538,91.7353,91.7796,115779.0
2018-12-13 09:30:00,103.65,104.15,103.03,103.08,34623.0,91.9393,92.3828,91.3894,91.4337,34623.0
2018-12-13 10:00:00,103.16,103.28,102.34,102.34,59994.0,91.5047,91.6111,90.7773,90.7773,59994.0
2018-12-13 10:30:00,102.33,103.0,102.24,102.45,67813.0,90.7684,91.3627,90.6886,90.8749,67813.0
2018-12-13 11:00:00,102.45,102.53,101.67,101.76,72418.0,90.8749,90.9458,90.183,90.2628,72418.0
2018-12-13 11:30:00,101.79,101.96,101.54,101.64,144304.0,90.2895,90.4402,90.0677,90.1564,144304.0
2018-12-13 12:00:00,101.6,101.61,101.34,101.43,60906.0,90.1209,90.1298,89.8903,89.9701,60906.0
2018-12-13 12:30:00,101.43,101.76,101.35,101.71,48637.0,89.9701,90.2628,89.8992,90.2185,48637.0
2018-12-13 13:00:00,101.73,101.73,101.19,101.3,38137.0,90.2362,90.2362,89.7572,89.8548,38137.0
2018-12-13 13:30:00,101.35,101.51,101.04,101.14,52530.0,89.8992,90.0411,89.6242,89.7129,52530.0
2018-12-13 14:00:00,101.15,101.19,100.48,100.92,72615.0,89.7218,89.7572,89.1275,89.5178,72615.0
2018-12-13 14:30:00,100.94,101.02,100.64,100.93,50021.0,89.5355,89.6065,89.2694,89.5266,50021.0
2018-12-13 15:00:00,100.94,101.04,100.7,100.86,79093.0,89.5355,89.6242,89.3226,89.4645,79093.0
2018-12-13 15:30:00,100.83,101.13,100.76,100.85,260653.0,89.4379,89.704,89.3758,89.4557,260653.0
2018-12-14 09:30:00,99.94,100.83,99.38,99.82,114863.0,88.6485,89.4379,88.1517,88.542,114863.0
2018-12-14 10:00:00,99.87,99.94,98.99,98.99,105250.0,88.5864,88.6485,87.8058,87.8058,105250.0
2018-12-14 10:30:00,98.98,99.2,98.34,98.37,175245.0,87.7969,87.9921,87.2292,87.2559,175245.0
2018-12-14 11:00:00,98.35,98.46,97.58,97.82,124248.0,87.2381,87.3357,86.5551,86.768,124248.0
2018-12-14 11:30:00,97.85,98.38,97.63,97.7,60273.0,86.7946,87.2647,86.5995,86.6616,60273.0
2018-12-14 12:00:00,97.7,98.33,97.7,98.27,94940.0,86.6616,87.2204,86.6616,87.1672,94940.0
2018-12-14 12:30:00,98.25,98.71,98.25,98.63,85885.0,87.1494,87.5574,87.1494,87.4865,85885.0
2018-12-14 13:00:00,98.65,99.53,98.6,99.49,164207.0,87.5042,88.2848,87.4599,88.2493,164207.0
2018-12-14 13:30:00,99.43,99.77,99.24,99.68,151455.0,88.1961,88.4977,88.0276,88.4179,151455.0
2018-12-14 14:00:00,99.68,100.15,99.65,100.08,163145.0,88.4179,88.8347,88.3912,88.7727,163145.0
2018-12-14 14:30:00,100.08,100.39,99.82,100.31,200859.0,88.7727,89.0476,88.542,88.9767,200859.0
2018-12-14 15:00:00,100.3,100.66,100.23,100.4,108273.0,88.9678,89.2871,88.9057,89.0565,108273.0
2018-12-14 15:30:00,100.4,100.4,99.92,100.15,235766.0,89.0565,89.0565,88.6307,88.8347,235766.0
2018-12-17 09:30:00,100.03,100.14,98.81,99.9,87292.0,88.7283,88.8259,87.6461,88.613,87292.0
2018-12-17 10:00:00,99.98,100.36,99.71,100.18,78025.0,88.684,89.021,88.4445,88.8614,78025.0
2018-12-17 10:30:00,100.2,100.46,99.94,100.34,116599.0,88.8791,89.1097,88.6485,89.0033,116599.0
2018-12-17 11:00:00,100.37,100.49,100.19,100.23,61534.0,89.0299,89.1363,88.8702,88.9057,61534.0
2018-12-17 11:30:00,100.26,100.27,99.79,99.94,40457.0,88.9323,88.9412,88.5154,88.6485,40457.0
2018-12-17 12:00:00,99.94,99.96,99.57,99.61,44547.0,88.6485,88.6662,88.3203,88.3558,44547.0
2018-12-17 12:30:00,99.57,99.62,98.4,98.49,76142.0,88.3203,88.3646,87.2825,87.3623,76142.0
2018-12-17 13:00:00,98.43,98.57,98.19,98.25,46524.0,87.3091,87.4333,87.0962,87.1494,46524.0
2018-12-17 13:30:00,98.29,98.43,98.07,98.23,40991.0,87.1849,87.3091,86.9898,87.1317,40991.0
2018-12-17 14:00:00,98.12,98.2,97.75,97.97,41342.0,87.0341,87.1051,86.7059,86.9011,41342.0
2018-12-17 14:30:00,97.92,98.2,97.71,97.89,59529.0,86.8567,87.1051,86.6704,86.8301,59529.0
2018-12-17 15:00:00,97.89,97.9,97.34,97.45,64926.0,86.8301,86.839,86.3422,86.4398,64926.0
2018-12-17 15:30:00,97.47,97.47,96.57,97.13,230982.0,86.4575,86.4575,85.6592,86.156,230982.0
2018-12-18 09:30:00,97.8,98.57,97.8,98.52,139094.0,86.7503,87.4333,86.7503,87.3889,139094.0
2018-12-18 10:00:00,98.47,98.67,97.69,97.74,69473.0,87.3446,87.522,86.6527,86.697,69473.0
2018-12-18 10:30:00,97.74,97.9,97.15,97.25,94697.0,86.697,86.839,86.1737,86.2624,94697.0
2018-12-18 11:00:00,97.29,97.48,96.93,97.01,80792.0,86.2979,86.4664,85.9786,86.0495,80792.0
2018-12-18 11:30:00,97.01,97.27,96.87,97.1,112691.0,86.0495,86.2801,85.9253,86.1293,112691.0
2018-12-18 12:00:00,97.17,97.6,97.09,97.51,62514.0,86.1914,86.5729,86.1205,86.493,62514.0
2018-12-18 12:30:00,97.52,97.61,97.33,97.47,38489.0,86.5019,86.5817,86.3334,86.4575,38489.0
2018-12-18 13:00:00,97.52,97.62,97.36,97.44,32635.0,86.5019,86.5906,86.36,86.4309,32635.0
2018-12-18 13:30:00,97.41,97.53,97.19,97.26,39737.0,86.4043,86.5108,86.2092,86.2713,39737.0
2018-12-18 14:00:00,97.26,97.42,97.15,97.33,40213.0,86.2713,86.4132,86.1737,86.3334,40213.0
2018-12-18 14:30:00,97.34,97.34,96.5,96.5,61968.0,86.3422,86.3422,85.5971,85.5971,61968.0
2018-12-18 15:00:00,96.55,96.7,96.27,96.58,75668.0,85.6415,85.7745,85.3931,85.6681,75668.0
2018-12-18 15:30:00,96.61,97.12,96.57,96.71,180499.0,85.6947,86.1471,85.6592,85.7834,180499.0
2018-12-19 09:30:00,97.93,99.49,97.74,98.77,211229.0,86.8656,88.2493,86.697,87.6107,211229.0
2018-12-19 10:00:00,98.89,99.6,98.89,99.4,91174.0,87.7171,88.3469,87.7171,88.1695,91174.0
2018-12-19 10:30:00,99.41,99.67,99.33,99.6,56133.0,88.1784,88.409,88.1074,88.3469,56133.0
2018-12-19 11:00:00,99.61,99.65,98.88,99.07,54316.0,88.3558,88.3912,87.7082,87.8768,54316.0
2018-12-19 11:30:00,99.06,99.08,98.82,98.92,35108.0,87.8679,87.8856,87.655,87.7437,35108.0
2018-12-19 12:00:00,98.92,99.25,98.91,99.06,34314.0,87.7437,88.0364,87.7348,87.8679,34314.0
2018-12-19 12:30:00,99.05,99.1,98.78,98.82,84152.0,87.859,87.9034,87.6195,87.655,84152.0
2018-12-19 13:00:00,98.81,98.94,98.56,98.83,30112.0,87.6461,87.7615,87.4244,87.6639,30112.0
2018-12-19 13:30:00,98.88,98.98,98.48,98.89,40361.0,87.7082,87.7969,87.3534,87.7171,40361.0
2018-12-19 14:00:00,98.89,98.94,97.18,98.02,60284.0,87.7171,87.7615,86.2003,86.9454,60284.0
2018-12-19 14:30:00,98.06,98.3,96.51,96.94,106048.0,86.9809,87.1938,85.606,85.9874,106048.0
2018-12-19 15:00:00,96.87,97.05,95.82,96.34,199507.0,85.9253,86.085,84.994,85.4552,199507.0
2018-12-19 15:30:00,96.32,96.86,96.09,96.43,256869.0,85.4375,85.9165,85.2335,85.535,256869.0
2018-12-20 09:30:00,97.48,97.97,96.41,97.9,130699.0,86.4664,86.9011,85.5173,86.839,130699.0
2018-12-20 10:00:00,97.84,98.27,97.56,98.03,78878.0,86.7857,87.1672,86.5374,86.9543,78878.0
2018-12-20 10:30:00,97.99,98.81,97.9,98.8,80928.0,86.9188,87.6461,86.839,87.6373,80928.0
2018-12-20 11:00:00,98.77,98.94,98.06,98.18,88558.0,87.6107,87.7615,86.9809,87.0873,88558.0
2018-12-20 11:30:00,98.18,98.32,97.21,97.4,60875.0,87.0873,87.2115,86.2269,86.3955,60875.0
2018-12-20 12:00:00,97.41,97.8,97.21,97.77,42519.0,86.4043,86.7503,86.2269,86.7236,42519.0
2018-12-20 12:30:00,97.77,97.86,97.27,97.5,78293.0,86.7236,86.8035,86.2801,86.4842,78293.0
2018-12-20 13:00:00,97.48,97.54,96.94,97.19,54602.0,86.4664,86.5196,85.9874,86.2092,54602.0
2018-12-20 13:30:00,97.19,97.21,96.65,97.02,39035.0,86.2092,86.2269,85.7302,86.0584,39035.0
2018-12-20 14:00:00,97.01,97.08,96.05,97.01,64211.0,86.0495,86.1116,85.198,86.0495,64211.0
2018-12-20 14:30:00,97.0,97.65,96.76,97.23,70123.0,86.0406,86.6172,85.8278,86.2447,70123.0
2018-12-20 15:00:00,97.12,97.7,96.7,97.26,111833.0,86.1471,86.6616,85.7745,86.2713,111833.0
2018-12-20 15:30:00,97.31,97.56,96.39,97.06,219427.0,86.3156,86.5374,85.4996,86.0939,219427.0
2018-12-21 09:30:00,97.36,98.44,96.48,98.35,535606.0,86.36,87.3179,85.5794,87.2381,535606.0
2018-12-21 10:00:00,98.34,99.52,98.0,99.31,81853.0,87.2292,88.2759,86.9277,88.0897,81853.0
2018-12-21 10:30:00,99.34,99.43,98.57,98.64,61822.0,88.1163,88.1961,87.4333,87.4954,61822.0
2018-12-21 11:00:00,98.62,98.64,97.7,98.45,62508.0,87.4776,87.4954,86.6616,87.3268,62508.0
2018-12-21 11:30:00,98.43,98.74,98.22,98.28,58341.0,87.3091,87.5841,87.1228,87.176,58341.0
2018-12-21 12:00:00,98.24,98.33,97.55,97.62,69905.0,87.1405,87.2204,86.5285,86.5906,69905.0
2018-12-21 12:30:00,97.62,98.06,97.29,97.54,49486.0,86.5906,86.9809,86.2979,86.5196,49486.0
2018-12-21 13:00:00,97.53,98.0,97.38,97.72,33000.0,86.5108,86.9277,86.3777,86.6793,33000.0
2018-12-21 13:30:00,97.73,98.16,97.62,97.83,35813.0,86.6882,87.0696,86.5906,86.7769,35813.0
2018-12-21 14:00:00,97.74,97.93,97.45,97.75,45454.0,86.697,86.8656,86.4398,86.7059,45454.0
2018-12-21 14:30:00,97.67,97.97,97.42,97.47,48770.0,86.6349,86.9011,86.4132,86.4575,48770.0
2018-12-21 15:00:00,97.5,97.63,96.86,96.86,70665.0,86.4842,86.5995,85.9165,85.9165,70665.0
2018-12-21 15:30:00,96.84,97.07,96.28,96.32,206635.0,85.8987,86.1027,85.402,85.4375,206635.0
2018-12-24 09:30:00,96.04,96.23,95.35,95.7,95898.0,85.1891,85.3576,84.5771,84.8875,95898.0
2018-12-24 10:00:00,95.75,97.38,95.42,97.22,138107.0,84.9319,86.3777,84.6392,86.2358,138107.0
2018-12-24 10:30:00,97.29,98.09,97.27,97.33,110032.0,86.2979,87.0075,86.2801,86.3334,110032.0
2018-12-24 11:00:00,97.39,97.58,96.71,96.71,93331.0,86.3866,86.5551,85.7834,85.7834,93331.0
2018-12-24 11:30:00,96.78,96.96,96.11,96.46,97820.0,85.8455,86.0052,85.2512,85.5617,97820.0
2018-12-24 12:00:00,96.48,97.03,96.48,96.85,79268.0,85.5794,86.0673,85.5794,85.9076,79268.0
2018-12-24 12:30:00,96.9,97.01,95.5,95.56,125999.0,85.9519,86.0495,84.7101,84.7633,125999.0
2018-12-26 09:30:00,95.84,96.79,95.66,95.86,44722.0,85.0117,85.8544,84.852,85.0294,44722.0
2018-12-26 10:00:00,95.85,95.85,94.61,94.67,53572.0,85.0206,85.0206,83.9207,83.9739,53572.0
2018-12-26 10:30:00,94.68,94.93,94.41,94.47,53882.0,83.9828,84.2045,83.7433,83.7965,53882.0
2018-12-26 11:00:00,94.49,95.19,94.47,95.15,46004.0,83.8142,84.4351,83.7965,84.3997,46004.0
2018-12-26 11:30:00,95.12,95.66,95.07,95.54,27580.0,84.3731,84.852,84.3287,84.7456,27580.0
2018-12-26 12:00:00,95.64,96.53,95.52,96.17,45780.0,84.8343,85.6237,84.7279,85.3044,45780.0
2018-12-26 12:30:00,96.18,97.0,96.18,96.89,39038.0,85.3133,86.0406,85.3133,85.9431,39038.0
2018-12-26 13:00:00,96.95,97.0,96.34,96.72,49936.0,85.9963,86.0406,85.4552,85.7923,49936.0
2018-12-26 13:30:00,96.74,97.55,96.64,97.25,34267.0,85.81,86.5285,85.7213,86.2624,34267.0
2018-12-26 14:00:00,97.28,97.28,96.75,96.91,43995.0,86.289,86.289,85.8189,85.9608,43995.0
2018-12-26 14:30:00,96.94,97.47,96.85,97.47,54823.0,85.9874,86.4575,85.9076,86.4575,54823.0
2018-12-26 15:00:00,97.47,98.03,97.36,97.96,58605.0,86.4575,86.9543,86.36,86.8922,58605.0
2018-12-26 15:30:00,97.93,99.3,97.93,99.26,194113.0,86.8656,88.0808,86.8656,88.0453,194113.0
2018-12-27 09:30:00,98.29,99.7,98.0,99.3,85337.0,87.1849,88.4356,86.9277,88.0808,85337.0
2018-12-27 10:00:00,99.27,99.95,98.68,99.11,73052.0,88.0542,88.6573,87.5308,87.9123,73052.0
2018-12-27 10:30:00,99.05,99.57,98.78,99.04,74851.0,87.859,88.3203,87.6195,87.8502,74851.0
2018-12-27 11:00:00,99.0,99.73,98.76,99.64,49501.0,87.8147,88.4622,87.6018,88.3824,49501.0
2018-12-27 11:30:00,99.73,100.06,99.09,99.49,65619.0,88.4622,88.7549,87.8945,88.2493,65619.0
2018-12-27 12:00:00,99.42,99.75,98.89,99.0,53947.0,88.1872,88.4799,87.7171,87.8147,53947.0
2018-12-27 12:30:00,98.99,99.14,98.77,99.04,34333.0,87.8058,87.9389,87.6107,87.8502,34333.0
2018-12-27 13:00:00,99.01,99.22,98.94,99.0,18724.0,87.8235,88.0098,87.7615,87.8147,18724.0
2018-12-27 13:30:00,98.93,99.03,98.37,98.58,42311.0,87.7526,87.8413,87.2559,87.4421,42311.0
2018-12-27 14:00:00,98.55,98.71,98.03,98.28,47160.0,87.4155,87.5574,86.9543,87.176,47160.0
2018-12-27 14:30:00,98.27,99.07,98.13,99.0,39715.0,87.1672,87.8768,87.043,87.8147,39715.0
2018-12-27 15:00:00,99.03,100.19,98.7,100.17,58461.0,87.8413,88.8702,87.5486,88.8525,58461.0
2018-12-27 15:30:00,100.22,101.43,99.9,101.41,204326.0,88.8968,89.9701,88.613,89.9524,204326.0
2018-12-28 09:30:00,101.69,102.75,101.15,102.03,66703.0,90.2008,91.141,89.7218,90.5023,66703.0
2018-12-28 10:00:00,102.09,102.29,100.98,101.09,60539.0,90.5556,90.733,89.571,89.6685,60539.0
2018-12-28 10:30:00,101.14,101.47,100.63,101.24,52540.0,89.7129,90.0056,89.2605,89.8016,52540.0
2018-12-28 11:00:00,101.34,101.64,101.13,101.4,47491.0,89.8903,90.1564,89.704,89.9435,47491.0
2018-12-28 11:30:00,101.42,101.66,101.17,101.33,47854.0,89.9613,90.1741,89.7395,89.8814,47854.0
2018-12-28 12:00:00,101.39,101.51,100.89,101.09,56177.0,89.9346,90.0411,89.4911,89.6685,56177.0
2018-12-28 12:30:00,101.13,101.42,100.9,100.94,60776.0,89.704,89.9613,89.5,89.5355,60776.0
2018-12-28 13:00:00,100.97,101.45,100.97,101.12,31582.0,89.5621,89.9879,89.5621,89.6952,31582.0
2018-12-28 13:30:00,101.15,101.66,101.01,101.57,35562.0,89.7218,90.1741,89.5976,90.0943,35562.0
2018-12-28 14:00:00,101.6,102.18,101.6,101.85,56932.0,90.1209,90.6354,90.1209,90.3427,56932.0
2018-12-28 14:30:00,101.88,102.5,101.83,102.35,48439.0,90.3693,90.9192,90.3249,90.7862,48439.0
2018-12-28 15:00:00,102.35,102.47,100.83,100.99,63555.0,90.7862,90.8926,89.4379,89.5798,63555.0
2018-12-28 15:30:00,100.97,101.38,100.78,101.23,129809.0,89.5621,89.9258,89.3936,89.7927,129809.0
2018-12-31 09:30:00,101.82,102.91,101.53,101.97,61170.0,90.3161,91.2829,90.0588,90.4491,61170.0
2018-12-31 10:00:00,101.92,102.17,101.7,101.89,29296.0,90.4048,90.6265,90.2096,90.3782,29296.0
2018-12-31 10:30:00,101.89,101.9,101.35,101.51,36103.0,90.3782,90.387,89.8992,90.0411,36103.0
2018-12-31 11:00:00,101.47,101.91,101.39,101.86,33265.0,90.0056,90.3959,89.9346,90.3515,33265.0
2018-12-31 11:30:00,101.88,101.88,101.32,101.51,36110.0,90.3693,90.3693,89.8726,90.0411,36110.0
2018-12-31 12:00:00,101.5,101.75,101.38,101.75,24705.0,90.0322,90.254,89.9258,90.254,24705.0
2018-12-31 12:30:00,101.8,102.16,101.72,102.08,52063.0,90.2983,90.6177,90.2274,90.5467,52063.0
2018-12-31 13:00:00,102.08,102.15,101.89,102.04,27018.0,90.5467,90.6088,90.3782,90.5112,27018.0
2018-12-31 13:30:00,102.07,102.17,101.53,101.58,28816.0,90.5378,90.6265,90.0588,90.1032,28816.0
2018-12-31 14:00:00,101.57,101.78,101.37,101.38,31187.0,90.0943,90.2806,89.9169,89.9258,31187.0
2018-12-31 14:30:00,101.45,101.81,101.23,101.6,33790.0,89.9879,90.3072,89.7927,90.1209,33790.0
2018-12-31 15:00:00,101.58,101.88,101.44,101.82,56438.0,90.1032,90.3693,89.979,90.3161,56438.0
2018-12-31 15:30:00,101.86,102.27,101.51,102.25,152212.0,90.3515,90.7152,90.0411,90.6975,152212.0
2019-01-02 09:30:00,101.03,101.71,100.45,101.49,43428.0,89.6153,90.2185,89.1009,90.0234,43428.0
2019-01-02 10:00:00,101.4,101.91,101.22,101.73,37156.0,89.9435,90.3959,89.7839,90.2362,37156.0
2019-01-02 10:30:00,101.57,101.69,101.26,101.51,69504.0,90.0943,90.2008,89.8193,90.0411,69504.0
2019-01-02 11:00:00,101.53,102.2,101.47,101.93,36838.0,90.0588,90.6531,90.0056,90.4136,36838.0
2019-01-02 11:30:00,101.86,101.94,101.36,101.36,43107.0,90.3515,90.4225,89.908,89.908,43107.0
2019-01-02 12:00:00,101.31,101.55,101.0,101.07,41994.0,89.8637,90.0766,89.5887,89.6508,41994.0
2019-01-02 12:30:00,101.08,101.45,101.07,101.31,39301.0,89.6597,89.9879,89.6508,89.8637,39301.0
2019-01-02 13:00:00,101.29,101.72,101.29,101.45,76935.0,89.8459,90.2274,89.8459,89.9879,76935.0
2019-01-02 13:30:00,101.5,101.75,101.2,101.75,66445.0,90.0322,90.254,89.7661,90.254,66445.0
2019-01-02 14:00:00,101.81,101.92,101.55,101.75,40965.0,90.3072,90.4048,90.0766,90.254,40965.0
2019-01-02 14:30:00,101.81,102.06,101.55,101.55,23751.0,90.3072,90.529,90.0766,90.0766,23751.0
2019-01-02 15:00:00,101.51,101.69,101.09,101.32,46516.0,90.0411,90.2008,89.6685,89.8726,46516.0
2019-01-02 15:30:00,101.33,101.76,101.02,101.69,126800.0,89.8814,90.2628,89.6065,90.2008,126800.0
2019-01-03 09:30:00,101.29,101.39,99.76,99.82,65979.0,89.8459,89.9346,88.4888,88.542,65979.0
2019-01-03 10:00:00,99.78,99.78,98.89,98.97,52669.0,88.5066,88.5066,87.7171,87.7881,52669.0
2019-01-03 10:30:00,99.03,99.03,97.59,98.42,76291.0,87.8413,87.8413,86.564,87.3002,76291.0
2019-01-03 11:00:00,98.5,98.96,97.86,98.55,51741.0,87.3712,87.7792,86.8035,87.4155,51741.0
2019-01-03 11:30:00,98.67,99.97,98.67,99.36,53621.0,87.522,88.6751,87.522,88.134,53621.0
2019-01-03 12:00:00,99.36,99.49,98.99,99.14,33497.0,88.134,88.2493,87.8058,87.9389,33497.0
2019-01-03 12:30:00,99.12,99.29,98.85,99.21,22812.0,87.9211,88.0719,87.6816,88.001,22812.0
2019-01-03 13:00:00,99.21,99.21,98.44,98.73,24391.0,88.001,88.001,87.3179,87.5752,24391.0
2019-01-03 13:30:00,98.74,99.13,98.33,98.42,33173.0,87.5841,87.93,87.2204,87.3002,33173.0
2019-01-03 14:00:00,98.4,98.71,98.23,98.68,49314.0,87.2825,87.5574,87.1317,87.5308,49314.0
2019-01-03 14:30:00,98.74,98.93,98.24,98.29,34122.0,87.5841,87.7526,87.1405,87.1849,34122.0
2019-01-03 15:00:00,98.32,98.42,97.93,98.19,56743.0,87.2115,87.3002,86.8656,87.0962,56743.0
2019-01-03 15:30:00,98.15,98.44,97.82,97.99,215267.0,87.0607,87.3179,86.768,86.9188,215267.0
2019-01-04 09:30:00,97.48,99.55,96.82,98.83,150264.0,86.4664,88.3025,85.881,87.6639,150264.0
2019-01-04 10:00:00,98.73,99.23,98.24,99.06,96126.0,87.5752,88.0187,87.1405,87.8679,96126.0
2019-01-04 10:30:00,99.04,100.09,98.9,100.09,71203.0,87.8502,88.7815,87.726,88.7815,71203.0
2019-01-04 11:00:00,100.12,100.51,99.71,99.8,32676.0,88.8081,89.1541,88.4445,88.5243,32676.0
2019-01-04 11:30:00,99.72,100.25,99.7,100.0,24855.0,88.4533,88.9235,88.4356,88.7017,24855.0
2019-01-04 12:00:00,100.02,100.34,99.71,100.22,39971.0,88.7194,89.0033,88.4445,88.8968,39971.0
2019-01-04 12:30:00,100.21,100.59,100.06,100.49,26980.0,88.888,89.225,88.7549,89.1363,26980.0
2019-01-04 13:00:00,100.47,100.74,100.33,100.38,41807.0,89.1186,89.3581,88.9944,89.0388,41807.0
2019-01-04 13:30:00,100.41,100.55,99.82,100.05,43381.0,89.0654,89.1896,88.542,88.746,43381.0
2019-01-04 14:00:00,100.04,100.26,99.77,100.15,86910.0,88.7372,88.9323,88.4977,88.8347,86910.0
2019-01-04 14:30:00,100.2,100.54,99.91,99.99,78768.0,88.8791,89.1807,88.6219,88.6928,78768.0
2019-01-04 15:00:00,100.0,100.56,100.0,100.13,126405.0,88.7017,89.1984,88.7017,88.817,126405.0
2019-01-04 15:30:00,100.13,100.42,99.84,99.92,312232.0,88.817,89.0742,88.5598,88.6307,312232.0
2019-01-07 09:30:00,99.87,100.6,99.04,100.47,79898.0,88.5864,89.2339,87.8502,89.1186,79898.0
2019-01-07 10:00:00,100.45,100.97,100.29,100.44,50067.0,89.1009,89.5621,88.9589,89.092,50067.0
2019-01-07 10:30:00,100.49,101.05,100.06,100.09,99963.0,89.1363,89.6331,88.7549,88.7815,99963.0
2019-01-07 11:00:00,100.04,101.01,100.04,100.91,123326.0,88.7372,89.5976,88.7372,89.5089,123326.0
2019-01-07 11:30:00,100.92,101.18,100.62,101.17,49200.0,89.5178,89.7484,89.2516,89.7395,49200.0
2019-01-07 12:00:00,101.19,101.34,100.96,101.32,37476.0,89.7572,89.8903,89.5532,89.8726,37476.0
2019-01-07 12:30:00,101.29,101.37,101.03,101.18,31081.0,89.8459,89.9169,89.6153,89.7484,31081.0
2019-01-07 13:00:00,101.25,101.48,101.2,101.3,19983.0,89.8105,90.0145,89.7661,89.8548,19983.0
2019-01-07 13:30:00,101.29,101.71,101.1,101.16,29655.0,89.8459,90.2185,89.6774,89.7306,29655.0
2019-01-07 14:00:00,101.19,101.34,100.89,101.14,41864.0,89.7572,89.8903,89.4911,89.7129,41864.0
2019-01-07 14:30:00,101.1,101.1,100.5,100.64,42065.0,89.6774,89.6774,89.1452,89.2694,42065.0
2019-01-07 15:00:00,100.62,101.1,100.57,100.94,49100.0,89.2516,89.6774,89.2073,89.5355,49100.0
2019-01-07 15:30:00,100.94,100.95,100.14,100.26,243118.0,89.5355,89.5444,88.8259,88.9323,243118.0
2019-01-08 09:30:00,100.74,101.64,100.74,101.4,66805.0,89.3581,90.1564,89.3581,89.9435,66805.0
2019-01-08 10:00:00,101.33,101.48,100.41,100.48,63565.0,89.8814,90.0145,89.0654,89.1275,63565.0
2019-01-08 10:30:00,100.48,100.62,99.9,100.02,103762.0,89.1275,89.2516,88.613,88.7194,103762.0
2019-01-08 11:00:00,100.03,100.41,99.8,99.84,129424.0,88.7283,89.0654,88.5243,88.5598,129424.0
2019-01-08 11:30:00,99.83,100.14,99.51,100.14,70950.0,88.5509,88.8259,88.2671,88.8259,70950.0
2019-01-08 12:00:00,100.14,100.69,100.07,100.58,63547.0,88.8259,89.3137,88.7638,89.2162,63547.0
2019-01-08 12:30:00,100.59,100.83,100.16,100.26,155774.0,89.225,89.4379,88.8436,88.9323,155774.0
2019-01-08 13:00:00,100.26,100.8,100.26,100.78,36710.0,88.9323,89.4113,88.9323,89.3936,36710.0
2019-01-08 13:30:00,100.72,101.19,100.66,101.11,47449.0,89.3403,89.7572,89.2871,89.6863,47449.0
2019-01-08 14:00:00,101.1,101.22,100.8,100.93,55240.0,89.6774,89.7839,89.4113,89.5266,55240.0
2019-01-08 14:30:00,100.96,101.02,100.71,101.01,73580.0,89.5532,89.6065,89.3315,89.5976,73580.0
2019-01-08 15:00:00,100.98,101.08,100.75,100.96,102114.0,89.571,89.6597,89.367,89.5532,102114.0
2019-01-08 15:30:00,100.97,101.21,100.87,101.08,246312.0,89.5621,89.775,89.4734,89.6597,246312.0
2019-01-09 09:30:00,101.34,101.62,101.1,101.31,51400.0,89.8903,90.1387,89.6774,89.8637,51400.0
2019-01-09 10:00:00,101.32,101.53,100.81,100.89,68580.0,89.8726,90.0588,89.4202,89.4911,68580.0
2019-01-09 10:30:00,100.96,100.96,100.24,100.57,46638.0,89.5532,89.5532,88.9146,89.2073,46638.0
2019-01-09 11:00:00,100.51,101.13,100.5,101.11,41734.0,89.1541,89.704,89.1452,89.6863,41734.0
2019-01-09 11:30:00,101.1,101.37,100.96,100.96,42448.0,89.6774,89.9169,89.5532,89.5532,42448.0
2019-01-09 12:00:00,101.02,101.57,100.93,101.39,39954.0,89.6065,90.0943,89.5266,89.9346,39954.0
2019-01-09 12:30:00,101.41,101.65,101.27,101.55,27962.0,89.9524,90.1653,89.8282,90.0766,27962.0
2019-01-09 13:00:00,101.55,101.58,101.29,101.45,30984.0,90.0766,90.1032,89.8459,89.9879,30984.0
2019-01-09 13:30:00,101.46,101.49,101.12,101.27,28599.0,89.9967,90.0234,89.6952,89.8282,28599.0
2019-01-09 14:00:00,101.37,101.61,101.04,101.19,41472.0,89.9169,90.1298,89.6242,89.7572,41472.0
2019-01-09 14:30:00,101.19,101.62,101.11,101.56,34457.0,89.7572,90.1387,89.6863,90.0854,34457.0
2019-01-09 15:00:00,101.54,101.79,101.45,101.58,51801.0,90.0677,90.2895,89.9879,90.1032,51801.0
2019-01-09 15:30:00,101.57,101.6,101.23,101.53,171551.0,90.0943,90.1209,89.7927,90.0588,171551.0
2019-01-10 09:30:00,101.25,101.33,100.84,101.07,45886.0,89.8105,89.8814,89.4468,89.6508,45886.0
2019-01-10 10:00:00,101.05,101.35,100.6,101.09,40341.0,89.6331,89.8992,89.2339,89.6685,40341.0
2019-01-10 10:30:00,101.2,101.76,101.05,101.41,37409.0,89.7661,90.2628,89.6331,89.9524,37409.0
2019-01-10 11:00:00,101.41,101.61,101.29,101.44,36761.0,89.9524,90.1298,89.8459,89.979,36761.0
2019-01-10 11:30:00,101.48,101.85,101.39,101.85,38910.0,90.0145,90.3427,89.9346,90.3427,38910.0
2019-01-10 12:00:00,101.83,102.04,101.73,102.01,32473.0,90.3249,90.5112,90.2362,90.4846,32473.0
2019-01-10 12:30:00,102.04,102.08,101.79,101.94,18769.0,90.5112,90.5467,90.2895,90.4225,18769.0
2019-01-10 13:00:00,101.9,101.92,101.2,101.62,39667.0,90.387,90.4048,89.7661,90.1387,39667.0
2019-01-10 13:30:00,101.64,101.67,101.29,101.67,28080.0,90.1564,90.183,89.8459,90.183,28080.0
2019-01-10 14:00:00,101.71,102.31,101.71,102.09,39735.0,90.2185,90.7507,90.2185,90.5556,39735.0
2019-01-10 14:30:00,102.08,102.21,101.73,101.96,38780.0,90.5467,90.662,90.2362,90.4402,38780.0
2019-01-10 15:00:00,101.9,102.27,101.9,102.27,49792.0,90.387,90.7152,90.387,90.7152,49792.0
2019-01-10 15:30:00,102.28,102.71,102.19,102.62,183615.0,90.7241,91.1055,90.6443,91.0257,183615.0
2019-01-11 09:30:00,101.91,102.15,101.68,101.94,43198.0,90.3959,90.6088,90.1919,90.4225,43198.0
2019-01-11 10:00:00,101.93,102.11,101.6,102.04,42069.0,90.4136,90.5733,90.1209,90.5112,42069.0
2019-01-11 10:30:00,102.04,102.38,101.96,102.32,36260.0,90.5112,90.8128,90.4402,90.7596,36260.0
2019-01-11 11:00:00,102.35,102.38,101.79,101.93,45801.0,90.7862,90.8128,90.2895,90.4136,45801.0
2019-01-11 11:30:00,101.95,102.15,101.84,101.9,39255.0,90.4314,90.6088,90.3338,90.387,39255.0
2019-01-11 12:00:00,101.88,102.01,101.67,101.99,46689.0,90.3693,90.4846,90.183,90.4669,46689.0
2019-01-11 12:30:00,101.97,102.03,101.83,101.85,28678.0,90.4491,90.5023,90.3249,90.3427,28678.0
2019-01-11 13:00:00,101.85,101.92,101.62,101.63,35533.0,90.3427,90.4048,90.1387,90.1475,35533.0
2019-01-11 13:30:00,101.62,102.03,101.53,101.93,57625.0,90.1387,90.5023,90.0588,90.4136,57625.0
2019-01-11 14:00:00,101.93,102.08,101.75,101.82,39278.0,90.4136,90.5467,90.254,90.3161,39278.0
2019-01-11 14:30:00,101.84,102.04,101.71,101.71,75796.0,90.3338,90.5112,90.2185,90.2185,75796.0
2019-01-11 15:00:00,101.7,101.89,101.5,101.54,90539.0,90.2096,90.3782,90.0322,90.0677,90539.0
2019-01-11 15:30:00,101.53,101.91,101.52,101.83,182716.0,90.0588,90.3959,90.05,90.3249,182716.0
2019-01-14 09:30:00,101.29,101.94,100.94,101.87,33415.0,89.8459,90.4225,89.5355,90.3604,33415.0
2019-01-14 10:00:00,101.91,102.09,101.67,101.82,48399.0,90.3959,90.5556,90.183,90.3161,48399.0
2019-01-14 10:30:00,101.85,102.19,101.66,101.74,61026.0,90.3427,90.6443,90.1741,90.2451,61026.0
2019-01-14 11:00:00,101.7,101.89,101.4,101.58,63977.0,90.2096,90.3782,89.9435,90.1032,63977.0
2019-01-14 11:30:00,101.59,101.93,101.57,101.7,31816.0,90.1121,90.4136,90.0943,90.2096,31816.0
2019-01-14 12:00:00,101.7,102.33,101.62,102.15,43946.0,90.2096,90.7684,90.1387,90.6088,43946.0
2019-01-14 12:30:00,102.14,102.16,101.99,102.07,20401.0,90.5999,90.6177,90.4669,90.5378,20401.0
2019-01-14 13:00:00,102.05,102.58,102.03,102.46,52544.0,90.5201,90.9902,90.5023,90.8838,52544.0
2019-01-14 13:30:00,102.46,102.6,102.12,102.17,32529.0,90.8838,91.0079,90.5822,90.6265,32529.0
2019-01-14 14:00:00,102.21,102.31,101.92,102.05,29191.0,90.662,90.7507,90.4048,90.5201,29191.0
2019-01-14 14:30:00,102.05,102.37,102.04,102.3,31245.0,90.5201,90.8039,90.5112,90.7418,31245.0
2019-01-14 15:00:00,102.31,102.33,102.11,102.18,37789.0,90.7507,90.7684,90.5733,90.6354,37789.0
2019-01-14 15:30:00,102.17,102.24,101.81,101.95,139880.0,90.6265,90.6886,90.3072,90.4314,139880.0
2019-01-15 09:30:00,100.06,101.82,99.43,99.77,395837.0,88.7549,90.3161,88.1961,88.4977,395837.0
2019-01-15 10:00:00,99.79,100.16,99.41,100.06,266213.0,88.5154,88.8436,88.1784,88.7549,266213.0
2019-01-15 10:30:00,100.09,100.49,100.01,100.49,106535.0,88.7815,89.1363,88.7106,89.1363,106535.0
2019-01-15 11:00:00,100.5,100.72,100.41,100.52,85814.0,89.1452,89.3403,89.0654,89.1629,85814.0
2019-01-15 11:30:00,100.55,101.11,100.42,101.05,96129.0,89.1896,89.6863,89.0742,89.6331,96129.0
2019-01-15 12:00:00,101.07,101.29,100.87,100.9,86880.0,89.6508,89.8459,89.4734,89.5,86880.0
2019-01-15 12:30:00,100.88,100.97,100.57,100.65,74474.0,89.4823,89.5621,89.2073,89.2783,74474.0
2019-01-15 13:00:00,100.68,100.89,100.59,100.86,55150.0,89.3049,89.4911,89.225,89.4645,55150.0
2019-01-15 13:30:00,100.87,101.11,100.85,101.04,76587.0,89.4734,89.6863,89.4557,89.6242,76587.0
2019-01-15 14:00:00,101.05,101.5,100.74,100.8,191447.0,89.6331,90.0322,89.3581,89.4113,191447.0
2019-01-15 14:30:00,100.76,100.76,100.37,100.59,88641.0,89.3758,89.3758,89.0299,89.225,88641.0
2019-01-15 15:00:00,100.58,100.85,100.42,100.7,167659.0,89.2162,89.4557,89.0742,89.3226,167659.0
2019-01-15 15:30:00,100.68,101.06,100.68,100.98,352379.0,89.3049,89.6419,89.3049,89.571,352379.0
2019-01-16 09:30:00,101.38,103.5,100.87,102.82,199857.0,89.9258,91.8063,89.4734,91.2031,199857.0
2019-01-16 10:00:00,102.83,103.16,101.99,102.78,229574.0,91.212,91.5047,90.4669,91.1676,229574.0
2019-01-16 10:30:00,102.83,103.39,102.33,102.94,270701.0,91.212,91.7087,90.7684,91.3095,270701.0
2019-01-16 11:00:00,102.97,103.04,102.16,102.49,182986.0,91.3361,91.3982,90.6177,90.9104,182986.0
2019-01-16 11:30:00,102.54,102.59,101.93,101.98,86180.0,90.9547,90.9991,90.4136,90.458,86180.0
2019-01-16 12:00:00,101.97,102.35,101.96,102.2,70702.0,90.4491,90.7862,90.4402,90.6531,70702.0
2019-01-16 12:30:00,102.24,102.51,102.13,102.4,46527.0,90.6886,90.9281,90.591,90.8305,46527.0
2019-01-16 13:00:00,102.39,102.57,102.32,102.56,61592.0,90.8217,90.9813,90.7596,90.9725,61592.0
2019-01-16 13:30:00,102.53,102.65,102.26,102.37,79296.0,90.9458,91.0523,90.7064,90.8039,79296.0
2019-01-16 14:00:00,102.38,102.91,102.38,102.79,79126.0,90.8128,91.2829,90.8128,91.1765,79126.0
2019-01-16 14:30:00,102.77,102.9,102.39,102.46,69561.0,91.1587,91.274,90.8217,90.8838,69561.0
2019-01-16 15:00:00,102.44,102.69,102.41,102.48,160992.0,90.866,91.0878,90.8394,90.9015,160992.0
2019-01-16 15:30:00,102.45,102.76,102.27,102.46,395629.0,90.8749,91.1499,90.7152,90.8838,395629.0
2019-01-17 09:30:00,103.37,106.85,103.29,106.6,395607.0,91.6909,94.7778,91.62,94.556,395607.0
2019-01-17 10:00:00,106.54,107.48,106.22,106.88,257908.0,94.5028,95.3366,94.2189,94.8044,257908.0
2019-01-17 10:30:00,106.71,107.15,105.55,106.2,208288.0,94.6536,95.0439,93.6246,94.2012,208288.0
2019-01-17 11:00:00,106.3,106.7,105.16,106.36,272686.0,94.2899,94.6447,93.2787,94.3431,272686.0
2019-01-17 11:30:00,106.34,106.91,106.06,106.55,166900.0,94.3254,94.831,94.077,94.5117,166900.0
2019-01-17 12:00:00,106.59,106.59,106.04,106.38,159649.0,94.5471,94.5471,94.0593,94.3609,159649.0
2019-01-17 12:30:00,106.37,106.58,105.84,105.89,139661.0,94.352,94.5383,93.8819,93.9262,139661.0
2019-01-17 13:00:00,105.89,107.0,105.84,106.88,119357.0,93.9262,94.9108,93.8819,94.8044,119357.0
2019-01-17 13:30:00,106.89,107.08,106.48,106.54,93024.0,94.8132,94.9818,94.4496,94.5028,93024.0
2019-01-17 14:00:00,106.6,106.76,105.39,105.79,178375.0,94.556,94.6979,93.4827,93.8375,178375.0
2019-01-17 14:30:00,105.81,107.0,105.75,106.18,213974.0,93.8553,94.9108,93.802,94.1835,213974.0
2019-01-17 15:00:00,106.18,106.86,105.75,106.71,180652.0,94.1835,94.7866,93.802,94.6536,180652.0
2019-01-17 15:30:00,106.69,107.51,106.5,107.36,542956.0,94.6358,95.3632,94.4673,95.2301,542956.0
2019-01-18 09:30:00,106.21,107.2,105.04,105.13,379644.0,94.2101,95.0882,93.1723,93.2521,379644.0
2019-01-18 10:00:00,105.05,105.64,104.45,104.58,140621.0,93.1811,93.7045,92.6489,92.7642,140621.0
2019-01-18 10:30:00,104.67,105.14,104.48,104.68,159479.0,92.8441,93.261,92.6755,92.8529,159479.0
2019-01-18 11:00:00,104.72,104.96,104.36,104.87,111051.0,92.8884,93.1013,92.5691,93.0215,111051.0
2019-01-18 11:30:00,104.9,105.38,104.79,105.1,71452.0,93.0481,93.4738,92.9505,93.2255,71452.0
2019-01-18 12:00:00,105.15,105.53,105.08,105.4,58951.0,93.2698,93.6069,93.2077,93.4916,58951.0
2019-01-18 12:30:00,105.38,105.79,105.15,105.62,130988.0,93.4738,93.8375,93.2698,93.6867,130988.0
2019-01-18 13:00:00,105.62,105.63,105.18,105.24,68395.0,93.6867,93.6956,93.2964,93.3497,68395.0
2019-01-18 13:30:00,105.24,105.81,105.15,105.44,74120.0,93.3497,93.8553,93.2698,93.5271,74120.0
2019-01-18 14:00:00,105.45,105.53,105.21,105.33,52595.0,93.5359,93.6069,93.3231,93.4295,52595.0
2019-01-18 14:30:00,105.28,105.73,105.12,105.41,76945.0,93.3851,93.7843,93.2432,93.5005,76945.0
2019-01-18 15:00:00,105.42,105.46,105.22,105.35,96911.0,93.5093,93.5448,93.3319,93.4472,96911.0
2019-01-18 15:30:00,105.34,105.5,105.01,105.4,312113.0,93.4384,93.5803,93.1457,93.4916,312113.0
2019-01-22 09:30:00,104.87,105.35,103.63,103.87,109474.0,93.0215,93.4472,91.9216,92.1345,109474.0
2019-01-22 10:00:00,103.82,104.14,103.4,104.11,62214.0,92.0901,92.3739,91.7176,92.3473,62214.0
2019-01-22 10:30:00,104.07,104.54,103.89,104.13,87851.0,92.3119,92.7288,92.1522,92.3651,87851.0
2019-01-22 11:00:00,104.14,104.52,104.05,104.38,45298.0,92.3739,92.711,92.2941,92.5868,45298.0
2019-01-22 11:30:00,104.32,104.52,104.01,104.08,28992.0,92.5336,92.711,92.2586,92.3207,28992.0
2019-01-22 12:00:00,104.09,104.24,103.98,104.16,63273.0,92.3296,92.4626,92.232,92.3917,63273.0
2019-01-22 12:30:00,104.15,104.49,104.11,104.41,26367.0,92.3828,92.6844,92.3473,92.6134,26367.0
2019-01-22 13:00:00,104.39,104.39,103.69,104.08,69677.0,92.5957,92.5957,91.9748,92.3207,69677.0
2019-01-22 13:30:00,104.03,104.58,103.99,104.16,72893.0,92.2764,92.7642,92.2409,92.3917,72893.0
2019-01-22 14:00:00,104.14,104.36,103.96,103.97,39634.0,92.3739,92.5691,92.2143,92.2232,39634.0
2019-01-22 14:30:00,103.95,104.02,103.5,103.81,45323.0,92.2054,92.2675,91.8063,92.0812,45323.0
2019-01-22 15:00:00,103.79,104.26,103.71,104.14,90875.0,92.0635,92.4804,91.9925,92.3739,90875.0
2019-01-22 15:30:00,104.14,104.35,103.68,104.32,228153.0,92.3739,92.5602,91.9659,92.5336,228153.0
2019-01-23 09:30:00,104.31,104.82,103.47,103.6,86873.0,92.5247,92.9771,91.7796,91.895,86873.0
2019-01-23 10:00:00,103.73,103.73,102.81,102.85,101388.0,92.0103,92.0103,91.1942,91.2297,101388.0
2019-01-23 10:30:00,102.93,103.04,102.06,102.23,89015.0,91.3007,91.3982,90.529,90.6797,89015.0
2019-01-23 11:00:00,102.23,102.26,101.45,101.52,161920.0,90.6797,90.7064,89.9879,90.05,161920.0
2019-01-23 11:30:00,101.56,101.7,100.9,101.05,128735.0,90.0854,90.2096,89.5,89.6331,128735.0
2019-01-23 12:00:00,101.09,101.38,100.92,101.27,92276.0,89.6685,89.9258,89.5178,89.8282,92276.0
2019-01-23 12:30:00,101.27,101.55,100.91,101.51,151960.0,89.8282,90.0766,89.5089,90.0411,151960.0
2019-01-23 13:00:00,101.53,101.84,101.5,101.68,117121.0,90.0588,90.3338,90.0322,90.1919,117121.0
2019-01-23 13:30:00,101.69,101.87,101.67,101.8,109975.0,90.2008,90.3604,90.183,90.2983,109975.0
2019-01-23 14:00:00,101.82,102.06,101.51,101.81,89239.0,90.3161,90.529,90.0411,90.3072,89239.0
2019-01-23 14:30:00,101.81,101.9,101.65,101.83,94825.0,90.3072,90.387,90.1653,90.3249,94825.0
2019-01-23 15:00:00,101.85,102.06,101.68,101.97,247692.0,90.3427,90.529,90.1919,90.4491,247692.0
2019-01-23 15:30:00,102.0,102.1,101.73,102.05,267930.0,90.4757,90.5644,90.2362,90.5201,267930.0
2019-01-24 09:30:00,101.77,102.32,101.51,101.95,53838.0,90.2717,90.7596,90.0411,90.4314,53838.0
2019-01-24 10:00:00,101.9,102.64,101.82,102.54,52972.0,90.387,91.0434,90.3161,90.9547,52972.0
2019-01-24 10:30:00,102.56,102.56,101.77,102.09,42465.0,90.9725,90.9725,90.2717,90.5556,42465.0
2019-01-24 11:00:00,102.06,102.21,101.86,102.17,86973.0,90.529,90.662,90.3515,90.6265,86973.0
2019-01-24 11:30:00,102.15,102.35,102.08,102.14,37077.0,90.6088,90.7862,90.5467,90.5999,37077.0
2019-01-24 12:00:00,102.12,102.15,101.7,101.93,34342.0,90.5822,90.6088,90.2096,90.4136,34342.0
2019-01-24 12:30:00,101.94,101.94,101.45,101.57,29216.0,90.4225,90.4225,89.9879,90.0943,29216.0
2019-01-24 13:00:00,101.57,101.65,101.36,101.37,46886.0,90.0943,90.1653,89.908,89.9169,46886.0
2019-01-24 13:30:00,101.39,101.81,101.38,101.73,37540.0,89.9346,90.3072,89.9258,90.2362,37540.0
2019-01-24 14:00:00,101.78,101.91,101.61,101.82,49164.0,90.2806,90.3959,90.1298,90.3161,49164.0
2019-01-24 14:30:00,101.82,102.0,101.77,101.93,48763.0,90.3161,90.4757,90.2717,90.4136,48763.0
2019-01-24 15:00:00,101.92,102.21,101.9,102.02,55885.0,90.4048,90.662,90.387,90.4935,55885.0
2019-01-24 15:30:00,102.02,102.28,101.83,102.2,196421.0,90.4935,90.7241,90.3249,90.6531,196421.0
2019-01-25 09:30:00,103.35,103.82,103.27,103.59,100147.0,91.6732,92.0901,91.6022,91.8861,100147.0
2019-01-25 10:00:00,103.66,103.72,103.14,103.41,85158.0,91.9482,92.0014,91.4869,91.7264,85158.0
2019-01-25 10:30:00,103.45,103.77,103.16,103.7,51422.0,91.7619,92.0457,91.5047,91.9837,51422.0
2019-01-25 11:00:00,103.72,103.77,103.4,103.52,24967.0,92.0014,92.0457,91.7176,91.824,24967.0
2019-01-25 11:30:00,103.51,103.86,103.48,103.65,38607.0,91.8151,92.1256,91.7885,91.9393,38607.0
2019-01-25 12:00:00,103.59,104.03,103.55,104.02,31257.0,91.8861,92.2764,91.8506,92.2675,31257.0
2019-01-25 12:30:00,103.99,103.99,103.46,103.77,33976.0,92.2409,92.2409,91.7708,92.0457,33976.0
2019-01-25 13:00:00,103.79,103.81,103.47,103.59,23065.0,92.0635,92.0812,91.7796,91.8861,23065.0
2019-01-25 13:30:00,103.6,103.74,103.47,103.61,64521.0,91.895,92.0191,91.7796,91.9038,64521.0
2019-01-25 14:00:00,103.59,103.79,103.4,103.46,34361.0,91.8861,92.0635,91.7176,91.7708,34361.0
2019-01-25 14:30:00,103.45,103.72,103.38,103.68,47985.0,91.7619,92.0014,91.6998,91.9659,47985.0
2019-01-25 15:00:00,103.66,103.74,103.52,103.6,75236.0,91.9482,92.0191,91.824,91.895,75236.0
2019-01-25 15:30:00,103.62,103.72,103.45,103.5,200886.0,91.9127,92.0014,91.7619,91.8063,200886.0
2019-01-28 09:30:00,102.89,103.5,102.5,103.35,56589.0,91.2652,91.8063,90.9192,91.6732,56589.0
2019-01-28 10:00:00,103.32,103.38,102.76,103.14,33489.0,91.6466,91.6998,91.1499,91.4869,33489.0
2019-01-28 10:30:00,103.14,103.52,103.13,103.29,61151.0,91.4869,91.824,91.4781,91.62,61151.0
2019-01-28 11:00:00,103.25,103.83,103.18,103.66,37740.0,91.5845,92.099,91.5224,91.9482,37740.0
2019-01-28 11:30:00,103.7,103.75,102.94,102.95,36158.0,91.9837,92.028,91.3095,91.3184,36158.0
2019-01-28 12:00:00,102.9,103.21,102.82,103.21,17448.0,91.274,91.549,91.2031,91.549,17448.0
2019-01-28 12:30:00,103.19,103.35,103.1,103.16,19196.0,91.5313,91.6732,91.4514,91.5047,19196.0
2019-01-28 13:00:00,103.13,103.55,103.1,103.42,27054.0,91.4781,91.8506,91.4514,91.7353,27054.0
2019-01-28 13:30:00,103.45,103.65,103.39,103.48,31238.0,91.7619,91.9393,91.7087,91.7885,31238.0
2019-01-28 14:00:00,103.48,103.68,103.44,103.5,33364.0,91.7885,91.9659,91.753,91.8063,33364.0
2019-01-28 14:30:00,103.52,103.77,103.44,103.55,29356.0,91.824,92.0457,91.753,91.8506,29356.0
2019-01-28 15:00:00,103.56,103.59,103.37,103.52,29385.0,91.8595,91.8861,91.6909,91.824,29385.0
2019-01-28 15:30:00,103.47,103.76,103.31,103.69,145269.0,91.7796,92.0369,91.6377,91.9748,145269.0
2019-01-29 09:30:00,103.76,103.85,103.0,103.7,147158.0,92.0369,92.1167,91.3627,91.9837,147158.0
2019-01-29 10:00:00,103.7,104.05,103.47,103.73,61316.0,91.9837,92.2941,91.7796,92.0103,61316.0
2019-01-29 10:30:00,103.73,103.78,103.22,103.22,67690.0,92.0103,92.0546,91.5579,91.5579,67690.0
2019-01-29 11:00:00,103.22,103.54,103.14,103.45,42120.0,91.5579,91.8417,91.4869,91.7619,42120.0
2019-01-29 11:30:00,103.45,104.25,103.44,104.19,184330.0,91.7619,92.4715,91.753,92.4183,184330.0
2019-01-29 12:00:00,104.1,104.53,104.04,104.32,29692.0,92.3385,92.7199,92.2852,92.5336,29692.0
2019-01-29 12:30:00,104.3,104.32,104.08,104.11,17886.0,92.5159,92.5336,92.3207,92.3473,17886.0
2019-01-29 13:00:00,104.1,104.2,103.89,104.19,17306.0,92.3385,92.4272,92.1522,92.4183,17306.0
2019-01-29 13:30:00,104.19,104.39,104.13,104.38,15768.0,92.4183,92.5957,92.3651,92.5868,15768.0
2019-01-29 14:00:00,104.34,104.38,104.01,104.05,29196.0,92.5513,92.5868,92.2586,92.2941,29196.0
2019-01-29 14:30:00,104.05,104.23,103.94,103.97,29083.0,92.2941,92.4538,92.1965,92.2232,29083.0
2019-01-29 15:00:00,104.0,104.25,103.95,104.2,30728.0,92.2498,92.4715,92.2054,92.4272,30728.0
2019-01-29 15:30:00,104.21,104.55,104.2,104.48,192183.0,92.436,92.7376,92.4272,92.6755,192183.0
2019-01-30 09:30:00,105.07,105.64,104.72,105.03,71641.0,93.1989,93.7045,92.8884,93.1634,71641.0
2019-01-30 10:00:00,105.05,105.08,104.73,105.0,57510.0,93.1811,93.2077,92.8973,93.1368,57510.0
2019-01-30 10:30:00,104.92,105.27,104.56,104.9,45376.0,93.0658,93.3763,92.7465,93.0481,45376.0
2019-01-30 11:00:00,104.92,105.33,104.81,104.86,30439.0,93.0658,93.4295,92.9682,93.0126,30439.0
2019-01-30 11:30:00,104.86,104.99,104.64,104.88,33235.0,93.0126,93.1279,92.8175,93.0303,33235.0
2019-01-30 12:00:00,104.91,104.97,104.65,104.77,38569.0,93.0569,93.1102,92.8263,92.9328,38569.0
2019-01-30 12:30:00,104.75,104.82,104.37,104.4,15430.0,92.915,92.9771,92.578,92.6046,15430.0
2019-01-30 13:00:00,104.37,104.48,104.3,104.37,35961.0,92.578,92.6755,92.5159,92.578,35961.0
2019-01-30 13:30:00,104.35,104.38,104.07,104.26,28567.0,92.5602,92.5868,92.3119,92.4804,28567.0
2019-01-30 14:00:00,104.29,105.5,104.23,105.28,61075.0,92.507,93.5803,92.4538,93.3851,61075.0
2019-01-30 14:30:00,105.21,105.91,105.11,105.88,30957.0,93.3231,93.944,93.2344,93.9174,30957.0
2019-01-30 15:00:00,105.92,105.92,105.1,105.1,52715.0,93.9528,93.9528,93.2255,93.2255,52715.0
2019-01-30 15:30:00,105.09,105.13,104.82,105.06,156718.0,93.2166,93.2521,92.9771,93.19,156718.0
2019-01-31 09:30:00,104.33,104.88,103.97,104.57,53583.0,92.5425,93.0303,92.2232,92.7554,53583.0
2019-01-31 10:00:00,104.62,104.89,104.5,104.7,33062.0,92.7997,93.0392,92.6933,92.8707,33062.0
2019-01-31 10:30:00,104.72,105.44,104.72,105.07,31627.0,92.8884,93.5271,92.8884,93.1989,31627.0
2019-01-31 11:00:00,105.09,105.49,105.06,105.23,23968.0,93.2166,93.5714,93.19,93.3408,23968.0
2019-01-31 11:30:00,105.19,105.8,105.19,105.77,49927.0,93.3053,93.8464,93.3053,93.8198,49927.0
2019-01-31 12:00:00,105.77,105.88,105.56,105.64,35438.0,93.8198,93.9174,93.6335,93.7045,35438.0
2019-01-31 12:30:00,105.63,105.74,105.31,105.61,60405.0,93.6956,93.7932,93.4118,93.6779,60405.0
2019-01-31 13:00:00,105.63,105.76,105.41,105.41,21266.0,93.6956,93.8109,93.5005,93.5005,21266.0
2019-01-31 13:30:00,105.43,105.46,105.17,105.17,69810.0,93.5182,93.5448,93.2876,93.2876,69810.0
2019-01-31 14:00:00,105.2,105.26,104.97,105.07,29811.0,93.3142,93.3674,93.1102,93.1989,29811.0
2019-01-31 14:30:00,105.09,105.32,104.87,105.26,37507.0,93.2166,93.4206,93.0215,93.3674,37507.0
2019-01-31 15:00:00,105.28,105.31,105.06,105.28,37781.0,93.3851,93.4118,93.19,93.3851,37781.0
2019-01-31 15:30:00,105.28,105.67,105.16,105.44,202374.0,93.3851,93.7311,93.2787,93.5271,202374.0
2019-02-01 09:30:00,105.64,106.09,105.23,105.36,50282.0,93.7045,94.1036,93.3408,93.4561,50282.0
2019-02-01 10:00:00,105.43,106.45,105.42,106.27,96400.0,93.5182,94.423,93.5093,94.2633,96400.0
2019-02-01 10:30:00,106.28,106.44,105.52,105.56,60727.0,94.2722,94.4141,93.598,93.6335,60727.0
2019-02-01 11:00:00,105.51,105.98,105.38,105.9,30341.0,93.5892,94.0061,93.4738,93.9351,30341.0
2019-02-01 11:30:00,105.84,105.86,105.56,105.84,32833.0,93.8819,93.8996,93.6335,93.8819,32833.0
2019-02-01 12:00:00,105.79,105.79,105.28,105.51,33796.0,93.8375,93.8375,93.3851,93.5892,33796.0
2019-02-01 12:30:00,105.55,105.62,105.41,105.45,25987.0,93.6246,93.6867,93.5005,93.5359,25987.0
2019-02-01 13:00:00,105.49,105.67,105.37,105.38,22103.0,93.5714,93.7311,93.465,93.4738,22103.0
2019-02-01 13:30:00,105.38,105.49,105.2,105.34,26128.0,93.4738,93.5714,93.3142,93.4384,26128.0
2019-02-01 14:00:00,105.38,105.41,105.03,105.23,46482.0,93.4738,93.5005,93.1634,93.3408,46482.0
2019-02-01 14:30:00,105.23,105.32,105.14,105.28,37747.0,93.3408,93.4206,93.261,93.3851,37747.0
2019-02-01 15:00:00,105.29,105.47,105.17,105.47,53946.0,93.394,93.5537,93.2876,93.5537,53946.0
2019-02-01 15:30:00,105.47,105.81,105.46,105.74,127896.0,93.5537,93.8553,93.5448,93.7932,127896.0
2019-02-04 09:30:00,105.66,105.67,104.76,105.44,49841.0,93.7222,93.7311,92.9239,93.5271,49841.0
2019-02-04 10:00:00,105.4,105.42,104.76,104.79,32210.0,93.4916,93.5093,92.9239,92.9505,32210.0
2019-02-04 10:30:00,104.79,105.74,104.73,105.58,90244.0,92.9505,93.7932,92.8973,93.6513,90244.0
2019-02-04 11:00:00,105.6,106.0,105.6,105.81,68903.0,93.669,94.0238,93.669,93.8553,68903.0
2019-02-04 11:30:00,105.81,105.85,105.58,105.85,39351.0,93.8553,93.8907,93.6513,93.8907,39351.0
2019-02-04 12:00:00,105.86,105.89,105.73,105.8,20990.0,93.8996,93.9262,93.7843,93.8464,20990.0
2019-02-04 12:30:00,105.78,105.88,105.61,105.74,69655.0,93.8287,93.9174,93.6779,93.7932,69655.0
2019-02-04 13:00:00,105.75,106.13,105.75,106.07,37634.0,93.802,94.1391,93.802,94.0859,37634.0
2019-02-04 13:30:00,106.07,106.4,105.98,106.4,33130.0,94.0859,94.3786,94.0061,94.3786,33130.0
2019-02-04 14:00:00,106.4,106.45,106.04,106.2,44603.0,94.3786,94.423,94.0593,94.2012,44603.0
2019-02-04 14:30:00,106.19,106.22,105.92,105.95,21975.0,94.1923,94.2189,93.9528,93.9794,21975.0
2019-02-04 15:00:00,105.95,106.15,105.88,106.11,36799.0,93.9794,94.1569,93.9174,94.1214,36799.0
2019-02-04 15:30:00,106.09,106.32,106.05,106.26,159507.0,94.1036,94.3076,94.0681,94.2544,159507.0
2019-02-05 09:30:00,106.74,106.74,105.59,106.29,90425.0,94.6802,94.6802,93.6601,94.281,90425.0
2019-02-05 10:00:00,106.35,106.63,106.07,106.42,53771.0,94.3343,94.5826,94.0859,94.3963,53771.0
2019-02-05 10:30:00,106.43,106.79,106.43,106.76,33527.0,94.4052,94.7245,94.4052,94.6979,33527.0
2019-02-05 11:00:00,106.75,107.0,106.65,106.75,46522.0,94.6891,94.9108,94.6004,94.6891,46522.0
2019-02-05 11:30:00,106.77,106.94,106.71,106.81,78689.0,94.7068,94.8576,94.6536,94.7423,78689.0
2019-02-05 12:00:00,106.81,106.86,106.5,106.72,43268.0,94.7423,94.7866,94.4673,94.6624,43268.0
2019-02-05 12:30:00,106.74,106.75,106.45,106.52,18928.0,94.6802,94.6891,94.423,94.485,18928.0
2019-02-05 13:00:00,106.53,106.67,106.34,106.65,23972.0,94.4939,94.6181,94.3254,94.6004,23972.0
2019-02-05 13:30:00,106.67,106.68,106.45,106.6,20166.0,94.6181,94.627,94.423,94.556,20166.0
2019-02-05 14:00:00,106.6,106.82,106.6,106.68,19152.0,94.556,94.7512,94.556,94.627,19152.0
2019-02-05 14:30:00,106.69,106.78,106.63,106.71,21142.0,94.6358,94.7157,94.5826,94.6536,21142.0
2019-02-05 15:00:00,106.75,106.84,106.59,106.81,39825.0,94.6891,94.7689,94.5471,94.7423,39825.0
2019-02-05 15:30:00,106.81,107.06,106.61,106.96,253153.0,94.7423,94.964,94.5649,94.8753,253153.0
2019-02-06 09:30:00,106.51,106.76,106.27,106.27,47520.0,94.4762,94.6979,94.2633,94.2633,47520.0
2019-02-06 10:00:00,106.28,106.73,106.18,106.34,29504.0,94.2722,94.6713,94.1835,94.3254,29504.0
2019-02-06 10:30:00,106.35,106.64,106.2,106.23,41128.0,94.3343,94.5915,94.2012,94.2278,41128.0
2019-02-06 11:00:00,106.29,106.48,106.06,106.26,66053.0,94.281,94.4496,94.077,94.2544,66053.0
2019-02-06 11:30:00,106.28,106.43,106.11,106.26,38804.0,94.2722,94.4052,94.1214,94.2544,38804.0
2019-02-06 12:00:00,106.2,106.29,105.93,106.21,28864.0,94.2012,94.281,93.9617,94.2101,28864.0
2019-02-06 12:30:00,106.2,106.28,106.09,106.14,37704.0,94.2012,94.2722,94.1036,94.148,37704.0
2019-02-06 13:00:00,106.14,106.3,106.14,106.18,21158.0,94.148,94.2899,94.148,94.1835,21158.0
2019-02-06 13:30:00,106.17,106.28,106.04,106.08,24847.0,94.1746,94.2722,94.0593,94.0948,24847.0
2019-02-06 14:00:00,106.07,106.08,105.72,105.95,36468.0,94.0859,94.0948,93.7754,93.9794,36468.0
2019-02-06 14:30:00,105.92,105.95,105.6,105.74,24237.0,93.9528,93.9794,93.669,93.7932,24237.0
2019-02-06 15:00:00,105.73,105.87,105.67,105.78,46262.0,93.7843,93.9085,93.7311,93.8287,46262.0
2019-02-06 15:30:00,105.8,106.1,105.71,106.08,147752.0,93.8464,94.1125,93.7666,94.0948,147752.0
2019-02-07 09:30:00,105.64,106.06,105.13,105.28,40564.0,93.7045,94.077,93.2521,93.3851,40564.0
2019-02-07 10:00:00,105.24,105.56,105.02,105.53,33192.0,93.3497,93.6335,93.1545,93.6069,33192.0
2019-02-07 10:30:00,105.53,105.87,105.2,105.31,40731.0,93.6069,93.9085,93.3142,93.4118,40731.0
2019-02-07 11:00:00,105.32,105.32,104.76,104.79,35865.0,93.4206,93.4206,92.9239,92.9505,35865.0
2019-02-07 11:30:00,104.79,104.88,104.42,104.58,78611.0,92.9505,93.0303,92.6223,92.7642,78611.0
2019-02-07 12:00:00,104.56,105.08,104.5,104.86,51715.0,92.7465,93.2077,92.6933,93.0126,51715.0
2019-02-07 12:30:00,104.81,105.0,104.68,104.87,18940.0,92.9682,93.1368,92.8529,93.0215,18940.0
2019-02-07 13:00:00,104.83,105.2,104.83,105.12,22202.0,92.986,93.3142,92.986,93.2432,22202.0
2019-02-07 13:30:00,105.15,105.24,104.98,105.05,28651.0,93.2698,93.3497,93.119,93.1811,28651.0
2019-02-07 14:00:00,105.02,105.06,104.66,105.06,27703.0,93.1545,93.19,92.8352,93.19,27703.0
2019-02-07 14:30:00,105.05,105.06,104.67,104.73,59132.0,93.1811,93.19,92.8441,92.8973,59132.0
2019-02-07 15:00:00,104.68,104.86,104.58,104.83,44632.0,92.8529,93.0126,92.7642,92.986,44632.0
2019-02-07 15:30:00,104.82,104.93,104.55,104.85,160910.0,92.9771,93.0747,92.7376,93.0037,160910.0
2019-02-08 09:30:00,104.46,104.85,104.23,104.36,40812.0,92.6578,93.0037,92.4538,92.5691,40812.0
2019-02-08 10:00:00,104.29,104.29,103.76,104.14,19474.0,92.507,92.507,92.0369,92.3739,19474.0
2019-02-08 10:30:00,104.22,104.24,103.58,103.73,33650.0,92.4449,92.4626,91.8772,92.0103,33650.0
2019-02-08 11:00:00,103.67,103.75,103.36,103.57,21031.0,91.957,92.028,91.6821,91.8683,21031.0
2019-02-08 11:30:00,103.63,103.94,103.54,103.89,48745.0,91.9216,92.1965,91.8417,92.1522,48745.0
2019-02-08 12:00:00,103.87,103.96,103.67,103.82,29409.0,92.1345,92.2143,91.957,92.0901,29409.0
2019-02-08 12:30:00,103.83,103.95,103.73,103.79,28861.0,92.099,92.2054,92.0103,92.0635,28861.0
2019-02-08 13:00:00,103.8,104.01,103.77,103.77,41103.0,92.0724,92.2586,92.0457,92.0457,41103.0
2019-02-08 13:30:00,103.78,104.09,103.74,104.09,25186.0,92.0546,92.3296,92.0191,92.3296,25186.0
2019-02-08 14:00:00,104.08,104.36,104.06,104.35,38528.0,92.3207,92.5691,92.303,92.5602,38528.0
2019-02-08 14:30:00,104.38,104.5,104.25,104.28,26533.0,92.5868,92.6933,92.4715,92.4981,26533.0
2019-02-08 15:00:00,104.26,104.43,104.24,104.36,40557.0,92.4804,92.6312,92.4626,92.5691,40557.0
2019-02-08 15:30:00,104.35,104.86,104.2,104.85,189225.0,92.5602,93.0126,92.4272,93.0037,189225.0
2019-02-11 09:30:00,105.09,105.41,104.66,104.83,24916.0,93.2166,93.5005,92.8352,92.986,24916.0
2019-02-11 10:00:00,104.84,105.03,104.58,104.6,21183.0,92.9949,93.1634,92.7642,92.782,21183.0
2019-02-11 10:30:00,104.63,104.86,104.54,104.73,12434.0,92.8086,93.0126,92.7288,92.8973,12434.0
2019-02-11 11:00:00,104.76,104.9,104.56,104.73,22237.0,92.9239,93.0481,92.7465,92.8973,22237.0
2019-02-11 11:30:00,104.7,104.89,104.66,104.7,10595.0,92.8707,93.0392,92.8352,92.8707,10595.0
2019-02-11 12:00:00,104.73,104.92,104.53,104.59,17447.0,92.8973,93.0658,92.7199,92.7731,17447.0
2019-02-11 12:30:00,104.62,104.8,104.62,104.75,11463.0,92.7997,92.9594,92.7997,92.915,11463.0
2019-02-11 13:00:00,104.74,104.87,104.65,104.7,18616.0,92.9062,93.0215,92.8263,92.8707,18616.0
2019-02-11 13:30:00,104.72,104.9,104.72,104.88,14913.0,92.8884,93.0481,92.8884,93.0303,14913.0
2019-02-11 14:00:00,104.87,104.98,104.72,104.83,29125.0,93.0215,93.119,92.8884,92.986,29125.0
2019-02-11 14:30:00,104.84,104.94,104.78,104.88,18810.0,92.9949,93.0836,92.9416,93.0303,18810.0
2019-02-11 15:00:00,104.88,105.08,104.87,105.05,28685.0,93.0303,93.2077,93.0215,93.1811,28685.0
2019-02-11 15:30:00,105.07,105.13,104.71,104.72,215456.0,93.1989,93.2521,92.8795,92.8884,215456.0
2019-02-12 09:30:00,105.48,106.11,105.15,105.9,48579.0,93.5625,94.1214,93.2698,93.9351,48579.0
2019-02-12 10:00:00,105.92,105.95,105.45,105.5,33201.0,93.9528,93.9794,93.5359,93.5803,33201.0
2019-02-12 10:30:00,105.55,105.99,105.49,105.89,54464.0,93.6246,94.0149,93.5714,93.9262,54464.0
2019-02-12 11:00:00,105.91,106.34,105.82,106.34,28714.0,93.944,94.3254,93.8641,94.3254,28714.0
2019-02-12 11:30:00,106.36,106.6,106.22,106.56,74102.0,94.3431,94.556,94.2189,94.5205,74102.0
2019-02-12 12:00:00,106.57,106.72,106.45,106.7,24323.0,94.5294,94.6624,94.423,94.6447,24323.0
2019-02-12 12:30:00,106.72,106.86,106.67,106.79,25485.0,94.6624,94.7866,94.6181,94.7245,25485.0
2019-02-12 13:00:00,106.8,106.92,106.68,106.83,20542.0,94.7334,94.8399,94.627,94.76,20542.0
2019-02-12 13:30:00,106.86,106.89,106.67,106.87,37496.0,94.7866,94.8132,94.6181,94.7955,37496.0
2019-02-12 14:00:00,106.85,107.23,106.84,107.09,57888.0,94.7778,95.1148,94.7689,94.9906,57888.0
2019-02-12 14:30:00,107.08,107.3,107.0,107.17,43670.0,94.9818,95.1769,94.9108,95.0616,43670.0
2019-02-12 15:00:00,107.2,107.52,107.17,107.45,80702.0,95.0882,95.3721,95.0616,95.31,80702.0
2019-02-12 15:30:00,107.45,107.68,107.26,107.6,208420.0,95.31,95.514,95.1414,95.443,208420.0
2019-02-13 09:30:00,108.0,108.92,107.85,108.5,62642.0,95.7978,96.6139,95.6648,96.2413,62642.0
2019-02-13 10:00:00,108.54,108.57,108.22,108.3,90991.0,96.2768,96.3034,95.993,96.0639,90991.0
2019-02-13 10:30:00,108.29,108.54,108.24,108.4,43371.0,96.0551,96.2768,96.0107,96.1526,43371.0
2019-02-13 11:00:00,108.37,108.46,107.6,107.6,100630.0,96.126,96.2059,95.443,95.443,100630.0
2019-02-13 11:30:00,107.59,107.74,107.31,107.73,34847.0,95.4342,95.5672,95.1858,95.5583,34847.0
2019-02-13 12:00:00,107.76,107.91,107.66,107.79,37142.0,95.5849,95.718,95.4962,95.6116,37142.0
2019-02-13 12:30:00,107.86,107.94,107.75,107.83,30405.0,95.6736,95.7446,95.5761,95.647,30405.0
2019-02-13 13:00:00,107.77,107.81,107.58,107.71,18558.0,95.5938,95.6293,95.4253,95.5406,18558.0
2019-02-13 13:30:00,107.7,107.9,107.64,107.72,29042.0,95.5317,95.7091,95.4785,95.5495,29042.0
2019-02-13 14:00:00,107.75,107.91,107.68,107.86,44705.0,95.5761,95.718,95.514,95.6736,44705.0
2019-02-13 14:30:00,107.84,108.28,107.84,108.13,40814.0,95.6559,96.0462,95.6559,95.9131,40814.0
2019-02-13 15:00:00,108.1,108.2,107.96,108.14,34214.0,95.8865,95.9752,95.7624,95.922,34214.0
2019-02-13 15:30:00,108.13,108.21,107.83,107.89,111938.0,95.9131,95.9841,95.647,95.7003,111938.0
2019-02-14 09:30:00,107.2,107.2,106.03,106.93,35117.0,95.0882,95.0882,94.0504,94.8487,35117.0
2019-02-14 10:00:00,106.91,107.44,106.74,107.44,33017.0,94.831,95.3011,94.6802,95.3011,33017.0
2019-02-14 10:30:00,107.44,107.8,106.97,107.07,62892.0,95.3011,95.6204,94.8842,94.9729,62892.0
2019-02-14 11:00:00,107.1,107.26,106.81,107.1,17336.0,94.9995,95.1414,94.7423,94.9995,17336.0
2019-02-14 11:30:00,107.09,107.58,107.07,107.51,20962.0,94.9906,95.4253,94.9729,95.3632,20962.0
2019-02-14 12:00:00,107.52,107.69,107.33,107.69,23183.0,95.3721,95.5229,95.2035,95.5229,23183.0
2019-02-14 12:30:00,107.69,107.95,107.5,107.95,23324.0,95.5229,95.7535,95.3543,95.7535,23324.0
2019-02-14 13:00:00,107.95,108.1,107.91,108.05,31995.0,95.7535,95.8865,95.718,95.8422,31995.0
2019-02-14 13:30:00,108.08,108.08,107.81,107.82,25491.0,95.8688,95.8688,95.6293,95.6382,25491.0
2019-02-14 14:00:00,107.81,107.81,107.54,107.71,18258.0,95.6293,95.6293,95.3898,95.5406,18258.0
2019-02-14 14:30:00,107.68,107.85,107.55,107.66,29093.0,95.514,95.6648,95.3987,95.4962,29093.0
2019-02-14 15:00:00,107.7,107.99,107.54,107.6,58427.0,95.5317,95.789,95.3898,95.443,58427.0
2019-02-14 15:30:00,107.59,107.78,107.23,107.27,181324.0,95.4342,95.6027,95.1148,95.1503,181324.0
2019-02-15 09:30:00,108.4,109.0,107.68,108.38,111134.0,96.1526,96.6848,95.514,96.1349,111134.0
2019-02-15 10:00:00,108.37,108.59,108.16,108.48,30436.0,96.126,96.3212,95.9398,96.2236,30436.0
2019-02-15 10:30:00,108.49,108.64,108.25,108.39,36820.0,96.2325,96.3655,96.0196,96.1438,36820.0
2019-02-15 11:00:00,108.35,108.65,108.31,108.64,25664.0,96.1083,96.3744,96.0728,96.3655,25664.0
2019-02-15 11:30:00,108.59,108.78,108.57,108.73,18350.0,96.3212,96.4897,96.3034,96.4454,18350.0
2019-02-15 12:00:00,108.72,108.96,108.63,108.92,24745.0,96.4365,96.6494,96.3567,96.6139,24745.0
2019-02-15 12:30:00,108.9,108.92,108.53,108.73,26512.0,96.5961,96.6139,96.268,96.4454,26512.0
2019-02-15 13:00:00,108.69,108.74,108.5,108.68,21404.0,96.4099,96.4542,96.2413,96.401,21404.0
2019-02-15 13:30:00,108.65,108.95,108.63,108.81,40035.0,96.3744,96.6405,96.3567,96.5163,40035.0
2019-02-15 14:00:00,108.79,108.98,108.75,108.83,50202.0,96.4986,96.6671,96.4631,96.5341,50202.0
2019-02-15 14:30:00,108.84,109.06,108.81,109.0,46458.0,96.5429,96.7381,96.5163,96.6848,46458.0
2019-02-15 15:00:00,109.0,109.01,108.79,108.88,72700.0,96.6848,96.6937,96.4986,96.5784,72700.0
2019-02-15 15:30:00,108.88,109.21,108.83,109.11,224698.0,96.5784,96.8711,96.5341,96.7824,224698.0
2019-02-19 09:30:00,108.59,109.34,108.3,109.34,50327.0,96.3212,96.9864,96.0639,96.9864,50327.0
2019-02-19 10:00:00,109.33,109.42,108.82,109.0,68776.0,96.9776,97.0574,96.5252,96.6848,68776.0
2019-02-19 10:30:00,108.99,109.09,108.47,108.51,81182.0,96.676,96.7647,96.2147,96.2502,81182.0
2019-02-19 11:00:00,108.55,108.78,108.55,108.72,17583.0,96.2857,96.4897,96.2857,96.4365,17583.0
2019-02-19 11:30:00,108.67,109.07,108.64,108.99,21120.0,96.3921,96.7469,96.3655,96.676,21120.0
2019-02-19 12:00:00,108.92,109.13,108.92,109.03,17169.0,96.6139,96.8002,96.6139,96.7115,17169.0
2019-02-19 12:30:00,109.01,109.07,108.94,108.96,22608.0,96.6937,96.7469,96.6316,96.6494,22608.0
2019-02-19 13:00:00,108.94,109.01,108.87,108.97,17064.0,96.6316,96.6937,96.5695,96.6582,17064.0
2019-02-19 13:30:00,108.94,109.02,108.86,108.99,17637.0,96.6316,96.7026,96.5607,96.676,17637.0
2019-02-19 14:00:00,108.95,109.38,108.94,109.36,26982.0,96.6405,97.0219,96.6316,97.0042,26982.0
2019-02-19 14:30:00,109.38,109.57,109.34,109.5,32579.0,97.0219,97.1904,96.9864,97.1284,32579.0
2019-02-19 15:00:00,109.5,109.5,109.18,109.26,46598.0,97.1284,97.1284,96.8445,96.9155,46598.0
2019-02-19 15:30:00,109.24,109.34,108.54,108.74,209941.0,96.8977,96.9864,96.2768,96.4542,209941.0
2019-02-20 09:30:00,108.83,109.51,108.5,109.38,23484.0,96.5341,97.1372,96.2413,97.0219,23484.0
2019-02-20 10:00:00,109.37,110.19,109.36,109.88,51355.0,97.013,97.7404,97.0042,97.4654,51355.0
2019-02-20 10:30:00,109.92,110.37,109.8,109.97,21892.0,97.5009,97.9001,97.3945,97.5453,21892.0
2019-02-20 11:00:00,109.95,110.28,109.9,110.02,25371.0,97.5275,97.8202,97.4832,97.5896,25371.0
2019-02-20 11:30:00,110.06,110.44,109.96,110.21,52484.0,97.6251,97.9622,97.5364,97.7581,52484.0
2019-02-20 12:00:00,110.24,110.48,110.17,110.21,23225.0,97.7847,97.9976,97.7227,97.7581,23225.0
2019-02-20 12:30:00,110.19,110.48,110.15,110.34,32990.0,97.7404,97.9976,97.7049,97.8735,32990.0
2019-02-20 13:00:00,110.33,110.87,110.22,110.82,47184.0,97.8646,98.3436,97.767,98.2992,47184.0
2019-02-20 13:30:00,110.81,110.99,110.22,110.25,52922.0,98.2903,98.45,97.767,97.7936,52922.0
2019-02-20 14:00:00,110.25,110.63,109.7,109.9,59389.0,97.7936,98.1307,97.3058,97.4832,59389.0
2019-02-20 14:30:00,109.91,110.18,109.84,110.01,63171.0,97.492,97.7315,97.4299,97.5807,63171.0
2019-02-20 15:00:00,110.02,110.16,109.76,109.78,51311.0,97.5896,97.7138,97.359,97.3767,51311.0
2019-02-20 15:30:00,109.79,109.8,109.63,109.76,154474.0,97.3856,97.3945,97.2437,97.359,154474.0
2019-02-21 09:30:00,109.53,109.68,108.93,109.41,33506.0,97.5784,97.712,97.0439,97.4715,33506.0
2019-02-21 10:00:00,109.41,109.49,109.07,109.15,26663.0,97.4715,97.5428,97.1686,97.2399,26663.0
2019-02-21 10:30:00,109.22,109.88,109.11,109.68,42981.0,97.3022,97.8902,97.2042,97.712,42981.0
2019-02-21 11:00:00,109.71,109.92,109.59,109.59,44017.0,97.7388,97.9259,97.6319,97.6319,44017.0
2019-02-21 11:30:00,109.53,110.0,109.44,109.86,21763.0,97.5784,97.9971,97.4982,97.8724,21763.0
2019-02-21 12:00:00,109.88,110.08,109.8,109.97,20835.0,97.8902,98.0684,97.819,97.9704,20835.0
2019-02-21 12:30:00,109.97,110.21,109.97,110.21,17329.0,97.9704,98.1842,97.9704,98.1842,17329.0
2019-02-21 13:00:00,110.26,110.29,109.97,110.04,19642.0,98.2288,98.2555,97.9704,98.0328,19642.0
2019-02-21 13:30:00,110.05,110.2,109.99,110.13,27681.0,98.0417,98.1753,97.9882,98.1129,27681.0
2019-02-21 14:00:00,110.12,110.14,109.74,109.8,19170.0,98.104,98.1219,97.7655,97.819,19170.0
2019-02-21 14:30:00,109.81,110.12,109.51,109.75,60771.0,97.8279,98.104,97.5606,97.7744,60771.0
2019-02-21 15:00:00,109.7,109.89,109.67,109.73,27718.0,97.7299,97.8991,97.7031,97.7566,27718.0
2019-02-21 15:30:00,109.72,110.21,109.6,110.14,105879.0,97.7477,98.1842,97.6408,98.1219,105879.0
2019-02-22 09:30:00,110.85,111.45,110.55,111.08,66389.0,98.7544,99.2889,98.4871,98.9593,66389.0
2019-02-22 10:00:00,111.11,111.12,110.61,110.74,37695.0,98.986,98.9949,98.5406,98.6564,37695.0
2019-02-22 10:30:00,110.74,110.85,110.43,110.81,63902.0,98.6564,98.7544,98.3802,98.7187,63902.0
2019-02-22 11:00:00,110.84,111.13,110.75,111.07,28286.0,98.7455,99.0038,98.6653,98.9504,28286.0
2019-02-22 11:30:00,111.14,111.38,111.11,111.36,24223.0,99.0127,99.2265,98.986,99.2087,24223.0
2019-02-22 12:00:00,111.36,111.51,111.06,111.16,16806.0,99.2087,99.3424,98.9415,99.0306,16806.0
2019-02-22 12:30:00,111.17,111.44,111.16,111.39,24826.0,99.0395,99.28,99.0306,99.2355,24826.0
2019-02-22 13:00:00,111.37,111.41,111.21,111.4,13052.0,99.2176,99.2533,99.0751,99.2444,13052.0
2019-02-22 13:30:00,111.38,111.5,111.31,111.43,26287.0,99.2265,99.3335,99.1642,99.2711,26287.0
2019-02-22 14:00:00,111.48,111.6,111.33,111.38,26101.0,99.3156,99.4225,99.182,99.2265,26101.0
2019-02-22 14:30:00,111.34,111.42,111.08,111.2,23225.0,99.1909,99.2622,98.9593,99.0662,23225.0
2019-02-22 15:00:00,111.2,111.37,111.17,111.3,39585.0,99.0662,99.2176,99.0395,99.1553,39585.0
2019-02-22 15:30:00,111.28,111.43,111.06,111.43,182541.0,99.1375,99.2711,98.9415,99.2711,182541.0
2019-02-25 09:30:00,112.0,112.19,111.28,111.52,58126.0,99.7789,99.9482,99.1375,99.3513,58126.0
2019-02-25 10:00:00,111.52,111.88,111.45,111.65,37087.0,99.3513,99.672,99.2889,99.4671,37087.0
2019-02-25 10:30:00,111.61,112.55,111.6,112.27,46325.0,99.4315,100.2689,99.4225,100.0194,46325.0
2019-02-25 11:00:00,112.3,112.47,111.95,112.11,35903.0,100.0462,100.1976,99.7344,99.8769,35903.0
2019-02-25 11:30:00,112.11,112.63,112.07,112.38,65135.0,99.8769,100.3402,99.8413,100.1174,65135.0
2019-02-25 12:00:00,112.37,112.52,112.33,112.34,50705.0,100.1085,100.2422,100.0729,100.0818,50705.0
2019-02-25 12:30:00,112.34,112.7,112.11,112.23,68462.0,100.0818,100.4025,99.8769,99.9838,68462.0
2019-02-25 13:00:00,112.2,112.54,112.2,112.3,36472.0,99.9571,100.26,99.9571,100.0462,36472.0
2019-02-25 13:30:00,112.27,112.27,112.05,112.14,30917.0,100.0194,100.0194,99.8234,99.9036,30917.0
2019-02-25 14:00:00,112.13,112.21,111.93,112.01,32743.0,99.8947,99.966,99.7165,99.7878,32743.0
2019-02-25 14:30:00,112.04,112.12,111.94,112.04,26033.0,99.8145,99.8858,99.7254,99.8145,26033.0
2019-02-25 15:00:00,112.06,112.14,111.94,111.94,38423.0,99.8323,99.9036,99.7254,99.7254,38423.0
2019-02-25 15:30:00,111.96,112.44,111.92,112.32,168913.0,99.7433,100.1709,99.7076,100.064,168913.0
2019-02-26 09:30:00,112.01,112.31,111.61,111.75,43612.0,99.7878,100.0551,99.4315,99.5562,43612.0
2019-02-26 10:00:00,111.73,112.27,111.73,111.98,44335.0,99.5384,100.0194,99.5384,99.7611,44335.0
2019-02-26 10:30:00,111.96,112.12,111.63,111.67,32005.0,99.7433,99.8858,99.4493,99.4849,32005.0
2019-02-26 11:00:00,111.64,111.99,111.48,111.96,36881.0,99.4582,99.77,99.3156,99.7433,36881.0
2019-02-26 11:30:00,111.99,112.11,111.74,111.81,32287.0,99.77,99.8769,99.5473,99.6096,32287.0
2019-02-26 12:00:00,111.79,112.05,111.69,111.93,23725.0,99.5918,99.8234,99.5027,99.7165,23725.0
2019-02-26 12:30:00,111.94,112.08,111.83,111.84,39338.0,99.7254,99.8502,99.6274,99.6364,39338.0
2019-02-26 13:00:00,111.86,111.89,111.74,111.78,20749.0,99.6542,99.6809,99.5473,99.5829,20749.0
2019-02-26 13:30:00,111.77,111.86,111.63,111.72,26647.0,99.574,99.6542,99.4493,99.5294,26647.0
2019-02-26 14:00:00,111.74,111.9,111.66,111.75,35530.0,99.5473,99.6898,99.476,99.5562,35530.0
2019-02-26 14:30:00,111.74,112.01,111.74,111.81,24351.0,99.5473,99.7878,99.5473,99.6096,24351.0
2019-02-26 15:00:00,111.84,112.02,111.71,111.72,32851.0,99.6364,99.7967,99.5205,99.5294,32851.0
2019-02-26 15:30:00,111.7,111.78,111.44,111.45,103470.0,99.5116,99.5829,99.28,99.2889,103470.0
2019-02-27 09:30:00,111.25,111.69,110.97,111.65,47804.0,99.1107,99.5027,98.8613,99.4671,47804.0
2019-02-27 10:00:00,111.66,111.69,110.91,111.24,25664.0,99.476,99.5027,98.8078,99.1018,25664.0
2019-02-27 10:30:00,111.24,111.3,111.12,111.21,20521.0,99.1018,99.1553,98.9949,99.0751,20521.0
2019-02-27 11:00:00,111.26,111.75,111.15,111.69,25068.0,99.1196,99.5562,99.0216,99.5027,25068.0
2019-02-27 11:30:00,111.71,111.95,111.52,111.79,30642.0,99.5205,99.7344,99.3513,99.5918,30642.0
2019-02-27 12:00:00,111.81,112.2,111.77,112.2,19655.0,99.6096,99.9571,99.574,99.9571,19655.0
2019-02-27 12:30:00,112.18,112.36,112.15,112.16,19960.0,99.9393,100.0996,99.9125,99.9214,19960.0
2019-02-27 13:00:00,112.15,112.34,112.1,112.22,29553.0,99.9125,100.0818,99.868,99.9749,29553.0
2019-02-27 13:30:00,112.24,112.39,112.12,112.3,23877.0,99.9927,100.1263,99.8858,100.0462,23877.0
2019-02-27 14:00:00,112.3,112.45,112.25,112.43,13557.0,100.0462,100.1798,100.0016,100.162,13557.0
2019-02-27 14:30:00,112.41,112.5,112.14,112.2,28190.0,100.1442,100.2243,99.9036,99.9571,28190.0
2019-02-27 15:00:00,112.19,112.34,112.03,112.03,31179.0,99.9482,100.0818,99.8056,99.8056,31179.0
2019-02-27 15:30:00,112.0,112.21,111.92,112.17,68916.0,99.7789,99.966,99.7076,99.9303,68916.0
2019-02-28 09:30:00,112.19,112.19,111.52,112.04,37896.0,99.9482,99.9482,99.3513,99.8145,37896.0
2019-02-28 10:00:00,112.13,112.15,111.64,111.77,18716.0,99.8947,99.9125,99.4582,99.574,18716.0
2019-02-28 10:30:00,111.8,111.96,111.35,111.53,14463.0,99.6007,99.7433,99.1998,99.3602,14463.0
2019-02-28 11:00:00,111.5,111.69,111.3,111.49,32232.0,99.3335,99.5027,99.1553,99.3245,32232.0
2019-02-28 11:30:00,111.47,111.75,111.38,111.54,15395.0,99.3067,99.5562,99.2265,99.3691,15395.0
2019-02-28 12:00:00,111.53,111.7,111.47,111.69,8724.0,99.3602,99.5116,99.3067,99.5027,8724.0
2019-02-28 12:30:00,111.68,111.79,111.6,111.79,10674.0,99.4938,99.5918,99.4225,99.5918,10674.0
2019-02-28 13:00:00,111.76,111.77,111.55,111.6,13170.0,99.5651,99.574,99.378,99.4225,13170.0
2019-02-28 13:30:00,111.6,111.74,111.57,111.67,26082.0,99.4225,99.5473,99.3958,99.4849,26082.0
2019-02-28 14:00:00,111.66,111.78,111.55,111.74,30739.0,99.476,99.5829,99.378,99.5473,30739.0
2019-02-28 14:30:00,111.73,111.76,111.56,111.69,31246.0,99.5384,99.5651,99.3869,99.5027,31246.0
2019-02-28 15:00:00,111.7,111.86,111.7,111.82,29195.0,99.5116,99.6542,99.5116,99.6185,29195.0
2019-02-28 15:30:00,111.79,112.09,111.77,111.96,112549.0,99.5918,99.8591,99.574,99.7433,112549.0
2019-03-01 09:30:00,112.73,113.31,112.42,113.03,49887.0,100.4292,100.946,100.1531,100.6965,49887.0
2019-03-01 10:00:00,112.96,113.24,112.2,112.58,24592.0,100.6341,100.8836,99.9571,100.2956,24592.0
2019-03-01 10:30:00,112.52,112.54,112.07,112.46,50819.0,100.2422,100.26,99.8413,100.1887,50819.0
2019-03-01 11:00:00,112.48,112.77,112.21,112.43,19938.0,100.2065,100.4649,99.966,100.162,19938.0
2019-03-01 11:30:00,112.52,112.7,112.22,112.29,20136.0,100.2422,100.4025,99.9749,100.0373,20136.0
2019-03-01 12:00:00,112.25,112.47,112.23,112.44,25246.0,100.0016,100.1976,99.9838,100.1709,25246.0
2019-03-01 12:30:00,112.39,112.58,112.32,112.57,23505.0,100.1263,100.2956,100.064,100.2867,23505.0
2019-03-01 13:00:00,112.55,112.57,112.27,112.28,19947.0,100.2689,100.2867,100.0194,100.0283,19947.0
2019-03-01 13:30:00,112.29,112.4,112.22,112.3,20888.0,100.0373,100.1353,99.9749,100.0462,20888.0
2019-03-01 14:00:00,112.31,112.89,112.25,112.83,42545.0,100.0551,100.5718,100.0016,100.5183,42545.0
2019-03-01 14:30:00,112.87,112.95,112.48,112.74,35137.0,100.554,100.6252,100.2065,100.4382,35137.0
2019-03-01 15:00:00,112.75,112.75,112.41,112.56,43970.0,100.4471,100.4471,100.1442,100.2778,43970.0
2019-03-01 15:30:00,112.55,112.94,112.45,112.78,152093.0,100.2689,100.6163,100.1798,100.4738,152093.0
2019-03-04 09:30:00,113.0,113.03,112.21,112.56,40536.0,100.6698,100.6965,99.966,100.2778,40536.0
2019-03-04 10:00:00,112.46,112.87,112.42,112.53,32956.0,100.1887,100.554,100.1531,100.2511,32956.0
2019-03-04 10:30:00,112.57,112.58,111.67,111.72,58823.0,100.2867,100.2956,99.4849,99.5294,58823.0
2019-03-04 11:00:00,111.73,111.84,111.2,111.25,70801.0,99.5384,99.6364,99.0662,99.1107,70801.0
2019-03-04 11:30:00,111.21,111.29,110.38,110.4,37538.0,99.0751,99.1464,98.3357,98.3535,37538.0
2019-03-04 12:00:00,110.34,110.64,109.97,110.4,48265.0,98.3,98.5673,97.9704,98.3535,48265.0
2019-03-04 12:30:00,110.4,110.51,110.17,110.38,19423.0,98.3535,98.4515,98.1486,98.3357,19423.0
2019-03-04 13:00:00,110.29,110.7,110.01,110.7,16625.0,98.2555,98.6207,98.006,98.6207,16625.0
2019-03-04 13:30:00,110.64,110.96,110.63,110.92,19488.0,98.5673,98.8524,98.5584,98.8167,19488.0
2019-03-04 14:00:00,110.9,111.26,110.8,111.22,24799.0,98.7989,99.1196,98.7098,99.084,24799.0
2019-03-04 14:30:00,111.22,111.25,111.02,111.05,26306.0,99.084,99.1107,98.9058,98.9326,26306.0
2019-03-04 15:00:00,111.05,111.15,110.85,111.04,50456.0,98.9326,99.0216,98.7544,98.9236,50456.0
2019-03-04 15:30:00,111.04,111.37,110.98,111.36,176265.0,98.9236,99.2176,98.8702,99.2087,176265.0
2019-03-05 09:30:00,111.5,111.7,111.0,111.55,29414.0,99.3335,99.5116,98.888,99.378,29414.0
2019-03-05 10:00:00,111.58,111.78,111.14,111.22,30419.0,99.4047,99.5829,99.0127,99.084,30419.0
2019-03-05 10:30:00,111.22,111.32,110.98,111.15,13438.0,99.084,99.1731,98.8702,99.0216,13438.0
2019-03-05 11:00:00,111.14,111.35,111.03,111.12,46551.0,99.0127,99.1998,98.9147,98.9949,46551.0
2019-03-05 11:30:00,111.08,111.36,111.05,111.22,10089.0,98.9593,99.2087,98.9326,99.084,10089.0
2019-03-05 12:00:00,111.17,111.18,110.86,110.92,12174.0,99.0395,99.0484,98.7633,98.8167,12174.0
2019-03-05 12:30:00,110.92,111.12,110.8,111.12,12129.0,98.8167,98.9949,98.7098,98.9949,12129.0
2019-03-05 13:00:00,111.16,111.23,110.94,110.94,16720.0,99.0306,99.0929,98.8346,98.8346,16720.0
2019-03-05 13:30:00,110.95,111.15,110.9,111.07,17123.0,98.8435,99.0216,98.7989,98.9504,17123.0
2019-03-05 14:00:00,111.07,111.25,111.04,111.15,21262.0,98.9504,99.1107,98.9236,99.0216,21262.0
2019-03-05 14:30:00,111.15,111.2,110.93,111.01,22558.0,99.0216,99.0662,98.8257,98.8969,22558.0
2019-03-05 15:00:00,110.98,111.06,110.82,110.88,20919.0,98.8702,98.9415,98.7277,98.7811,20919.0
2019-03-05 15:30:00,110.88,111.04,110.71,110.77,117303.0,98.7811,98.9236,98.6297,98.6831,117303.0
2019-03-06 09:30:00,110.83,111.17,110.19,110.75,21978.0,98.7366,99.0395,98.1664,98.6653,21978.0
2019-03-06 10:00:00,110.83,111.21,110.74,111.06,49121.0,98.7366,99.0751,98.6564,98.9415,49121.0
2019-03-06 10:30:00,111.0,111.27,110.91,111.18,43953.0,98.888,99.1286,98.8078,99.0484,43953.0
2019-03-06 11:00:00,111.15,111.44,111.07,111.15,35974.0,99.0216,99.28,98.9504,99.0216,35974.0
2019-03-06 11:30:00,111.16,111.26,110.73,110.9,46415.0,99.0306,99.1196,98.6475,98.7989,46415.0
2019-03-06 12:00:00,110.89,111.03,110.64,110.69,12995.0,98.79,98.9147,98.5673,98.6118,12995.0
2019-03-06 12:30:00,110.69,110.92,110.69,110.72,10034.0,98.6118,98.8167,98.6118,98.6386,10034.0
2019-03-06 13:00:00,110.76,110.84,110.66,110.69,9676.0,98.6742,98.7455,98.5851,98.6118,9676.0
2019-03-06 13:30:00,110.7,110.9,110.69,110.84,16564.0,98.6207,98.7989,98.6118,98.7455,16564.0
2019-03-06 14:00:00,110.83,110.99,110.75,110.8,9793.0,98.7366,98.8791,98.6653,98.7098,9793.0
2019-03-06 14:30:00,110.76,110.79,110.55,110.69,20654.0,98.6742,98.7009,98.4871,98.6118,20654.0
2019-03-06 15:00:00,110.7,110.81,110.39,110.58,23965.0,98.6207,98.7187,98.3446,98.5138,23965.0
2019-03-06 15:30:00,110.6,110.85,110.51,110.56,104630.0,98.5317,98.7544,98.4515,98.496,104630.0
2019-03-07 09:30:00,110.4,110.5,108.59,108.9,81394.0,98.3535,98.4426,96.741,97.0172,81394.0
2019-03-07 10:00:00,108.9,109.48,108.89,109.43,35673.0,97.0172,97.5339,97.0083,97.4893,35673.0
2019-03-07 10:30:00,109.4,109.79,109.34,109.68,53989.0,97.4626,97.81,97.4091,97.712,53989.0
2019-03-07 11:00:00,109.67,109.67,109.25,109.61,54363.0,97.7031,97.7031,97.329,97.6497,54363.0
2019-03-07 11:30:00,109.6,110.0,109.58,109.87,69455.0,97.6408,97.9971,97.623,97.8813,69455.0
2019-03-07 12:00:00,109.82,110.15,109.71,110.08,23038.0,97.8368,98.1308,97.7388,98.0684,23038.0
2019-03-07 12:30:00,110.05,110.28,109.92,110.23,20165.0,98.0417,98.2466,97.9259,98.202,20165.0
2019-03-07 13:00:00,110.19,110.19,109.97,110.11,24827.0,98.1664,98.1664,97.9704,98.0951,24827.0
2019-03-07 13:30:00,110.13,110.21,109.99,110.05,18564.0,98.1129,98.1842,97.9882,98.0417,18564.0
2019-03-07 14:00:00,110.08,110.09,109.84,109.86,48740.0,98.0684,98.0773,97.8546,97.8724,48740.0
2019-03-07 14:30:00,109.9,109.92,109.39,109.39,42503.0,97.908,97.9259,97.4537,97.4537,42503.0
2019-03-07 15:00:00,109.41,109.99,109.32,109.84,58531.0,97.4715,97.9882,97.3913,97.8546,58531.0
2019-03-07 15:30:00,109.81,110.05,109.66,109.89,168614.0,97.8279,98.0417,97.6942,97.8991,168614.0
2019-03-08 09:30:00,109.01,109.42,107.83,108.91,60591.0,97.1152,97.4804,96.0639,97.0261,60591.0
2019-03-08 10:00:00,109.01,109.11,108.58,108.81,54366.0,97.1152,97.2042,96.7321,96.937,54366.0
2019-03-08 10:30:00,108.79,109.52,108.74,109.18,32979.0,96.9192,97.5695,96.8746,97.2666,32979.0
2019-03-08 11:00:00,109.1,109.5,109.05,109.41,54477.0,97.1953,97.5517,97.1508,97.4715,54477.0
2019-03-08 11:30:00,109.42,109.44,109.07,109.19,36363.0,97.4804,97.4982,97.1686,97.2755,36363.0
2019-03-08 12:00:00,109.16,109.26,109.0,109.18,24778.0,97.2488,97.3379,97.1062,97.2666,24778.0
2019-03-08 12:30:00,109.19,109.29,109.03,109.09,34092.0,97.2755,97.3646,97.133,97.1864,34092.0
2019-03-08 13:00:00,109.08,109.13,108.85,108.94,32681.0,97.1775,97.2221,96.9726,97.0528,32681.0
2019-03-08 13:30:00,108.94,109.01,108.8,108.9,22949.0,97.0528,97.1152,96.9281,97.0172,22949.0
2019-03-08 14:00:00,108.93,109.08,108.71,109.03,22326.0,97.0439,97.1775,96.8479,97.133,22326.0
2019-03-08 14:30:00,109.07,109.38,109.03,109.29,32967.0,97.1686,97.4448,97.133,97.3646,32967.0
2019-03-08 15:00:00,109.29,109.5,109.05,109.11,77296.0,97.3646,97.5517,97.1508,97.2042,77296.0
2019-03-08 15:30:00,109.09,109.66,109.08,109.63,203818.0,97.1864,97.6942,97.1775,97.6675,203818.0
2019-03-11 09:30:00,110.03,110.38,109.73,110.05,28537.0,98.0239,98.3357,97.7566,98.0417,28537.0
2019-03-11 10:00:00,110.03,110.43,110.0,110.31,32610.0,98.0239,98.3802,97.9971,98.2733,32610.0
2019-03-11 10:30:00,110.3,110.65,110.2,110.36,21458.0,98.2644,98.5762,98.1753,98.3178,21458.0
2019-03-11 11:00:00,110.33,110.58,110.24,110.44,26150.0,98.2911,98.5138,98.2109,98.3891,26150.0
2019-03-11 11:30:00,110.42,110.76,110.29,110.67,25171.0,98.3713,98.6742,98.2555,98.594,25171.0
2019-03-11 12:00:00,110.62,110.78,110.48,110.51,28336.0,98.5495,98.692,98.4248,98.4515,28336.0
2019-03-11 12:30:00,110.5,110.65,110.45,110.45,15562.0,98.4426,98.5762,98.398,98.398,15562.0
2019-03-11 13:00:00,110.49,110.76,110.48,110.72,20501.0,98.4337,98.6742,98.4248,98.6386,20501.0
2019-03-11 13:30:00,110.73,110.89,110.62,110.88,28909.0,98.6475,98.79,98.5495,98.7811,28909.0
2019-03-11 14:00:00,110.86,111.06,110.73,110.91,35445.0,98.7633,98.9415,98.6475,98.8078,35445.0
2019-03-11 14:30:00,110.89,110.93,110.54,110.67,34689.0,98.79,98.8257,98.4782,98.594,34689.0
2019-03-11 15:00:00,110.64,111.07,110.64,111.0,51350.0,98.5673,98.9504,98.5673,98.888,51350.0
2019-03-11 15:30:00,111.0,111.31,110.88,111.29,208228.0,98.888,99.1642,98.7811,99.1464,208228.0
2019-03-12 09:30:00,110.3,112.05,110.3,111.26,71482.0,98.2644,99.8234,98.2644,99.1196,71482.0
2019-03-12 10:00:00,111.21,111.56,111.2,111.51,42008.0,99.0751,99.3869,99.0662,99.3424,42008.0
2019-03-12 10:30:00,111.54,111.6,111.17,111.33,36088.0,99.3691,99.4225,99.0395,99.182,36088.0
2019-03-12 11:00:00,111.3,111.37,110.89,111.02,46836.0,99.1553,99.2176,98.79,98.9058,46836.0
2019-03-12 11:30:00,110.99,111.35,110.98,111.3,22385.0,98.8791,99.1998,98.8702,99.1553,22385.0
2019-03-12 12:00:00,111.29,111.39,111.12,111.38,34258.0,99.1464,99.2355,98.9949,99.2265,34258.0
2019-03-12 12:30:00,111.37,111.43,111.14,111.2,24401.0,99.2176,99.2711,99.0127,99.0662,24401.0
2019-03-12 13:00:00,111.21,111.3,111.11,111.19,17341.0,99.0751,99.1553,98.986,99.0573,17341.0
2019-03-12 13:30:00,111.2,111.36,111.15,111.31,29940.0,99.0662,99.2087,99.0216,99.1642,29940.0
2019-03-12 14:00:00,111.31,111.35,111.18,111.21,41653.0,99.1642,99.1998,99.0484,99.0751,41653.0
2019-03-12 14:30:00,111.24,111.36,111.22,111.33,43974.0,99.1018,99.2087,99.084,99.182,43974.0
2019-03-12 15:00:00,111.31,111.36,111.11,111.28,58046.0,99.1642,99.2087,98.986,99.1375,58046.0
2019-03-12 15:30:00,111.27,111.39,111.05,111.15,210250.0,99.1286,99.2355,98.9326,99.0216,210250.0
2019-03-13 09:30:00,111.59,111.82,111.24,111.48,44133.0,99.4136,99.6185,99.1018,99.3156,44133.0
2019-03-13 10:00:00,111.5,111.5,111.27,111.4,58110.0,99.3335,99.3335,99.1286,99.2444,58110.0
2019-03-13 10:30:00,111.41,111.64,111.38,111.5,61742.0,99.2533,99.4582,99.2265,99.3335,61742.0
2019-03-13 11:00:00,111.5,111.75,111.5,111.56,53419.0,99.3335,99.5562,99.3335,99.3869,53419.0
2019-03-13 11:30:00,111.59,111.63,111.48,111.54,82238.0,99.4136,99.4493,99.3156,99.3691,82238.0
2019-03-13 12:00:00,111.55,111.56,111.31,111.42,39044.0,99.378,99.3869,99.1642,99.2622,39044.0
2019-03-13 12:30:00,111.46,111.67,111.42,111.48,39468.0,99.2978,99.4849,99.2622,99.3156,39468.0
2019-03-13 13:00:00,111.51,111.61,111.44,111.61,45957.0,99.3424,99.4315,99.28,99.4315,45957.0
2019-03-13 13:30:00,111.61,111.63,111.46,111.55,87476.0,99.4315,99.4493,99.2978,99.378,87476.0
2019-03-13 14:00:00,111.56,111.92,111.3,111.37,92308.0,99.3869,99.7076,99.1553,99.2176,92308.0
2019-03-13 14:30:00,111.37,111.64,111.37,111.58,102566.0,99.2176,99.4582,99.2176,99.4047,102566.0
2019-03-13 15:00:00,111.54,111.58,110.41,110.92,116638.0,99.3691,99.4047,98.3624,98.8167,116638.0
2019-03-13 15:30:00,110.91,111.38,110.9,111.32,278190.0,98.8078,99.2265,98.7989,99.1731,278190.0
2019-03-14 09:30:00,111.04,111.12,110.36,110.37,51356.0,98.9236,98.9949,98.3178,98.3268,51356.0
2019-03-14 10:00:00,110.37,110.48,109.86,109.86,80745.0,98.3268,98.4248,97.8724,97.8724,80745.0
2019-03-14 10:30:00,109.85,110.01,109.32,109.62,99250.0,97.8635,98.006,97.3913,97.6586,99250.0
2019-03-14 11:00:00,109.59,109.78,109.41,109.46,61054.0,97.6319,97.8011,97.4715,97.5161,61054.0
2019-03-14 11:30:00,109.48,109.52,109.32,109.32,40695.0,97.5339,97.5695,97.3913,97.3913,40695.0
2019-03-14 12:00:00,109.35,109.46,109.23,109.35,40940.0,97.4181,97.5161,97.3112,97.4181,40940.0
2019-03-14 12:30:00,109.38,109.53,109.29,109.33,30643.0,97.4448,97.5784,97.3646,97.4002,30643.0
2019-03-14 13:00:00,109.33,109.38,109.2,109.2,29718.0,97.4002,97.4448,97.2844,97.2844,29718.0
2019-03-14 13:30:00,109.2,109.24,108.99,109.12,46077.0,97.2844,97.3201,97.0973,97.2132,46077.0
2019-03-14 14:00:00,109.11,109.34,109.02,109.31,50575.0,97.2042,97.4091,97.1241,97.3824,50575.0
2019-03-14 14:30:00,109.3,109.35,109.19,109.32,43070.0,97.3735,97.4181,97.2755,97.3913,43070.0
2019-03-14 15:00:00,109.31,109.39,109.16,109.3,56943.0,97.3824,97.4537,97.2488,97.3735,56943.0
2019-03-14 15:30:00,109.31,109.71,109.3,109.68,237594.0,97.3824,97.7388,97.3735,97.712,237594.0
2019-03-15 09:30:00,109.52,110.5,109.5,110.14,272691.0,97.5695,98.4426,97.5517,98.1219,272691.0
2019-03-15 10:00:00,110.16,110.21,109.14,109.34,53324.0,98.1397,98.1842,97.231,97.4091,53324.0
2019-03-15 10:30:00,109.4,109.5,109.25,109.41,27524.0,97.4626,97.5517,97.329,97.4715,27524.0
2019-03-15 11:00:00,109.43,109.62,109.3,109.35,40139.0,97.4893,97.6586,97.3735,97.4181,40139.0
2019-03-15 11:30:00,109.34,109.7,109.3,109.56,41262.0,97.4091,97.7299,97.3735,97.6051,41262.0
2019-03-15 12:00:00,109.57,109.93,109.52,109.73,28071.0,97.6141,97.9348,97.5695,97.7566,28071.0
2019-03-15 12:30:00,109.72,109.85,109.68,109.77,28283.0,97.7477,97.8635,97.712,97.7922,28283.0
2019-03-15 13:00:00,109.79,110.03,109.78,109.87,30085.0,97.81,98.0239,97.8011,97.8813,30085.0
2019-03-15 13:30:00,109.87,109.9,109.8,109.83,24568.0,97.8813,97.908,97.819,97.8457,24568.0
2019-03-15 14:00:00,109.83,109.84,109.59,109.65,39548.0,97.8457,97.8546,97.6319,97.6853,39548.0
2019-03-15 14:30:00,109.66,109.99,109.63,109.74,60326.0,97.6942,97.9882,97.6675,97.7655,60326.0
2019-03-15 15:00:00,109.72,109.88,109.63,109.84,49112.0,97.7477,97.8902,97.6675,97.8546,49112.0
2019-03-15 15:30:00,109.84,110.06,109.48,110.02,205902.0,97.8546,98.0506,97.5339,98.0149,205902.0
2019-03-18 09:30:00,110.28,110.28,109.65,109.72,94214.0,98.2466,98.2466,97.6853,97.7477,94214.0
2019-03-18 10:00:00,109.86,110.33,109.78,110.07,84558.0,97.8724,98.2911,97.8011,98.0595,84558.0
2019-03-18 10:30:00,110.1,110.31,109.96,110.27,65446.0,98.0862,98.2733,97.9615,98.2377,65446.0
2019-03-18 11:00:00,110.27,110.33,109.81,109.82,53991.0,98.2377,98.2911,97.8279,97.8368,53991.0
2019-03-18 11:30:00,109.81,109.9,109.74,109.8,39805.0,97.8279,97.908,97.7655,97.819,39805.0
2019-03-18 12:00:00,109.81,110.07,109.75,110.04,39658.0,97.8279,98.0595,97.7744,98.0328,39658.0
2019-03-18 12:30:00,110.08,110.33,110.03,110.2,35832.0,98.0684,98.2911,98.0239,98.1753,35832.0
2019-03-18 13:00:00,110.2,110.38,110.19,110.32,40423.0,98.1753,98.3357,98.1664,98.2822,40423.0
2019-03-18 13:30:00,110.29,110.29,110.07,110.19,44912.0,98.2555,98.2555,98.0595,98.1664,44912.0
2019-03-18 14:00:00,110.19,110.32,110.14,110.31,88258.0,98.1664,98.2822,98.1219,98.2733,88258.0
2019-03-18 14:30:00,110.33,110.67,110.32,110.62,39662.0,98.2911,98.594,98.2822,98.5495,39662.0
2019-03-18 15:00:00,110.62,110.78,110.49,110.74,54567.0,98.5495,98.692,98.4337,98.6564,54567.0
2019-03-18 15:30:00,110.74,111.05,110.74,110.95,235989.0,98.6564,98.9326,98.6564,98.8435,235989.0
2019-03-19 09:30:00,111.31,112.15,111.15,111.42,62970.0,99.1642,99.9125,99.0216,99.2622,62970.0
2019-03-19 10:00:00,111.45,111.79,111.45,111.47,57289.0,99.2889,99.5918,99.2889,99.3067,57289.0
2019-03-19 10:30:00,111.47,111.52,111.31,111.37,67377.0,99.3067,99.3513,99.1642,99.2176,67377.0
2019-03-19 11:00:00,111.39,111.55,111.39,111.43,52039.0,99.2355,99.378,99.2355,99.2711,52039.0
2019-03-19 11:30:00,111.42,111.66,111.39,111.55,91347.0,99.2622,99.476,99.2355,99.378,91347.0
2019-03-19 12:00:00,111.55,111.55,111.31,111.33,56798.0,99.378,99.378,99.1642,99.182,56798.0
2019-03-19 12:30:00,111.35,111.36,110.82,111.15,45605.0,99.1998,99.2087,98.7277,99.0216,45605.0
2019-03-19 13:00:00,111.16,111.35,111.08,111.12,104861.0,99.0306,99.1998,98.9593,98.9949,104861.0
2019-03-19 13:30:00,111.1,111.22,110.95,111.0,44735.0,98.9771,99.084,98.8435,98.888,44735.0
2019-03-19 14:00:00,111.0,111.03,110.77,110.84,44478.0,98.888,98.9147,98.6831,98.7455,44478.0
2019-03-19 14:30:00,110.85,111.04,110.79,110.84,39815.0,98.7544,98.9236,98.7009,98.7455,39815.0
2019-03-19 15:00:00,110.85,110.92,110.5,110.58,57595.0,98.7544,98.8167,98.4426,98.5138,57595.0
2019-03-19 15:30:00,110.58,110.94,110.4,110.91,293548.0,98.5138,98.8346,98.3535,98.8078,293548.0
2019-03-20 09:30:00,110.85,111.04,110.46,110.47,51841.0,98.7544,98.9236,98.4069,98.4158,51841.0
2019-03-20 10:00:00,110.52,110.58,110.27,110.29,56167.0,98.4604,98.5138,98.2377,98.2555,56167.0
2019-03-20 10:30:00,110.31,110.78,110.29,110.74,47072.0,98.2733,98.692,98.2555,98.6564,47072.0
2019-03-20 11:00:00,110.78,110.93,110.64,110.64,33736.0,98.692,98.8257,98.5673,98.5673,33736.0
2019-03-20 11:30:00,110.66,110.69,110.38,110.44,61993.0,98.5851,98.6118,98.3357,98.3891,61993.0
2019-03-20 12:00:00,110.46,110.58,110.41,110.56,36145.0,98.4069,98.5138,98.3624,98.496,36145.0
2019-03-20 12:30:00,110.54,110.73,110.26,110.73,105587.0,98.4782,98.6475,98.2288,98.6475,105587.0
2019-03-20 13:00:00,110.71,110.98,110.67,110.82,64296.0,98.6297,98.8702,98.594,98.7277,64296.0
2019-03-20 13:30:00,110.82,111.05,110.75,110.91,37927.0,98.7277,98.9326,98.6653,98.8078,37927.0
2019-03-20 14:00:00,110.91,111.48,110.8,111.18,151919.0,98.8078,99.3156,98.7098,99.0484,151919.0
2019-03-20 14:30:00,111.25,111.41,111.13,111.39,56830.0,99.1107,99.2533,99.0038,99.2355,56830.0
2019-03-20 15:00:00,111.4,111.45,111.0,111.1,57280.0,99.2444,99.2889,98.888,98.9771,57280.0
2019-03-20 15:30:00,111.08,111.29,110.76,110.86,183571.0,98.9593,99.1464,98.6742,98.7633,183571.0
2019-03-21 09:30:00,110.61,111.53,110.51,111.3,53598.0,98.5406,99.3602,98.4515,99.1553,53598.0
2019-03-21 10:00:00,111.39,112.02,111.38,112.02,46317.0,99.2355,99.7967,99.2265,99.7967,46317.0
2019-03-21 10:30:00,112.06,112.35,111.96,112.35,43197.0,99.8323,100.0907,99.7433,100.0907,43197.0
2019-03-21 11:00:00,112.35,112.58,112.3,112.42,35817.0,100.0907,100.2956,100.0462,100.1531,35817.0
2019-03-21 11:30:00,112.4,112.91,112.38,112.9,27844.0,100.1353,100.5896,100.1174,100.5807,27844.0
2019-03-21 12:00:00,112.89,112.94,112.7,112.72,31047.0,100.5718,100.6163,100.4025,100.4203,31047.0
2019-03-21 12:30:00,112.75,112.94,112.67,112.92,20830.0,100.4471,100.6163,100.3758,100.5985,20830.0
2019-03-21 13:00:00,112.93,112.99,112.73,112.94,31284.0,100.6074,100.6609,100.4292,100.6163,31284.0
2019-03-21 13:30:00,112.94,113.0,112.71,112.86,32662.0,100.6163,100.6698,100.4114,100.5451,32662.0
2019-03-21 14:00:00,112.87,113.0,112.84,113.0,48353.0,100.554,100.6698,100.5272,100.6698,48353.0
2019-03-21 14:30:00,112.98,113.22,112.84,112.88,43504.0,100.652,100.8658,100.5272,100.5629,43504.0
2019-03-21 15:00:00,112.86,113.16,112.78,112.93,46734.0,100.5451,100.8123,100.4738,100.6074,46734.0
2019-03-21 15:30:00,112.94,112.96,112.51,112.64,135305.0,100.6163,100.6341,100.2332,100.3491,135305.0
2019-03-22 09:30:00,110.4,110.76,109.07,109.2,140382.0,98.3535,98.6742,97.1686,97.2844,140382.0
2019-03-22 10:00:00,109.23,109.64,109.19,109.47,96008.0,97.3112,97.6764,97.2755,97.525,96008.0
2019-03-22 10:30:00,109.47,109.61,108.32,108.32,98445.0,97.525,97.6497,96.5004,96.5004,98445.0
2019-03-22 11:00:00,108.34,108.46,107.35,107.53,219360.0,96.5183,96.6252,95.6363,95.7966,219360.0
2019-03-22 11:30:00,107.5,107.69,106.69,106.69,118852.0,95.7699,95.9392,95.0483,95.0483,118852.0
2019-03-22 12:00:00,106.69,107.09,106.64,106.89,99621.0,95.0483,95.4047,95.0038,95.2265,99621.0
2019-03-22 12:30:00,106.88,107.07,106.48,106.85,121438.0,95.2176,95.3868,94.8612,95.1908,121438.0
2019-03-22 13:00:00,106.84,107.18,106.82,106.96,108465.0,95.1819,95.4848,95.1641,95.2888,108465.0
2019-03-22 13:30:00,106.94,107.48,106.94,107.23,142289.0,95.271,95.7521,95.271,95.5294,142289.0
2019-03-22 14:00:00,107.23,107.85,107.22,107.69,192397.0,95.5294,96.0817,95.5205,95.9392,192397.0
2019-03-22 14:30:00,107.7,107.91,107.57,107.82,165730.0,95.9481,96.1352,95.8323,96.055,165730.0
2019-03-22 15:00:00,107.8,107.88,107.31,107.31,123197.0,96.0372,96.1085,95.6007,95.6007,123197.0
2019-03-22 15:30:00,107.29,107.32,106.59,106.69,373711.0,95.5828,95.6096,94.9592,95.0483,373711.0
2019-03-25 09:30:00,107.04,107.9,106.95,107.04,101444.0,95.3601,96.1263,95.2799,95.3601,101444.0
2019-03-25 10:00:00,107.09,107.21,106.83,107.1,73146.0,95.4047,95.5116,95.173,95.4136,73146.0
2019-03-25 10:30:00,107.1,107.91,107.09,107.91,72593.0,95.4136,96.1352,95.4047,96.1352,72593.0
2019-03-25 11:00:00,107.9,108.03,107.69,107.93,71735.0,96.1263,96.2421,95.9392,96.153,71735.0
2019-03-25 11:30:00,107.93,107.98,107.4,107.42,80042.0,96.153,96.1975,95.6808,95.6987,80042.0
2019-03-25 12:00:00,107.42,107.63,107.38,107.47,75180.0,95.6987,95.8857,95.663,95.7432,75180.0
2019-03-25 12:30:00,107.46,107.47,107.02,107.46,43878.0,95.7343,95.7432,95.3423,95.7343,43878.0
2019-03-25 13:00:00,107.45,107.59,107.21,107.27,55375.0,95.7254,95.8501,95.5116,95.565,55375.0
2019-03-25 13:30:00,107.27,107.39,106.87,106.9,89668.0,95.565,95.6719,95.2087,95.2354,89668.0
2019-03-25 14:00:00,106.9,106.94,106.55,106.6,94849.0,95.2354,95.271,94.9236,94.9681,94849.0
2019-03-25 14:30:00,106.6,106.93,106.6,106.89,72287.0,94.9681,95.2621,94.9681,95.2265,72287.0
2019-03-25 15:00:00,106.92,107.54,106.91,107.43,66216.0,95.2532,95.8056,95.2443,95.7076,66216.0
2019-03-25 15:30:00,107.41,107.42,106.63,107.03,282519.0,95.6897,95.6987,94.9949,95.3512,282519.0
2019-03-26 09:30:00,107.7,108.45,107.5,107.84,64346.0,95.9481,96.6163,95.7699,96.0728,64346.0
2019-03-26 10:00:00,107.85,107.96,107.51,107.95,63477.0,96.0817,96.1797,95.7788,96.1708,63477.0
2019-03-26 10:30:00,107.97,108.03,107.83,107.95,56151.0,96.1886,96.2421,96.0639,96.1708,56151.0
2019-03-26 11:00:00,107.94,107.96,107.38,107.54,41985.0,96.1619,96.1797,95.663,95.8056,41985.0
2019-03-26 11:30:00,107.56,107.83,107.37,107.63,38759.0,95.8234,96.0639,95.6541,95.8857,38759.0
2019-03-26 12:00:00,107.66,107.67,107.49,107.57,28802.0,95.9125,95.9214,95.761,95.8323,28802.0
2019-03-26 12:30:00,107.58,107.64,107.4,107.58,33284.0,95.8412,95.8946,95.6808,95.8412,33284.0
2019-03-26 13:00:00,107.53,107.97,107.52,107.84,33928.0,95.7966,96.1886,95.7877,96.0728,33928.0
2019-03-26 13:30:00,107.83,107.99,107.6,107.92,58518.0,96.0639,96.2065,95.859,96.1441,58518.0
2019-03-26 14:00:00,107.92,108.2,107.88,108.03,110472.0,96.1441,96.3935,96.1085,96.2421,110472.0
2019-03-26 14:30:00,108.03,108.33,107.96,108.33,44268.0,96.2421,96.5094,96.1797,96.5094,44268.0
2019-03-26 15:00:00,108.32,108.52,108.19,108.28,85347.0,96.5004,96.6786,96.3846,96.4648,85347.0
2019-03-26 15:30:00,108.26,108.46,108.13,108.37,165437.0,96.447,96.6252,96.3312,96.545,165437.0
2019-03-27 09:30:00,108.61,109.71,108.61,108.98,96788.0,96.7588,97.7388,96.7588,97.0884,96788.0
2019-03-27 10:00:00,109.02,109.83,109.02,109.71,146208.0,97.1241,97.8457,97.1241,97.7388,146208.0
2019-03-27 10:30:00,109.75,109.75,108.49,108.7,96081.0,97.7744,97.7744,96.6519,96.839,96081.0
2019-03-27 11:00:00,108.7,108.99,108.62,108.62,52541.0,96.839,97.0973,96.7677,96.7677,52541.0
2019-03-27 11:30:00,108.63,109.09,108.33,108.8,180924.0,96.7766,97.1864,96.5094,96.9281,180924.0
2019-03-27 12:00:00,108.79,109.66,108.74,109.54,98376.0,96.9192,97.6942,96.8746,97.5873,98376.0
2019-03-27 12:30:00,109.52,110.0,109.46,109.89,52931.0,97.5695,97.9971,97.5161,97.8991,52931.0
2019-03-27 13:00:00,109.89,110.33,109.82,110.25,49239.0,97.8991,98.2911,97.8368,98.2199,49239.0
2019-03-27 13:30:00,110.21,110.39,110.06,110.27,39459.0,98.1842,98.3446,98.0506,98.2377,39459.0
2019-03-27 14:00:00,110.26,110.4,110.15,110.39,65311.0,98.2288,98.3535,98.1308,98.3446,65311.0
2019-03-27 14:30:00,110.37,110.52,110.05,110.09,60005.0,98.3268,98.4604,98.0417,98.0773,60005.0
2019-03-27 15:00:00,110.11,110.27,110.0,110.23,70658.0,98.0951,98.2377,97.9971,98.202,70658.0
2019-03-27 15:30:00,110.24,110.41,110.05,110.09,267771.0,98.2109,98.3624,98.0417,98.0773,267771.0
2019-03-28 09:30:00,110.79,111.98,110.52,111.62,127414.0,98.7009,99.7611,98.4604,99.4404,127414.0
2019-03-28 10:00:00,111.66,112.08,111.44,111.82,118807.0,99.476,99.8502,99.28,99.6185,118807.0
2019-03-28 10:30:00,111.78,112.09,111.78,112.06,75221.0,99.5829,99.8591,99.5829,99.8323,75221.0
2019-03-28 11:00:00,112.05,112.05,111.43,111.46,60356.0,99.8234,99.8234,99.2711,99.2978,60356.0
2019-03-28 11:30:00,111.43,111.82,111.38,111.64,57963.0,99.2711,99.6185,99.2265,99.4582,57963.0
2019-03-28 12:00:00,111.63,111.65,111.13,111.55,60209.0,99.4493,99.4671,99.0038,99.378,60209.0
2019-03-28 12:30:00,111.56,111.65,111.47,111.57,50745.0,99.3869,99.4671,99.3067,99.3958,50745.0
2019-03-28 13:00:00,111.59,111.76,111.5,111.67,88914.0,99.4136,99.5651,99.3335,99.4849,88914.0
2019-03-28 13:30:00,111.66,111.92,111.61,111.9,44838.0,99.476,99.7076,99.4315,99.6898,44838.0
2019-03-28 14:00:00,111.92,111.99,111.71,111.98,85729.0,99.7076,99.77,99.5205,99.7611,85729.0
2019-03-28 14:30:00,111.95,111.98,111.51,111.61,100347.0,99.7344,99.7611,99.3424,99.4315,100347.0
2019-03-28 15:00:00,111.62,111.77,111.52,111.73,73928.0,99.4404,99.574,99.3513,99.5384,73928.0
2019-03-28 15:30:00,111.73,111.88,111.6,111.72,160945.0,99.5384,99.672,99.4225,99.5294,160945.0
2019-03-29 09:30:00,112.0,112.79,112.0,112.69,78598.0,99.7789,100.4827,99.7789,100.3936,78598.0
2019-03-29 10:00:00,112.76,112.9,112.53,112.73,50543.0,100.456,100.5807,100.2511,100.4292,50543.0
2019-03-29 10:30:00,112.7,112.79,112.34,112.4,73293.0,100.4025,100.4827,100.0818,100.1353,73293.0
2019-03-29 11:00:00,112.42,112.63,112.41,112.63,56153.0,100.1531,100.3402,100.1442,100.3402,56153.0
2019-03-29 11:30:00,112.62,112.73,112.42,112.44,78440.0,100.3312,100.4292,100.1531,100.1709,78440.0
2019-03-29 12:00:00,112.44,112.44,111.93,112.25,70784.0,100.1709,100.1709,99.7165,100.0016,70784.0
2019-03-29 12:30:00,112.25,112.53,112.23,112.51,52108.0,100.0016,100.2511,99.9838,100.2332,52108.0
2019-03-29 13:00:00,112.52,112.6,112.38,112.51,56745.0,100.2422,100.3134,100.1174,100.2332,56745.0
2019-03-29 13:30:00,112.53,112.59,112.47,112.57,51779.0,100.2511,100.3045,100.1976,100.2867,51779.0
2019-03-29 14:00:00,112.56,112.73,112.54,112.65,48609.0,100.2778,100.4292,100.26,100.358,48609.0
2019-03-29 14:30:00,112.65,112.75,112.42,112.67,45861.0,100.358,100.4471,100.1531,100.3758,45861.0
2019-03-29 15:00:00,112.7,112.86,112.52,112.66,66421.0,100.4025,100.5451,100.2422,100.3669,66421.0
2019-03-29 15:30:00,112.68,113.0,112.43,112.87,159240.0,100.3847,100.6698,100.162,100.554,159240.0
2019-04-01 09:30:00,113.62,114.27,113.43,114.22,82171.0,101.2221,101.8012,101.0529,101.7567,82171.0
2019-04-01 10:00:00,114.29,115.1,114.29,115.02,110145.0,101.819,102.5406,101.819,102.4694,110145.0
2019-04-01 10:30:00,115.02,115.04,114.48,114.63,71058.0,102.4694,102.4872,101.9883,102.1219,71058.0
2019-04-01 11:00:00,114.63,114.76,114.13,114.45,68030.0,102.1219,102.2377,101.6765,101.9616,68030.0
2019-04-01 11:30:00,114.43,114.55,114.13,114.41,73627.0,101.9437,102.0506,101.6765,101.9259,73627.0
2019-04-01 12:00:00,114.43,114.5,114.15,114.41,28521.0,101.9437,102.0061,101.6943,101.9259,28521.0
2019-04-01 12:30:00,114.43,114.61,114.34,114.61,28422.0,101.9437,102.1041,101.8636,102.1041,28422.0
2019-04-01 13:00:00,114.61,114.8,114.56,114.56,38908.0,102.1041,102.2734,102.0596,102.0596,38908.0
2019-04-01 13:30:00,114.57,114.77,114.48,114.73,28915.0,102.0685,102.2466,101.9883,102.211,28915.0
2019-04-01 14:00:00,114.73,114.85,114.48,114.49,47882.0,102.211,102.3179,101.9883,101.9972,47882.0
2019-04-01 14:30:00,114.46,114.57,114.31,114.38,56831.0,101.9705,102.0685,101.8368,101.8992,56831.0
2019-04-01 15:00:00,114.36,114.36,114.07,114.21,122608.0,101.8814,101.8814,101.623,101.7477,122608.0
2019-04-01 15:30:00,114.21,114.33,113.91,114.24,297800.0,101.7477,101.8547,101.4805,101.7745,297800.0
2019-04-02 09:30:00,114.43,115.26,113.77,115.15,71200.0,101.9437,102.6832,101.3558,102.5852,71200.0
2019-04-02 10:00:00,115.13,115.17,114.24,114.27,56159.0,102.5674,102.603,101.7745,101.8012,56159.0
2019-04-02 10:30:00,114.27,114.51,113.89,114.1,76669.0,101.8012,102.015,101.4627,101.6498,76669.0
2019-04-02 11:00:00,114.12,114.29,113.52,114.25,46979.0,101.6676,101.819,101.133,101.7834,46979.0
2019-04-02 11:30:00,114.21,114.23,113.99,114.11,30321.0,101.7477,101.7656,101.5518,101.6587,30321.0
2019-04-02 12:00:00,114.08,114.3,114.04,114.26,23519.0,101.6319,101.8279,101.5963,101.7923,23519.0
2019-04-02 12:30:00,114.25,114.26,114.0,114.09,28839.0,101.7834,101.7923,101.5607,101.6408,28839.0
2019-04-02 13:00:00,114.12,114.25,114.02,114.2,22859.0,101.6676,101.7834,101.5785,101.7388,22859.0
2019-04-02 13:30:00,114.2,114.43,114.16,114.34,19933.0,101.7388,101.9437,101.7032,101.8636,19933.0
2019-04-02 14:00:00,114.32,114.43,114.26,114.37,21944.0,101.8457,101.9437,101.7923,101.8903,21944.0
2019-04-02 14:30:00,114.37,114.42,114.19,114.23,33412.0,101.8903,101.9348,101.7299,101.7656,33412.0
2019-04-02 15:00:00,114.23,114.31,114.17,114.26,41081.0,101.7656,101.8368,101.7121,101.7923,41081.0
2019-04-02 15:30:00,114.25,114.51,114.22,114.25,165661.0,101.7834,102.015,101.7567,101.7834,165661.0
2019-04-03 09:30:00,115.25,115.25,114.55,114.6,41874.0,102.6743,102.6743,102.0506,102.0952,41874.0
2019-04-03 10:00:00,114.57,115.22,114.4,115.05,35884.0,102.0685,102.6475,101.917,102.4961,35884.0
2019-04-03 10:30:00,115.04,115.56,114.99,115.44,49150.0,102.4872,102.9504,102.4426,102.8435,49150.0
2019-04-03 11:00:00,115.47,115.71,115.06,115.13,39355.0,102.8703,103.0841,102.505,102.5674,39355.0
2019-04-03 11:30:00,115.13,115.59,115.12,115.32,54790.0,102.5674,102.9772,102.5585,102.7366,54790.0
2019-04-03 12:00:00,115.35,115.65,115.33,115.56,22605.0,102.7634,103.0306,102.7455,102.9504,22605.0
2019-04-03 12:30:00,115.56,115.57,114.84,115.05,102376.0,102.9504,102.9593,102.309,102.4961,102376.0
2019-04-03 13:00:00,115.06,115.28,114.96,115.11,31570.0,102.505,102.701,102.4159,102.5495,31570.0
2019-04-03 13:30:00,115.13,115.13,114.55,114.55,39102.0,102.5674,102.5674,102.0506,102.0506,39102.0
2019-04-03 14:00:00,114.57,114.8,114.49,114.76,49944.0,102.0685,102.2734,101.9972,102.2377,49944.0
2019-04-03 14:30:00,114.75,114.75,114.27,114.49,46445.0,102.2288,102.2288,101.8012,101.9972,46445.0
2019-04-03 15:00:00,114.48,114.57,114.16,114.44,46002.0,101.9883,102.0685,101.7032,101.9527,46002.0
2019-04-03 15:30:00,114.44,114.7,114.32,114.57,258061.0,101.9527,102.1843,101.8457,102.0685,258061.0
2019-04-04 09:30:00,115.34,115.91,114.6,115.78,128193.0,102.7544,103.2622,102.0952,103.1464,128193.0
2019-04-04 10:00:00,115.77,115.99,115.02,115.04,69803.0,103.1375,103.3335,102.4694,102.4872,69803.0
2019-04-04 10:30:00,115.01,115.28,114.84,115.26,40027.0,102.4605,102.701,102.309,102.6832,40027.0
2019-04-04 11:00:00,115.28,115.46,114.76,115.1,84393.0,102.701,102.8614,102.2377,102.5406,84393.0
2019-04-04 11:30:00,115.07,115.2,114.78,114.93,34090.0,102.5139,102.6297,102.2556,102.3892,34090.0
2019-04-04 12:00:00,114.87,115.05,114.68,114.7,18852.0,102.3357,102.4961,102.1665,102.1843,18852.0
2019-04-04 12:30:00,114.7,114.84,114.56,114.77,30967.0,102.1843,102.309,102.0596,102.2466,30967.0
2019-04-04 13:00:00,114.77,114.79,114.55,114.57,35176.0,102.2466,102.2645,102.0506,102.0685,35176.0
2019-04-04 13:30:00,114.6,114.8,114.56,114.71,37025.0,102.0952,102.2734,102.0596,102.1932,37025.0
2019-04-04 14:00:00,114.72,114.82,114.63,114.77,34446.0,102.2021,102.2912,102.1219,102.2466,34446.0
2019-04-04 14:30:00,114.75,114.92,114.72,114.75,40402.0,102.2288,102.3803,102.2021,102.2288,40402.0
2019-04-04 15:00:00,114.76,114.99,114.72,114.93,77957.0,102.2377,102.4426,102.2021,102.3892,77957.0
2019-04-04 15:30:00,114.94,115.1,114.89,115.0,320660.0,102.3981,102.5406,102.3535,102.4515,320660.0
2019-04-05 09:30:00,115.08,115.64,114.62,115.15,42802.0,102.5228,103.0217,102.113,102.5852,42802.0
2019-04-05 10:00:00,115.14,115.28,115.06,115.06,35631.0,102.5763,102.701,102.505,102.505,35631.0
2019-04-05 10:30:00,115.06,115.23,114.99,115.12,30937.0,102.505,102.6564,102.4426,102.5585,30937.0
2019-04-05 11:00:00,115.15,115.32,114.93,115.02,37671.0,102.5852,102.7366,102.3892,102.4694,37671.0
2019-04-05 11:30:00,115.02,115.09,114.92,114.95,27360.0,102.4694,102.5317,102.3803,102.407,27360.0
2019-04-05 12:00:00,114.95,115.13,114.91,115.0,26050.0,102.407,102.5674,102.3714,102.4515,26050.0
2019-04-05 12:30:00,114.99,115.02,114.8,115.0,39090.0,102.4426,102.4694,102.2734,102.4515,39090.0
2019-04-05 13:00:00,115.01,115.08,114.92,114.96,53578.0,102.4605,102.5228,102.3803,102.4159,53578.0
2019-04-05 13:30:00,114.94,115.0,114.77,114.89,26862.0,102.3981,102.4515,102.2466,102.3535,26862.0
2019-04-05 14:00:00,114.9,114.91,114.74,114.74,31191.0,102.3625,102.3714,102.2199,102.2199,31191.0
2019-04-05 14:30:00,114.74,114.93,114.68,114.92,29811.0,102.2199,102.3892,102.1665,102.3803,29811.0
2019-04-05 15:00:00,114.95,114.95,114.75,114.86,35243.0,102.407,102.407,102.2288,102.3268,35243.0
2019-04-05 15:30:00,114.88,115.0,114.77,114.93,122593.0,102.3446,102.4515,102.2466,102.3892,122593.0
2019-04-08 09:30:00,114.78,114.89,114.35,114.41,36763.0,102.2556,102.3535,101.8725,101.9259,36763.0
2019-04-08 10:00:00,114.42,114.58,114.18,114.32,22678.0,101.9348,102.0774,101.721,101.8457,22678.0
2019-04-08 10:30:00,114.32,114.54,114.13,114.13,22042.0,101.8457,102.0417,101.6765,101.6765,22042.0
2019-04-08 11:00:00,114.13,114.36,113.85,114.24,68689.0,101.6765,101.8814,101.427,101.7745,68689.0
2019-04-08 11:30:00,114.24,114.29,114.01,114.01,41187.0,101.7745,101.819,101.5696,101.5696,41187.0
2019-04-08 12:00:00,114.04,114.1,113.8,113.91,51062.0,101.5963,101.6498,101.3825,101.4805,51062.0
2019-04-08 12:30:00,113.91,114.12,113.77,113.96,34289.0,101.4805,101.6676,101.3558,101.525,34289.0
2019-04-08 13:00:00,113.98,114.06,113.83,113.99,36110.0,101.5428,101.6141,101.4092,101.5518,36110.0
2019-04-08 13:30:00,113.99,114.26,113.91,114.14,43087.0,101.5518,101.7923,101.4805,101.6854,43087.0
2019-04-08 14:00:00,114.15,114.31,114.04,114.11,47974.0,101.6943,101.8368,101.5963,101.6587,47974.0
2019-04-08 14:30:00,114.12,114.23,114.06,114.21,41529.0,101.6676,101.7656,101.6141,101.7477,41529.0
2019-04-08 15:00:00,114.19,114.32,114.07,114.2,42571.0,101.7299,101.8457,101.623,101.7388,42571.0
2019-04-08 15:30:00,114.18,114.45,114.14,114.38,173346.0,101.721,101.9616,101.6854,101.8992,173346.0
2019-04-09 09:30:00,113.83,113.97,113.35,113.94,48526.0,101.4092,101.5339,100.9816,101.5072,48526.0
2019-04-09 10:00:00,113.91,114.11,113.71,113.92,51162.0,101.4805,101.6587,101.3023,101.4894,51162.0
2019-04-09 10:30:00,113.92,113.98,113.69,113.98,33705.0,101.4894,101.5428,101.2845,101.5428,33705.0
2019-04-09 11:00:00,113.97,114.43,113.96,114.26,32580.0,101.5339,101.9437,101.525,101.7923,32580.0
2019-04-09 11:30:00,114.25,114.53,114.19,114.48,28733.0,101.7834,102.0328,101.7299,101.9883,28733.0
2019-04-09 12:00:00,114.46,114.84,114.46,114.69,25835.0,101.9705,102.309,101.9705,102.1754,25835.0
2019-04-09 12:30:00,114.7,114.72,114.43,114.48,14531.0,102.1843,102.2021,101.9437,101.9883,14531.0
2019-04-09 13:00:00,114.44,114.55,114.38,114.46,25482.0,101.9527,102.0506,101.8992,101.9705,25482.0
2019-04-09 13:30:00,114.46,114.53,114.41,114.49,22655.0,101.9705,102.0328,101.9259,101.9972,22655.0
2019-04-09 14:00:00,114.5,114.54,114.36,114.43,24186.0,102.0061,102.0417,101.8814,101.9437,24186.0
2019-04-09 14:30:00,114.41,114.61,114.32,114.32,25408.0,101.9259,102.1041,101.8457,101.8457,25408.0
2019-04-09 15:00:00,114.33,114.42,114.08,114.08,37190.0,101.8547,101.9348,101.6319,101.6319,37190.0
2019-04-09 15:30:00,114.11,114.39,114.04,114.31,148440.0,101.6587,101.9081,101.5963,101.8368,148440.0
2019-04-10 09:30:00,114.66,115.08,114.46,114.92,72436.0,102.1486,102.5228,101.9705,102.3803,72436.0
2019-04-10 10:00:00,114.88,115.21,114.52,114.62,140546.0,102.3446,102.6386,102.0239,102.113,140546.0
2019-04-10 10:30:00,114.6,115.09,114.6,115.05,44739.0,102.0952,102.5317,102.0952,102.4961,44739.0
2019-04-10 11:00:00,115.07,115.18,114.78,114.79,31568.0,102.5139,102.6119,102.2556,102.2645,31568.0
2019-04-10 11:30:00,114.82,114.96,114.77,114.85,25046.0,102.2912,102.4159,102.2466,102.3179,25046.0
2019-04-10 12:00:00,114.89,114.91,114.71,114.91,18384.0,102.3535,102.3714,102.1932,102.3714,18384.0
2019-04-10 12:30:00,114.9,114.97,114.76,114.79,16820.0,102.3625,102.4248,102.2377,102.2645,16820.0
2019-04-10 13:00:00,114.84,115.0,114.74,114.92,17400.0,102.309,102.4515,102.2199,102.3803,17400.0
2019-04-10 13:30:00,114.89,114.96,114.83,114.83,18313.0,102.3535,102.4159,102.3001,102.3001,18313.0
2019-04-10 14:00:00,114.86,115.03,114.76,114.88,13462.0,102.3268,102.4783,102.2377,102.3446,13462.0
2019-04-10 14:30:00,114.89,115.16,114.81,115.1,16166.0,102.3535,102.5941,102.2823,102.5406,16166.0
2019-04-10 15:00:00,115.11,115.24,114.97,115.01,39993.0,102.5495,102.6654,102.4248,102.4605,39993.0
2019-04-10 15:30:00,115.0,115.03,114.75,114.91,105157.0,102.4515,102.4783,102.2288,102.3714,105157.0
2019-04-11 09:30:00,114.9,115.27,114.81,114.87,69769.0,102.3625,102.6921,102.2823,102.3357,69769.0
2019-04-11 10:00:00,114.89,115.11,114.78,114.99,24690.0,102.3535,102.5495,102.2556,102.4426,24690.0
2019-04-11 10:30:00,114.99,115.0,114.45,114.56,53864.0,102.4426,102.4515,101.9616,102.0596,53864.0
2019-04-11 11:00:00,114.6,114.94,114.54,114.83,23190.0,102.0952,102.3981,102.0417,102.3001,23190.0
2019-04-11 11:30:00,114.8,114.85,114.5,114.85,17494.0,102.2734,102.3179,102.0061,102.3179,17494.0
2019-04-11 12:00:00,114.84,114.85,114.61,114.71,14200.0,102.309,102.3179,102.1041,102.1932,14200.0
2019-04-11 12:30:00,114.72,114.76,114.61,114.72,12909.0,102.2021,102.2377,102.1041,102.2021,12909.0
2019-04-11 13:00:00,114.74,114.8,114.61,114.72,12960.0,102.2199,102.2734,102.1041,102.2021,12960.0
2019-04-11 13:30:00,114.71,114.84,114.65,114.72,13063.0,102.1932,102.309,102.1397,102.2021,13063.0
2019-04-11 14:00:00,114.72,114.74,114.4,114.4,31194.0,102.2021,102.2199,101.917,101.917,31194.0
2019-04-11 14:30:00,114.38,114.47,114.25,114.33,27861.0,101.8992,101.9794,101.7834,101.8547,27861.0
2019-04-11 15:00:00,114.34,114.57,114.29,114.54,34838.0,101.8636,102.0685,101.819,102.0417,34838.0
2019-04-11 15:30:00,114.54,114.72,114.5,114.54,123544.0,102.0417,102.2021,102.0061,102.0417,123544.0
2019-04-12 09:30:00,115.4,115.4,114.8,115.28,52804.0,102.8079,102.8079,102.2734,102.701,52804.0
2019-04-12 10:00:00,115.22,115.34,114.59,114.66,37580.0,102.6475,102.7544,102.0863,102.1486,37580.0
2019-04-12 10:30:00,114.64,115.02,114.62,114.86,38022.0,102.1308,102.4694,102.113,102.3268,38022.0
2019-04-12 11:00:00,114.85,115.24,114.75,115.21,39476.0,102.3179,102.6654,102.2288,102.6386,39476.0
2019-04-12 11:30:00,115.2,115.21,114.94,115.15,29849.0,102.6297,102.6386,102.3981,102.5852,29849.0
2019-04-12 12:00:00,115.15,115.43,115.0,115.22,39964.0,102.5852,102.8346,102.4515,102.6475,39964.0
2019-04-12 12:30:00,115.22,115.29,115.15,115.23,38144.0,102.6475,102.7099,102.5852,102.6564,38144.0
2019-04-12 13:00:00,115.22,115.56,115.12,115.42,41155.0,102.6475,102.9504,102.5585,102.8257,41155.0
2019-04-12 13:30:00,115.44,115.54,115.43,115.48,20008.0,102.8435,102.9326,102.8346,102.8792,20008.0
2019-04-12 14:00:00,115.46,115.78,115.46,115.5,41936.0,102.8614,103.1464,102.8614,102.897,41936.0
2019-04-12 14:30:00,115.52,115.56,115.44,115.52,27451.0,102.9148,102.9504,102.8435,102.9148,27451.0
2019-04-12 15:00:00,115.52,115.61,115.41,115.56,43119.0,102.9148,102.995,102.8168,102.9504,43119.0
2019-04-12 15:30:00,115.56,115.72,115.44,115.6,127157.0,102.9504,103.093,102.8435,102.9861,127157.0
2019-04-15 09:30:00,115.87,116.11,115.48,115.76,91745.0,103.2266,103.4404,102.8792,103.1286,91745.0
2019-04-15 10:00:00,115.77,116.03,115.7,115.83,81710.0,103.1375,103.3692,103.0752,103.191,81710.0
2019-04-15 10:30:00,115.8,116.34,115.74,116.28,94830.0,103.1643,103.6453,103.1108,103.5919,94830.0
2019-04-15 11:00:00,116.33,116.5,116.25,116.37,43240.0,103.6364,103.7879,103.5651,103.6721,43240.0
2019-04-15 11:30:00,116.26,116.42,116.24,116.33,46172.0,103.5741,103.7166,103.5562,103.6364,46172.0
2019-04-15 12:00:00,116.33,116.36,116.21,116.31,41335.0,103.6364,103.6631,103.5295,103.6186,41335.0
2019-04-15 12:30:00,116.31,116.36,116.23,116.32,25522.0,103.6186,103.6631,103.5473,103.6275,25522.0
2019-04-15 13:00:00,116.3,116.4,116.22,116.26,35930.0,103.6097,103.6988,103.5384,103.5741,35930.0
2019-04-15 13:30:00,116.27,116.38,116.14,116.24,37310.0,103.583,103.681,103.4672,103.5562,37310.0
2019-04-15 14:00:00,116.25,116.34,116.22,116.24,38691.0,103.5651,103.6453,103.5384,103.5562,38691.0
2019-04-15 14:30:00,116.26,116.35,116.16,116.29,75149.0,103.5741,103.6542,103.485,103.6008,75149.0
2019-04-15 15:00:00,116.29,116.45,116.27,116.33,35716.0,103.6008,103.7433,103.583,103.6364,35716.0
2019-04-15 15:30:00,116.34,116.57,116.27,116.48,134454.0,103.6453,103.8502,103.583,103.7701,134454.0
2019-04-16 09:30:00,116.9,117.48,116.63,116.95,62243.0,104.1442,104.6609,103.9037,104.1888,62243.0
2019-04-16 10:00:00,116.98,117.21,116.89,117.18,75524.0,104.2155,104.4204,104.1353,104.3937,75524.0
2019-04-16 10:30:00,117.2,117.45,117.1,117.21,97489.0,104.4115,104.6342,104.3224,104.4204,97489.0
2019-04-16 11:00:00,117.22,117.41,117.17,117.3,80328.0,104.4293,104.5986,104.3848,104.5006,80328.0
2019-04-16 11:30:00,117.28,117.33,117.12,117.29,46020.0,104.4828,104.5273,104.3402,104.4917,46020.0
2019-04-16 12:00:00,117.3,117.45,117.26,117.43,55808.0,104.5006,104.6342,104.4649,104.6164,55808.0
2019-04-16 12:30:00,117.43,117.53,117.38,117.45,82224.0,104.6164,104.7055,104.5718,104.6342,82224.0
2019-04-16 13:00:00,117.43,117.48,117.3,117.37,83168.0,104.6164,104.6609,104.5006,104.5629,83168.0
2019-04-16 13:30:00,117.36,117.59,117.34,117.54,83556.0,104.554,104.7589,104.5362,104.7144,83556.0
2019-04-16 14:00:00,117.54,117.56,117.47,117.49,42168.0,104.7144,104.7322,104.652,104.6698,42168.0
2019-04-16 14:30:00,117.5,117.62,117.47,117.56,50630.0,104.6788,104.7857,104.652,104.7322,50630.0
2019-04-16 15:00:00,117.57,117.94,117.57,117.93,85503.0,104.7411,105.0707,104.7411,105.0618,85503.0
2019-04-16 15:30:00,117.95,118.43,117.75,118.4,384866.0,105.0797,105.5073,104.9015,105.4805,384866.0
2019-04-17 09:30:00,118.7,118.77,118.05,118.05,121143.0,105.7478,105.8102,105.1687,105.1687,121143.0
2019-04-17 10:00:00,118.03,118.04,117.45,117.71,81529.0,105.1509,105.1598,104.6342,104.8658,81529.0
2019-04-17 10:30:00,117.7,117.97,117.38,117.39,93787.0,104.8569,105.0975,104.5718,104.5808,93787.0
2019-04-17 11:00:00,117.42,117.78,117.27,117.27,95138.0,104.6075,104.9282,104.4739,104.4739,95138.0
2019-04-17 11:30:00,117.28,117.58,117.17,117.44,90221.0,104.4828,104.75,104.3848,104.6253,90221.0
2019-04-17 12:00:00,117.4,117.43,117.18,117.26,37120.0,104.5897,104.6164,104.3937,104.4649,37120.0
2019-04-17 12:30:00,117.25,117.54,117.18,117.43,64859.0,104.456,104.7144,104.3937,104.6164,64859.0
2019-04-17 13:00:00,117.44,117.47,117.25,117.27,49308.0,104.6253,104.652,104.456,104.4739,49308.0
2019-04-17 13:30:00,117.28,117.44,117.21,117.39,85057.0,104.4828,104.6253,104.4204,104.5808,85057.0
2019-04-17 14:00:00,117.4,117.45,117.23,117.28,63401.0,104.5897,104.6342,104.4382,104.4828,63401.0
2019-04-17 14:30:00,117.27,117.49,117.24,117.41,67569.0,104.4739,104.6698,104.4471,104.5986,67569.0
2019-04-17 15:00:00,117.38,117.61,117.35,117.48,94603.0,104.5718,104.7768,104.5451,104.6609,94603.0
2019-04-17 15:30:00,117.48,117.66,117.33,117.38,260607.0,104.6609,104.8213,104.5273,104.5718,260607.0
2019-04-18 09:30:00,119.78,121.29,119.22,120.3,693082.0,106.71,108.0552,106.2111,107.1732,693082.0
2019-04-18 10:00:00,120.26,120.4,119.5,119.78,216100.0,107.1376,107.2623,106.4605,106.71,216100.0
2019-04-18 10:30:00,119.76,120.28,119.66,120.16,162091.0,106.6921,107.1554,106.6031,107.0485,162091.0
2019-04-18 11:00:00,120.2,120.73,120.06,120.62,354538.0,107.0841,107.5563,106.9594,107.4583,354538.0
2019-04-18 11:30:00,120.65,120.73,120.43,120.49,149110.0,107.485,107.5563,107.289,107.3425,149110.0
2019-04-18 12:00:00,120.49,120.73,120.39,120.63,92510.0,107.3425,107.5563,107.2534,107.4672,92510.0
2019-04-18 12:30:00,120.61,120.63,120.15,120.24,75952.0,107.4494,107.4672,107.0396,107.1198,75952.0
2019-04-18 13:00:00,120.24,120.26,119.71,119.95,71858.0,107.1198,107.1376,106.6476,106.8614,71858.0
2019-04-18 13:30:00,119.95,120.02,119.7,119.78,65706.0,106.8614,106.9238,106.6387,106.71,65706.0
2019-04-18 14:00:00,119.77,120.0,119.39,119.91,102378.0,106.7011,106.906,106.3625,106.8258,102378.0
2019-04-18 14:30:00,119.91,120.51,119.88,120.26,204810.0,106.8258,107.3603,106.7991,107.1376,204810.0
2019-04-18 15:00:00,120.26,120.57,120.11,120.41,191085.0,107.1376,107.4138,107.004,107.2712,191085.0
2019-04-18 15:30:00,120.39,120.44,119.83,119.86,453372.0,107.2534,107.2979,106.7545,106.7812,453372.0
2019-04-22 09:30:00,118.65,119.2,117.2,117.54,174504.0,105.7033,106.1933,104.4115,104.7144,174504.0
2019-04-22 10:00:00,117.55,117.79,117.29,117.6,84688.0,104.7233,104.9371,104.4917,104.7678,84688.0
2019-04-22 10:30:00,117.64,117.8,117.07,117.14,90409.0,104.8035,104.946,104.2957,104.358,90409.0
2019-04-22 11:00:00,117.1,117.33,116.87,117.23,77850.0,104.3224,104.5273,104.1175,104.4382,77850.0
2019-04-22 11:30:00,117.23,117.6,117.23,117.46,66632.0,104.4382,104.7678,104.4382,104.6431,66632.0
2019-04-22 12:00:00,117.45,117.53,117.25,117.25,37735.0,104.6342,104.7055,104.456,104.456,37735.0
2019-04-22 12:30:00,117.26,117.8,117.22,117.52,145099.0,104.4649,104.946,104.4293,104.6966,145099.0
2019-04-22 13:00:00,117.51,117.67,117.4,117.59,32402.0,104.6877,104.8302,104.5897,104.7589,32402.0
2019-04-22 13:30:00,117.6,117.7,117.58,117.64,35313.0,104.7678,104.8569,104.75,104.8035,35313.0
2019-04-22 14:00:00,117.64,117.64,117.51,117.53,41324.0,104.8035,104.8035,104.6877,104.7055,41324.0
2019-04-22 14:30:00,117.53,117.54,117.36,117.42,49346.0,104.7055,104.7144,104.554,104.6075,49346.0
2019-04-22 15:00:00,117.41,117.42,117.07,117.07,62628.0,104.5986,104.6075,104.2957,104.2957,62628.0
2019-04-22 15:30:00,117.1,117.26,117.01,117.2,227763.0,104.3224,104.4649,104.2422,104.4115,227763.0
2019-04-23 09:30:00,117.33,117.44,116.38,117.08,84642.0,104.5273,104.6253,103.681,104.3046,84642.0
2019-04-23 10:00:00,117.1,117.18,116.85,117.01,54804.0,104.3224,104.3937,104.0997,104.2422,54804.0
2019-04-23 10:30:00,117.0,117.58,116.84,117.24,138632.0,104.2333,104.75,104.0908,104.4471,138632.0
2019-04-23 11:00:00,117.25,118.03,117.23,117.95,122055.0,104.456,105.1509,104.4382,105.0797,122055.0
2019-04-23 11:30:00,117.95,118.32,117.88,118.13,129387.0,105.0797,105.4093,105.0173,105.24,129387.0
2019-04-23 12:00:00,118.14,118.5,118.08,118.12,125807.0,105.2489,105.5696,105.1955,105.2311,125807.0
2019-04-23 12:30:00,118.1,118.18,118.02,118.15,49798.0,105.2133,105.2846,105.142,105.2578,49798.0
2019-04-23 13:00:00,118.16,118.17,118.02,118.06,38760.0,105.2667,105.2756,105.142,105.1776,38760.0
2019-04-23 13:30:00,118.05,118.11,117.84,117.86,63073.0,105.1687,105.2222,104.9817,104.9995,63073.0
2019-04-23 14:00:00,117.87,117.94,117.81,117.9,49467.0,105.0084,105.0707,104.9549,105.0351,49467.0
2019-04-23 14:30:00,117.9,117.97,117.67,117.74,52562.0,105.0351,105.0975,104.8302,104.8926,52562.0
2019-04-23 15:00:00,117.73,117.83,117.6,117.6,62926.0,104.8837,104.9727,104.7678,104.7678,62926.0
2019-04-23 15:30:00,117.61,117.89,117.54,117.59,271679.0,104.7768,105.0262,104.7144,104.7589,271679.0
2019-04-24 09:30:00,117.73,118.34,116.93,117.62,48231.0,104.8837,105.4271,104.171,104.7857,48231.0
2019-04-24 10:00:00,117.69,117.72,117.38,117.53,25271.0,104.848,104.8747,104.5718,104.7055,25271.0
2019-04-24 10:30:00,117.57,117.66,117.2,117.2,52125.0,104.7411,104.8213,104.4115,104.4115,52125.0
2019-04-24 11:00:00,117.24,117.25,116.66,116.67,48677.0,104.4471,104.456,103.9304,103.9393,48677.0
2019-04-24 11:30:00,116.66,116.93,116.6,116.64,41591.0,103.9304,104.171,103.877,103.9126,41591.0
2019-04-24 12:00:00,116.62,116.76,116.49,116.75,30448.0,103.8948,104.0195,103.779,104.0106,30448.0
2019-04-24 12:30:00,116.74,116.88,116.58,116.6,30777.0,104.0017,104.1264,103.8591,103.877,30777.0
2019-04-24 13:00:00,116.57,116.79,116.49,116.79,35588.0,103.8502,104.0462,103.779,104.0462,35588.0
2019-04-24 13:30:00,116.78,116.83,116.69,116.69,27798.0,104.0373,104.0819,103.9571,103.9571,27798.0
2019-04-24 14:00:00,116.69,117.03,116.68,116.97,68148.0,103.9571,104.26,103.9482,104.2066,68148.0
2019-04-24 14:30:00,116.96,117.11,116.93,116.98,38414.0,104.1977,104.3313,104.171,104.2155,38414.0
2019-04-24 15:00:00,116.99,117.04,116.91,116.91,41853.0,104.2244,104.2689,104.1531,104.1531,41853.0
2019-04-24 15:30:00,116.89,116.9,116.6,116.63,154889.0,104.1353,104.1442,103.877,103.9037,154889.0
2019-04-25 09:30:00,116.31,116.31,115.26,115.88,41681.0,103.6186,103.6186,102.6832,103.2355,41681.0
2019-04-25 10:00:00,115.83,116.06,115.18,115.18,34357.0,103.191,103.3959,102.6119,102.6119,34357.0
2019-04-25 10:30:00,115.2,115.67,115.09,115.61,25227.0,102.6297,103.0484,102.5317,102.995,25227.0
2019-04-25 11:00:00,115.6,116.22,115.6,116.18,54834.0,102.9861,103.5384,102.9861,103.5028,54834.0
2019-04-25 11:30:00,116.19,116.23,115.97,116.01,62634.0,103.5117,103.5473,103.3157,103.3513,62634.0
2019-04-25 12:00:00,115.99,116.0,115.69,115.74,20618.0,103.3335,103.3424,103.0663,103.1108,20618.0
2019-04-25 12:30:00,115.73,116.02,115.72,115.95,24461.0,103.1019,103.3602,103.093,103.2979,24461.0
2019-04-25 13:00:00,115.96,115.97,115.79,115.94,19481.0,103.3068,103.3157,103.1553,103.289,19481.0
2019-04-25 13:30:00,115.94,116.08,115.76,115.81,27203.0,103.289,103.4137,103.1286,103.1732,27203.0
2019-04-25 14:00:00,115.84,115.92,115.77,115.92,25901.0,103.1999,103.2712,103.1375,103.2712,25901.0
2019-04-25 14:30:00,115.93,115.93,115.71,115.92,26142.0,103.2801,103.2801,103.0841,103.2712,26142.0
2019-04-25 15:00:00,115.89,115.89,115.59,115.72,39056.0,103.2444,103.2444,102.9772,103.093,39056.0
2019-04-25 15:30:00,115.72,115.93,115.53,115.56,149437.0,103.093,103.2801,102.9237,102.9504,149437.0
2019-04-26 09:30:00,116.0,116.54,115.28,116.24,58189.0,103.3424,103.8235,102.701,103.5562,58189.0
2019-04-26 10:00:00,116.21,116.67,116.03,116.63,20922.0,103.5295,103.9393,103.3692,103.9037,20922.0
2019-04-26 10:30:00,116.61,116.96,116.61,116.75,25703.0,103.8859,104.1977,103.8859,104.0106,25703.0
2019-04-26 11:00:00,116.76,117.59,116.74,117.57,52311.0,104.0195,104.7589,104.0017,104.7411,52311.0
2019-04-26 11:30:00,117.55,117.85,117.43,117.7,62609.0,104.7233,104.9906,104.6164,104.8569,62609.0
2019-04-26 12:00:00,117.71,118.05,117.7,117.76,51539.0,104.8658,105.1687,104.8569,104.9104,51539.0
2019-04-26 12:30:00,117.73,117.73,117.41,117.45,23203.0,104.8837,104.8837,104.5986,104.6342,23203.0
2019-04-26 13:00:00,117.45,117.45,117.24,117.35,29749.0,104.6342,104.6342,104.4471,104.5451,29749.0
2019-04-26 13:30:00,117.34,117.41,117.14,117.26,32603.0,104.5362,104.5986,104.358,104.4649,32603.0
2019-04-26 14:00:00,117.26,117.4,117.12,117.37,24955.0,104.4649,104.5897,104.3402,104.5629,24955.0
2019-04-26 14:30:00,117.39,117.39,117.25,117.29,28195.0,104.5808,104.5808,104.456,104.4917,28195.0
2019-04-26 15:00:00,117.3,117.53,117.3,117.38,48608.0,104.5006,104.7055,104.5006,104.5718,48608.0
2019-04-26 15:30:00,117.38,117.84,117.36,117.81,165749.0,104.5718,104.9817,104.554,104.9549,165749.0
2019-04-29 09:30:00,117.99,117.99,117.27,117.62,50887.0,105.1153,105.1153,104.4739,104.7857,50887.0
2019-04-29 10:00:00,117.59,117.64,117.32,117.32,31520.0,104.7589,104.8035,104.5184,104.5184,31520.0
2019-04-29 10:30:00,117.32,117.34,117.04,117.08,39340.0,104.5184,104.5362,104.2689,104.3046,39340.0
2019-04-29 11:00:00,117.07,117.19,116.98,117.04,27222.0,104.2957,104.4026,104.2155,104.2689,27222.0
2019-04-29 11:30:00,117.03,117.15,117.01,117.05,15074.0,104.26,104.3669,104.2422,104.2779,15074.0
2019-04-29 12:00:00,117.08,117.22,117.05,117.21,19036.0,104.3046,104.4293,104.2779,104.4204,19036.0
2019-04-29 12:30:00,117.23,117.27,117.09,117.15,13985.0,104.4382,104.4739,104.3135,104.3669,13985.0
2019-04-29 13:00:00,117.12,117.22,117.1,117.17,14862.0,104.3402,104.4293,104.3224,104.3848,14862.0
2019-04-29 13:30:00,117.15,117.17,117.06,117.09,13242.0,104.3669,104.3848,104.2868,104.3135,13242.0
2019-04-29 14:00:00,117.08,117.24,117.04,117.22,27176.0,104.3046,104.4471,104.2689,104.4293,27176.0
2019-04-29 14:30:00,117.2,117.46,117.13,117.41,33937.0,104.4115,104.6431,104.3491,104.5986,33937.0
2019-04-29 15:00:00,117.41,117.53,117.35,117.42,35400.0,104.5986,104.7055,104.5451,104.6075,35400.0
2019-04-29 15:30:00,117.43,117.43,117.06,117.09,141100.0,104.6164,104.6164,104.2868,104.3135,141100.0
2019-04-30 09:30:00,117.14,117.29,116.58,116.66,19930.0,104.358,104.4917,103.8591,103.9304,19930.0
2019-04-30 10:00:00,116.61,116.92,116.29,116.78,35457.0,103.8859,104.162,103.6008,104.0373,35457.0
2019-04-30 10:30:00,116.8,117.09,116.74,116.86,21380.0,104.0551,104.3135,104.0017,104.1086,21380.0
2019-04-30 11:00:00,116.9,117.05,116.61,116.96,18806.0,104.1442,104.2779,103.8859,104.1977,18806.0
2019-04-30 11:30:00,116.94,117.28,116.93,117.1,26720.0,104.1799,104.4828,104.171,104.3224,26720.0
2019-04-30 12:00:00,117.1,117.34,117.04,117.13,27729.0,104.3224,104.5362,104.2689,104.3491,27729.0
2019-04-30 12:30:00,117.15,117.31,117.1,117.27,11784.0,104.3669,104.5095,104.3224,104.4739,11784.0
2019-04-30 13:00:00,117.27,117.36,117.19,117.33,10332.0,104.4739,104.554,104.4026,104.5273,10332.0
2019-04-30 13:30:00,117.34,117.41,117.21,117.32,26455.0,104.5362,104.5986,104.4204,104.5184,26455.0
2019-04-30 14:00:00,117.3,117.58,117.26,117.55,30792.0,104.5006,104.75,104.4649,104.7233,30792.0
2019-04-30 14:30:00,117.53,117.62,117.41,117.57,19070.0,104.7055,104.7857,104.5986,104.7411,19070.0
2019-04-30 15:00:00,117.57,117.67,117.42,117.43,27745.0,104.7411,104.8302,104.6075,104.6164,27745.0
2019-04-30 15:30:00,117.39,117.72,117.24,117.5,131139.0,104.5808,104.8747,104.4471,104.6788,131139.0
2019-05-01 09:30:00,117.97,117.97,116.67,116.77,46159.0,105.0975,105.0975,103.9393,104.0284,46159.0
2019-05-01 10:00:00,116.65,116.79,115.92,115.94,37618.0,103.9215,104.0462,103.2712,103.289,37618.0
2019-05-01 10:30:00,115.89,116.21,115.75,116.01,37054.0,103.2444,103.5295,103.1197,103.3513,37054.0
2019-05-01 11:00:00,116.0,116.56,115.98,116.27,24724.0,103.3424,103.8413,103.3246,103.583,24724.0
2019-05-01 11:30:00,116.32,116.7,116.32,116.64,18637.0,103.6275,103.966,103.6275,103.9126,18637.0
2019-05-01 12:00:00,116.7,116.7,116.12,116.29,24609.0,103.966,103.966,103.4493,103.6008,24609.0
2019-05-01 12:30:00,116.3,116.3,115.93,116.19,17441.0,103.6097,103.6097,103.2801,103.5117,17441.0
2019-05-01 13:00:00,116.22,116.43,116.13,116.33,21482.0,103.5384,103.7255,103.4582,103.6364,21482.0
2019-05-01 13:30:00,116.34,116.57,116.2,116.48,23683.0,103.6453,103.8502,103.5206,103.7701,23683.0
2019-05-01 14:00:00,116.48,116.89,116.43,116.85,32455.0,103.7701,104.1353,103.7255,104.0997,32455.0
2019-05-01 14:30:00,116.81,116.93,116.22,116.28,31557.0,104.064,104.171,103.5384,103.5919,31557.0
2019-05-01 15:00:00,116.23,116.3,115.89,115.98,41221.0,103.5473,103.6097,103.2444,103.3246,41221.0
2019-05-01 15:30:00,115.97,115.97,115.4,115.47,125827.0,103.3157,103.3157,102.8079,102.8703,125827.0
2019-05-02 09:30:00,115.12,115.81,114.82,115.78,38679.0,102.5585,103.1732,102.2912,103.1464,38679.0
2019-05-02 10:00:00,115.82,116.02,115.43,115.83,22652.0,103.1821,103.3602,102.8346,103.191,22652.0
2019-05-02 10:30:00,115.78,115.85,115.38,115.5,19253.0,103.1464,103.2088,102.7901,102.897,19253.0
2019-05-02 11:00:00,115.51,115.63,115.0,115.07,19164.0,102.9059,103.0128,102.4515,102.5139,19164.0
2019-05-02 11:30:00,115.08,115.66,115.08,115.62,25991.0,102.5228,103.0395,102.5228,103.0039,25991.0
2019-05-02 12:00:00,115.65,115.84,115.5,115.71,21549.0,103.0306,103.1999,102.897,103.0841,21549.0
2019-05-02 12:30:00,115.73,116.11,115.66,116.01,25131.0,103.1019,103.4404,103.0395,103.3513,25131.0
2019-05-02 13:00:00,116.03,116.08,115.7,116.04,31690.0,103.3692,103.4137,103.0752,103.3781,31690.0
2019-05-02 13:30:00,116.04,116.21,115.96,116.16,60907.0,103.3781,103.5295,103.3068,103.485,60907.0
2019-05-02 14:00:00,116.13,116.44,116.01,116.22,29077.0,103.4582,103.7344,103.3513,103.5384,29077.0
2019-05-02 14:30:00,116.2,116.28,115.96,116.14,22384.0,103.5206,103.5919,103.3068,103.4672,22384.0
2019-05-02 15:00:00,116.15,116.32,116.03,116.21,37447.0,103.4761,103.6275,103.3692,103.5295,37447.0
2019-05-02 15:30:00,116.2,116.77,116.12,116.75,143894.0,103.5206,104.0284,103.4493,104.0106,143894.0
2019-05-03 09:30:00,117.26,117.77,116.94,117.51,43507.0,104.4649,104.9193,104.1799,104.6877,43507.0
2019-05-03 10:00:00,117.45,117.45,116.68,116.68,13063.0,104.6342,104.6342,103.9482,103.9482,13063.0
2019-05-03 10:30:00,116.76,117.05,116.74,117.05,12697.0,104.0195,104.2779,104.0017,104.2779,12697.0
2019-05-03 11:00:00,117.05,117.18,116.98,117.14,15834.0,104.2779,104.3937,104.2155,104.358,15834.0
2019-05-03 11:30:00,117.15,117.22,116.93,117.21,13043.0,104.3669,104.4293,104.171,104.4204,13043.0
2019-05-03 12:00:00,117.22,117.34,117.22,117.33,14448.0,104.4293,104.5362,104.4293,104.5273,14448.0
2019-05-03 12:30:00,117.35,117.5,117.21,117.44,13762.0,104.5451,104.6788,104.4204,104.6253,13762.0
2019-05-03 13:00:00,117.44,117.6,117.38,117.6,24960.0,104.6253,104.7678,104.5718,104.7678,24960.0
2019-05-03 13:30:00,117.61,117.71,117.55,117.62,11515.0,104.7768,104.8658,104.7233,104.7857,11515.0
2019-05-03 14:00:00,117.58,117.8,117.55,117.7,15716.0,104.75,104.946,104.7233,104.8569,15716.0
2019-05-03 14:30:00,117.71,117.73,117.42,117.52,17876.0,104.8658,104.8837,104.6075,104.6966,17876.0
2019-05-03 15:00:00,117.51,117.72,117.5,117.67,17845.0,104.6877,104.8747,104.6788,104.8302,17845.0
2019-05-03 15:30:00,117.68,117.76,117.51,117.61,127835.0,104.8391,104.9104,104.6877,104.7768,127835.0
2019-05-06 09:30:00,116.0,116.15,115.06,115.83,40766.0,103.3424,103.4761,102.505,103.191,40766.0
2019-05-06 10:00:00,115.83,116.09,115.58,115.58,29141.0,103.191,103.4226,102.9683,102.9683,29141.0
2019-05-06 10:30:00,115.6,116.16,115.47,116.16,31302.0,102.9861,103.485,102.8703,103.485,31302.0
2019-05-06 11:00:00,116.17,116.49,116.05,116.3,25402.0,103.4939,103.779,103.387,103.6097,25402.0
2019-05-06 11:30:00,116.34,116.4,115.68,115.78,27914.0,103.6453,103.6988,103.0573,103.1464,27914.0
2019-05-06 12:00:00,115.73,115.95,115.54,115.8,22645.0,103.1019,103.2979,102.9326,103.1643,22645.0
2019-05-06 12:30:00,115.79,115.93,115.75,115.84,14183.0,103.1553,103.2801,103.1197,103.1999,14183.0
2019-05-06 13:00:00,115.8,115.89,115.64,115.82,17755.0,103.1643,103.2444,103.0217,103.1821,17755.0
2019-05-06 13:30:00,115.83,115.87,115.68,115.74,16725.0,103.191,103.2266,103.0573,103.1108,16725.0
2019-05-06 14:00:00,115.83,116.15,115.76,116.14,16301.0,103.191,103.4761,103.1286,103.4672,16301.0
2019-05-06 14:30:00,116.12,116.5,116.11,116.33,17487.0,103.4493,103.7879,103.4404,103.6364,17487.0
2019-05-06 15:00:00,116.33,116.4,116.15,116.33,30812.0,103.6364,103.6988,103.4761,103.6364,30812.0
2019-05-06 15:30:00,116.34,116.51,116.2,116.29,95634.0,103.6453,103.7968,103.5206,103.6008,95634.0
2019-05-07 09:30:00,115.04,115.37,113.9,114.26,186679.0,102.4872,102.7812,101.4716,101.7923,186679.0
2019-05-07 10:00:00,114.3,114.46,113.9,114.24,73588.0,101.8279,101.9705,101.4716,101.7745,73588.0
2019-05-07 10:30:00,114.28,114.64,113.95,114.51,36325.0,101.8101,102.1308,101.5161,102.015,36325.0
2019-05-07 11:00:00,114.49,114.73,114.26,114.58,34156.0,101.9972,102.211,101.7923,102.0774,34156.0
2019-05-07 11:30:00,114.65,114.76,114.15,114.24,31535.0,102.1397,102.2377,101.6943,101.7745,31535.0
2019-05-07 12:00:00,114.19,114.58,114.07,114.57,26614.0,101.7299,102.0774,101.623,102.0685,26614.0
2019-05-07 12:30:00,114.54,114.87,114.35,114.75,36062.0,102.0417,102.3357,101.8725,102.2288,36062.0
2019-05-07 13:00:00,114.69,114.69,114.29,114.31,29601.0,102.1754,102.1754,101.819,101.8368,29601.0
2019-05-07 13:30:00,114.36,114.5,114.09,114.33,31912.0,101.8814,102.0061,101.6408,101.8547,31912.0
2019-05-07 14:00:00,114.35,114.61,114.12,114.38,37365.0,101.8725,102.1041,101.6676,101.8992,37365.0
2019-05-07 14:30:00,114.41,114.69,114.19,114.43,58705.0,101.9259,102.1754,101.7299,101.9437,58705.0
2019-05-07 15:00:00,114.43,114.43,114.09,114.19,42645.0,101.9437,101.9437,101.6408,101.7299,42645.0
2019-05-07 15:30:00,114.17,114.57,113.76,114.45,140761.0,101.7121,102.0685,101.3469,101.9616,140761.0
2019-05-08 09:30:00,114.08,114.2,113.75,113.75,26019.0,101.6319,101.7388,101.3379,101.3379,26019.0
2019-05-08 10:00:00,113.87,114.03,113.63,113.69,36595.0,101.4448,101.5874,101.231,101.2845,36595.0
2019-05-08 10:30:00,113.76,113.86,113.45,113.73,35186.0,101.3469,101.4359,101.0707,101.3201,35186.0
2019-05-08 11:00:00,113.78,114.3,113.75,113.81,46846.0,101.3647,101.8279,101.3379,101.3914,46846.0
2019-05-08 11:30:00,113.76,114.09,113.48,113.95,22230.0,101.3469,101.6408,101.0974,101.5161,22230.0
2019-05-08 12:00:00,113.92,114.01,113.72,114.01,44668.0,101.4894,101.5696,101.3112,101.5696,44668.0
2019-05-08 12:30:00,114.0,114.05,113.9,114.02,26633.0,101.5607,101.6052,101.4716,101.5785,26633.0
2019-05-08 13:00:00,114.02,114.05,113.73,113.84,15718.0,101.5785,101.6052,101.3201,101.4181,15718.0
2019-05-08 13:30:00,113.84,113.9,113.68,113.8,15451.0,101.4181,101.4716,101.2756,101.3825,15451.0
2019-05-08 14:00:00,113.77,113.85,113.69,113.81,12387.0,101.3558,101.427,101.2845,101.3914,12387.0
2019-05-08 14:30:00,113.83,114.47,113.83,114.37,33212.0,101.4092,101.9794,101.4092,101.8903,33212.0
2019-05-08 15:00:00,114.41,114.64,114.36,114.55,25261.0,101.9259,102.1308,101.8814,102.0506,25261.0
2019-05-08 15:30:00,114.54,114.62,113.95,114.01,82015.0,102.0417,102.113,101.5161,101.5696,82015.0
2019-05-09 09:30:00,112.77,113.13,112.18,112.48,51943.0,100.8921,101.2142,100.3642,100.6326,51943.0
2019-05-09 10:00:00,112.49,112.56,112.24,112.35,30076.0,100.6416,100.7042,100.4179,100.5163,30076.0
2019-05-09 10:30:00,112.3,112.88,112.28,112.44,29695.0,100.4716,100.9905,100.4537,100.5968,29695.0
2019-05-09 11:00:00,112.42,112.55,112.0,112.05,36147.0,100.5789,100.6953,100.2032,100.2479,36147.0
2019-05-09 11:30:00,112.15,112.54,112.1,112.46,28507.0,100.3374,100.6863,100.2927,100.6147,28507.0
2019-05-09 12:00:00,112.45,112.81,112.34,112.69,30008.0,100.6058,100.9279,100.5074,100.8205,30008.0
2019-05-09 12:30:00,112.75,113.38,112.75,113.23,37566.0,100.8742,101.4378,100.8742,101.3036,37566.0
2019-05-09 13:00:00,113.26,113.33,112.99,113.05,24608.0,101.3305,101.3931,101.0889,101.1426,24608.0
2019-05-09 13:30:00,113.05,113.46,112.93,113.06,23822.0,101.1426,101.5094,101.0352,101.1515,23822.0
2019-05-09 14:00:00,113.07,113.31,112.87,113.28,29342.0,101.1605,101.3752,100.9816,101.3484,29342.0
2019-05-09 14:30:00,113.31,113.43,112.95,112.96,30721.0,101.3752,101.4826,101.0531,101.0621,30721.0
2019-05-09 15:00:00,112.98,113.04,112.64,113.0,69439.0,101.08,101.1336,100.7758,101.0979,69439.0
2019-05-09 15:30:00,112.98,113.23,112.86,112.89,197018.0,101.08,101.3036,100.9726,100.9994,197018.0
2019-05-10 09:30:00,112.55,112.95,112.0,112.09,40174.0,100.6953,101.0531,100.2032,100.2837,40174.0
2019-05-10 10:00:00,112.07,112.18,111.4,111.5,38270.0,100.2658,100.3642,99.6664,99.7559,38270.0
2019-05-10 10:30:00,111.48,111.48,110.3,110.37,119183.0,99.738,99.738,98.6822,98.7449,119183.0
2019-05-10 11:00:00,110.43,111.31,110.32,110.83,57877.0,98.7986,99.5859,98.7001,99.1564,57877.0
2019-05-10 11:30:00,110.8,111.0,110.54,110.79,26444.0,99.1296,99.3085,98.897,99.1206,26444.0
2019-05-10 12:00:00,110.91,111.62,110.83,111.62,45346.0,99.228,99.8632,99.1564,99.8632,45346.0
2019-05-10 12:30:00,111.55,111.81,111.31,111.63,48643.0,99.8006,100.0332,99.5859,99.8722,48643.0
2019-05-10 13:00:00,111.61,112.01,111.49,111.77,52935.0,99.8543,100.2121,99.7469,99.9974,52935.0
2019-05-10 13:30:00,111.8,112.19,111.73,112.07,37901.0,100.0243,100.3732,99.9616,100.2658,37901.0
2019-05-10 14:00:00,112.05,112.23,111.66,111.78,39029.0,100.2479,100.409,99.899,100.0064,39029.0
2019-05-10 14:30:00,111.82,112.16,111.56,112.02,72002.0,100.0421,100.3463,99.8095,100.2211,72002.0
2019-05-10 15:00:00,112.01,112.68,111.99,112.57,62525.0,100.2121,100.8116,100.1942,100.7131,62525.0
2019-05-10 15:30:00,112.57,112.59,111.93,112.27,184302.0,100.7131,100.731,100.1406,100.4447,184302.0
2019-05-13 09:30:00,110.55,110.88,110.04,110.62,84619.0,98.9059,99.2012,98.4496,98.9685,84619.0
2019-05-13 10:00:00,110.53,111.03,110.49,110.68,47996.0,98.888,99.3354,98.8522,99.0222,47996.0
2019-05-13 10:30:00,110.77,111.23,110.62,110.98,26996.0,99.1027,99.5143,98.9685,99.2906,26996.0
2019-05-13 11:00:00,110.99,111.15,110.67,110.91,21115.0,99.2996,99.4427,99.0133,99.228,21115.0
2019-05-13 11:30:00,110.91,111.15,110.78,111.13,20865.0,99.228,99.4427,99.1117,99.4248,20865.0
2019-05-13 12:00:00,111.15,111.21,110.94,111.03,24304.0,99.4427,99.4964,99.2548,99.3354,24304.0
2019-05-13 12:30:00,111.02,111.09,110.42,110.47,96179.0,99.3264,99.389,98.7896,98.8343,96179.0
2019-05-13 13:00:00,110.47,110.51,110.14,110.23,35642.0,98.8343,98.8701,98.5391,98.6196,35642.0
2019-05-13 13:30:00,110.19,110.8,110.17,110.8,29188.0,98.5838,99.1296,98.5659,99.1296,29188.0
2019-05-13 14:00:00,110.76,111.25,110.59,111.09,30356.0,99.0938,99.5322,98.9417,99.389,30356.0
2019-05-13 14:30:00,111.14,111.83,111.01,111.59,45814.0,99.4338,100.0511,99.3175,99.8364,45814.0
2019-05-13 15:00:00,111.61,111.87,111.22,111.3,39389.0,99.8543,100.0869,99.5053,99.5769,39389.0
2019-05-13 15:30:00,111.26,111.49,111.06,111.25,137034.0,99.5411,99.7469,99.3622,99.5322,137034.0
2019-05-14 09:30:00,111.41,112.13,111.25,111.64,24260.0,99.6753,100.3195,99.5322,99.8811,24260.0
2019-05-14 10:00:00,111.68,111.75,110.88,111.44,54465.0,99.9169,99.9795,99.2012,99.7022,54465.0
2019-05-14 10:30:00,111.53,111.62,111.19,111.35,20558.0,99.7827,99.8632,99.4785,99.6217,20558.0
2019-05-14 11:00:00,111.35,111.98,111.26,111.92,24034.0,99.6217,100.1853,99.5411,100.1316,24034.0
2019-05-14 11:30:00,111.94,112.12,111.82,111.88,25142.0,100.1495,100.3105,100.0421,100.0958,25142.0
2019-05-14 12:00:00,111.91,111.99,111.71,111.86,15511.0,100.1227,100.1942,99.9437,100.0779,15511.0
2019-05-14 12:30:00,111.92,112.15,111.87,112.07,16411.0,100.1316,100.3374,100.0869,100.2658,16411.0
2019-05-14 13:00:00,112.1,112.29,112.09,112.16,16869.0,100.2927,100.4626,100.2837,100.3463,16869.0
2019-05-14 13:30:00,112.16,112.3,112.07,112.14,13134.0,100.3463,100.4716,100.2658,100.3284,13134.0
2019-05-14 14:00:00,112.17,112.23,111.94,112.19,17591.0,100.3553,100.409,100.1495,100.3732,17591.0
2019-05-14 14:30:00,112.17,112.18,111.72,111.9,23042.0,100.3553,100.3642,99.9527,100.1137,23042.0
2019-05-14 15:00:00,111.91,112.26,111.85,112.15,23784.0,100.1227,100.4358,100.069,100.3374,23784.0
2019-05-14 15:30:00,112.13,112.14,111.53,111.59,97088.0,100.3195,100.3284,99.7827,99.8364,97088.0
2019-05-15 09:30:00,111.17,111.59,110.9,111.2,28763.0,99.4606,99.8364,99.219,99.4875,28763.0
2019-05-15 10:00:00,111.2,111.89,111.05,111.89,27190.0,99.4875,100.1048,99.3532,100.1048,27190.0
2019-05-15 10:30:00,111.85,112.03,111.57,111.57,31480.0,100.069,100.23,99.8185,99.8185,31480.0
2019-05-15 11:00:00,111.64,112.11,111.48,112.07,27489.0,99.8811,100.3016,99.738,100.2658,27489.0
2019-05-15 11:30:00,112.06,112.31,111.6,112.1,185005.0,100.2569,100.4805,99.8453,100.2927,185005.0
2019-05-15 12:00:00,112.15,112.23,111.84,112.03,109173.0,100.3374,100.409,100.06,100.23,109173.0
2019-05-15 12:30:00,112.05,112.13,111.86,112.03,34153.0,100.2479,100.3195,100.0779,100.23,34153.0
2019-05-15 13:00:00,112.03,112.1,111.76,111.91,16179.0,100.23,100.2927,99.9885,100.1227,16179.0
2019-05-15 13:30:00,111.9,112.24,111.9,112.18,16582.0,100.1137,100.4179,100.1137,100.3642,16582.0
2019-05-15 14:00:00,112.22,112.45,112.22,112.33,28703.0,100.4,100.6058,100.4,100.4984,28703.0
2019-05-15 14:30:00,112.32,112.53,112.22,112.32,33459.0,100.4895,100.6774,100.4,100.4895,33459.0
2019-05-15 15:00:00,112.32,112.39,112.11,112.35,34010.0,100.4895,100.5521,100.3016,100.5163,34010.0
2019-05-15 15:30:00,112.38,112.47,111.92,111.95,145974.0,100.5432,100.6237,100.1316,100.1585,145974.0
2019-05-16 09:30:00,112.66,113.31,112.19,113.11,79239.0,100.7937,101.3752,100.3732,101.1963,79239.0
2019-05-16 10:00:00,113.21,113.32,112.67,112.93,43353.0,101.2857,101.3842,100.8026,101.0352,43353.0
2019-05-16 10:30:00,113.02,113.04,112.8,112.88,31512.0,101.1158,101.1336,100.9189,100.9905,31512.0
2019-05-16 11:00:00,112.89,112.97,112.62,112.85,21701.0,100.9994,101.071,100.7579,100.9637,21701.0
2019-05-16 11:30:00,112.83,113.27,112.81,113.21,31763.0,100.9458,101.3394,100.9279,101.2857,31763.0
2019-05-16 12:00:00,113.27,113.74,113.26,113.7,31300.0,101.3394,101.7599,101.3305,101.7241,31300.0
2019-05-16 12:30:00,113.65,113.81,113.53,113.69,31352.0,101.6794,101.8225,101.572,101.7152,31352.0
2019-05-16 13:00:00,113.73,114.02,113.64,113.88,42499.0,101.751,102.0104,101.6704,101.8852,42499.0
2019-05-16 13:30:00,113.85,113.87,113.32,113.32,51824.0,101.8583,101.8762,101.3842,101.3842,51824.0
2019-05-16 14:00:00,113.31,113.67,113.3,113.63,36087.0,101.3752,101.6973,101.3663,101.6615,36087.0
2019-05-16 14:30:00,113.65,113.77,113.37,113.48,142418.0,101.6794,101.7868,101.4289,101.5273,142418.0
2019-05-16 15:00:00,113.48,113.51,112.95,113.37,46004.0,101.5273,101.5541,101.0531,101.4289,46004.0
2019-05-16 15:30:00,113.36,113.36,112.8,112.97,188188.0,101.4199,101.4199,100.9189,101.071,188188.0
2019-05-17 09:30:00,111.96,112.33,111.42,111.52,107021.0,100.1674,100.4984,99.6843,99.7737,107021.0
2019-05-17 10:00:00,111.59,111.85,111.39,111.66,144395.0,99.8364,100.069,99.6574,99.899,144395.0
2019-05-17 10:30:00,111.67,112.37,111.65,112.16,132264.0,99.9079,100.5342,99.8901,100.3463,132264.0
2019-05-17 11:00:00,112.19,112.53,112.12,112.23,35131.0,100.3732,100.6774,100.3105,100.409,35131.0
2019-05-17 11:30:00,112.24,112.24,111.89,112.08,59951.0,100.4179,100.4179,100.1048,100.2748,59951.0
2019-05-17 12:00:00,112.09,112.23,111.76,111.85,35709.0,100.2837,100.409,99.9885,100.069,35709.0
2019-05-17 12:30:00,111.82,112.03,111.64,112.02,23563.0,100.0421,100.23,99.8811,100.2211,23563.0
2019-05-17 13:00:00,112.04,112.39,112.01,112.08,79447.0,100.239,100.5521,100.2121,100.2748,79447.0
2019-05-17 13:30:00,112.09,112.22,111.88,112.16,24173.0,100.2837,100.4,100.0958,100.3463,24173.0
2019-05-17 14:00:00,112.17,112.17,111.94,112.06,23847.0,100.3553,100.3553,100.1495,100.2569,23847.0
2019-05-17 14:30:00,112.06,112.21,111.92,112.2,39153.0,100.2569,100.3911,100.1316,100.3821,39153.0
2019-05-17 15:00:00,112.21,112.25,111.58,111.68,54659.0,100.3911,100.4269,99.8274,99.9169,54659.0
2019-05-17 15:30:00,111.67,112.0,111.37,111.76,202141.0,99.9079,100.2032,99.6395,99.9885,202141.0
2019-05-20 09:30:00,110.87,111.28,110.38,110.61,79964.0,99.1922,99.559,98.7538,98.9596,79964.0
2019-05-20 10:00:00,110.6,110.66,110.05,110.11,59680.0,98.9506,99.0043,98.4586,98.5123,59680.0
2019-05-20 10:30:00,110.07,110.21,109.25,109.31,140804.0,98.4765,98.6017,97.7428,97.7965,140804.0
2019-05-20 11:00:00,109.31,109.4,108.77,109.14,144145.0,97.7965,97.877,97.3134,97.6444,144145.0
2019-05-20 11:30:00,109.14,109.4,108.92,109.37,69441.0,97.6444,97.877,97.4476,97.8502,69441.0
2019-05-20 12:00:00,109.36,109.53,109.07,109.07,51849.0,97.8413,97.9933,97.5818,97.5818,51849.0
2019-05-20 12:30:00,109.04,109.1,108.7,108.78,48697.0,97.555,97.6086,97.2508,97.3223,48697.0
2019-05-20 13:00:00,108.8,108.92,108.57,108.7,54029.0,97.3402,97.4476,97.1345,97.2508,54029.0
2019-05-20 13:30:00,108.69,108.86,108.51,108.65,44564.0,97.2418,97.3939,97.0808,97.206,44564.0
2019-05-20 14:00:00,108.64,108.64,108.14,108.14,62700.0,97.1971,97.1971,96.7498,96.7498,62700.0
2019-05-20 14:30:00,108.14,108.22,107.85,107.89,52517.0,96.7498,96.8213,96.4903,96.5261,52517.0
2019-05-20 15:00:00,107.89,107.92,107.45,107.67,130383.0,96.5261,96.5529,96.1324,96.3293,130383.0
2019-05-20 15:30:00,107.67,107.91,107.53,107.7,213562.0,96.3293,96.544,96.204,96.3561,213562.0
2019-05-21 09:30:00,107.43,108.46,106.68,107.41,168373.0,96.1145,97.0361,95.4435,96.0966,168373.0
2019-05-21 10:00:00,107.35,108.1,107.35,108.05,176355.0,96.043,96.714,96.043,96.6692,176355.0
2019-05-21 10:30:00,108.06,108.65,108.06,108.53,155097.0,96.6782,97.206,96.6782,97.0987,155097.0
2019-05-21 11:00:00,108.57,108.87,108.39,108.67,95533.0,97.1345,97.4029,96.9734,97.2239,95533.0
2019-05-21 11:30:00,108.69,109.06,108.4,108.47,59577.0,97.2418,97.5729,96.9824,97.045,59577.0
2019-05-21 12:00:00,108.49,108.58,108.2,108.53,77489.0,97.0629,97.1434,96.8034,97.0987,77489.0
2019-05-21 12:30:00,108.53,108.9,108.41,108.89,31392.0,97.0987,97.4297,96.9913,97.4208,31392.0
2019-05-21 13:00:00,108.89,109.16,108.74,109.16,26529.0,97.4208,97.6623,97.2866,97.6623,26529.0
2019-05-21 13:30:00,109.17,109.17,108.79,108.79,32344.0,97.6713,97.6713,97.3313,97.3313,32344.0
2019-05-21 14:00:00,108.8,108.97,108.77,108.9,38295.0,97.3402,97.4923,97.3134,97.4297,38295.0
2019-05-21 14:30:00,108.9,109.02,108.66,108.69,44342.0,97.4297,97.5371,97.215,97.2418,44342.0
2019-05-21 15:00:00,108.69,108.91,108.58,108.89,42147.0,97.2418,97.4387,97.1434,97.4208,42147.0
2019-05-21 15:30:00,108.93,109.04,108.81,108.99,195811.0,97.4565,97.555,97.3492,97.5102,195811.0
2019-05-22 09:30:00,108.29,108.53,107.6,108.19,114321.0,96.884,97.0987,96.2666,96.7945,114321.0
2019-05-22 10:00:00,108.14,108.68,108.08,108.43,108201.0,96.7498,97.2329,96.6961,97.0092,108201.0
2019-05-22 10:30:00,108.42,108.5,108.0,108.29,46926.0,97.0003,97.0718,96.6245,96.884,46926.0
2019-05-22 11:00:00,108.29,108.58,108.15,108.53,54426.0,96.884,97.1434,96.7587,97.0987,54426.0
2019-05-22 11:30:00,108.57,108.61,108.35,108.42,82703.0,97.1345,97.1703,96.9376,97.0003,82703.0
2019-05-22 12:00:00,108.41,108.47,108.12,108.31,19390.0,96.9913,97.045,96.7319,96.9018,19390.0
2019-05-22 12:30:00,108.3,108.34,107.99,108.16,27385.0,96.8929,96.9287,96.6156,96.7676,27385.0
2019-05-22 13:00:00,108.16,108.49,108.06,108.46,21728.0,96.7676,97.0629,96.6782,97.0361,21728.0
2019-05-22 13:30:00,108.47,108.51,108.39,108.48,67378.0,97.045,97.0808,96.9734,97.0539,67378.0
2019-05-22 14:00:00,108.44,108.49,108.31,108.41,18853.0,97.0182,97.0629,96.9018,96.9913,18853.0
2019-05-22 14:30:00,108.41,108.51,108.36,108.48,30125.0,96.9913,97.0808,96.9466,97.0539,30125.0
2019-05-22 15:00:00,108.48,108.61,108.36,108.48,32280.0,97.0539,97.1703,96.9466,97.0539,32280.0
2019-05-22 15:30:00,108.47,108.53,108.35,108.48,106250.0,97.045,97.0987,96.9376,97.0539,106250.0
2019-05-23 09:30:00,107.91,107.95,106.5,106.73,62403.0,96.544,96.5798,95.2825,95.4883,62403.0
2019-05-23 10:00:00,106.7,106.99,106.63,106.92,80989.0,95.4614,95.7209,95.3988,95.6583,80989.0
2019-05-23 10:30:00,106.89,107.35,106.89,107.21,97109.0,95.6314,96.043,95.6314,95.9177,97109.0
2019-05-23 11:00:00,107.23,107.26,106.85,106.97,119005.0,95.9356,95.9624,95.5956,95.703,119005.0
2019-05-23 11:30:00,106.97,107.06,106.67,106.75,39778.0,95.703,95.7835,95.4346,95.5062,39778.0
2019-05-23 12:00:00,106.81,107.04,106.74,106.75,30252.0,95.5598,95.7656,95.4972,95.5062,30252.0
2019-05-23 12:30:00,106.79,106.8,106.25,106.32,40463.0,95.5419,95.5509,95.0588,95.1215,40463.0
2019-05-23 13:00:00,106.31,106.71,106.23,106.63,31885.0,95.1125,95.4704,95.0409,95.3988,31885.0
2019-05-23 13:30:00,106.6,106.72,106.54,106.6,23666.0,95.372,95.4793,95.3183,95.372,23666.0
2019-05-23 14:00:00,106.63,106.72,106.47,106.47,32713.0,95.3988,95.4793,95.2557,95.2557,32713.0
2019-05-23 14:30:00,106.46,106.66,106.43,106.59,30482.0,95.2467,95.4256,95.2199,95.363,30482.0
2019-05-23 15:00:00,106.57,107.09,106.34,107.04,62857.0,95.3451,95.8104,95.1393,95.7656,62857.0
2019-05-23 15:30:00,107.02,107.02,106.56,106.82,269269.0,95.7477,95.7477,95.3362,95.5688,269269.0
2019-05-24 09:30:00,107.87,107.87,106.8,106.89,25795.0,96.5082,96.5082,95.5509,95.6314,25795.0
2019-05-24 10:00:00,106.88,107.21,106.82,106.87,20210.0,95.6225,95.9177,95.5688,95.6135,20210.0
2019-05-24 10:30:00,106.86,106.97,106.67,106.68,30486.0,95.6046,95.703,95.4346,95.4435,30486.0
2019-05-24 11:00:00,106.7,107.1,106.64,106.86,72206.0,95.4614,95.8193,95.4077,95.6046,72206.0
2019-05-24 11:30:00,106.9,107.37,106.9,107.3,20142.0,95.6404,96.0609,95.6404,95.9982,20142.0
2019-05-24 12:00:00,107.28,107.38,107.08,107.34,28596.0,95.9803,96.0698,95.8014,96.034,28596.0
2019-05-24 12:30:00,107.32,107.62,107.28,107.59,38847.0,96.0161,96.2845,95.9803,96.2577,38847.0
2019-05-24 13:00:00,107.6,107.65,107.3,107.32,18654.0,96.2666,96.3114,95.9982,96.0161,18654.0
2019-05-24 13:30:00,107.36,107.53,107.32,107.45,45315.0,96.0519,96.204,96.0161,96.1324,45315.0
2019-05-24 14:00:00,107.45,107.55,107.37,107.45,19828.0,96.1324,96.2219,96.0609,96.1324,19828.0
2019-05-24 14:30:00,107.47,107.52,107.32,107.36,26698.0,96.1503,96.1951,96.0161,96.0519,26698.0
2019-05-24 15:00:00,107.36,107.86,107.35,107.82,105910.0,96.0519,96.4992,96.043,96.4635,105910.0
2019-05-24 15:30:00,107.81,107.91,107.63,107.78,162876.0,96.4545,96.544,96.2935,96.4277,162876.0
2019-05-28 09:30:00,107.51,108.31,107.43,108.29,23934.0,96.1861,96.9018,96.1145,96.884,23934.0
2019-05-28 10:00:00,108.29,108.35,108.1,108.11,52308.0,96.884,96.9376,96.714,96.7229,52308.0
2019-05-28 10:30:00,108.07,108.12,107.59,107.84,40799.0,96.6871,96.7319,96.2577,96.4814,40799.0
2019-05-28 11:00:00,107.84,108.21,107.78,107.79,52649.0,96.4814,96.8124,96.4277,96.4366,52649.0
2019-05-28 11:30:00,107.79,108.11,107.61,107.96,36274.0,96.4366,96.7229,96.2756,96.5887,36274.0
2019-05-28 12:00:00,107.99,108.26,107.95,108.2,13081.0,96.6156,96.8571,96.5798,96.8034,13081.0
2019-05-28 12:30:00,108.24,108.26,108.05,108.06,22368.0,96.8392,96.8571,96.6692,96.6782,22368.0
2019-05-28 13:00:00,108.02,108.05,107.76,107.9,56247.0,96.6424,96.6692,96.4098,96.535,56247.0
2019-05-28 13:30:00,107.9,108.19,107.88,108.08,25634.0,96.535,96.7945,96.5171,96.6961,25634.0
2019-05-28 14:00:00,108.09,108.1,107.69,107.7,27401.0,96.705,96.714,96.3472,96.3561,27401.0
2019-05-28 14:30:00,107.68,107.81,107.57,107.79,25601.0,96.3382,96.4545,96.2398,96.4366,25601.0
2019-05-28 15:00:00,107.75,107.79,107.51,107.7,48032.0,96.4008,96.4366,96.1861,96.3561,48032.0
2019-05-28 15:30:00,107.69,107.74,107.34,107.48,127974.0,96.3472,96.3919,96.034,96.1593,127974.0
2019-05-29 09:30:00,107.1,107.23,106.33,106.63,62283.0,95.8193,95.9356,95.1304,95.3988,62283.0
2019-05-29 10:00:00,106.64,107.14,106.62,107.12,62773.0,95.4077,95.8551,95.3899,95.8372,62773.0
2019-05-29 10:30:00,107.12,107.17,106.91,106.96,49010.0,95.8372,95.8819,95.6493,95.694,49010.0
2019-05-29 11:00:00,106.93,107.07,106.72,106.9,29558.0,95.6672,95.7925,95.4793,95.6404,29558.0
2019-05-29 11:30:00,106.93,107.09,106.76,106.8,34549.0,95.6672,95.8104,95.5151,95.5509,34549.0
2019-05-29 12:00:00,106.79,107.16,106.79,107.08,27191.0,95.5419,95.873,95.5419,95.8014,27191.0
2019-05-29 12:30:00,107.09,107.21,106.88,106.92,21372.0,95.8104,95.9177,95.6225,95.6583,21372.0
2019-05-29 13:00:00,106.91,107.34,106.81,107.25,24645.0,95.6493,96.034,95.5598,95.9535,24645.0
2019-05-29 13:30:00,107.22,107.42,107.14,107.22,21841.0,95.9267,96.1056,95.8551,95.9267,21841.0
2019-05-29 14:00:00,107.26,107.49,107.22,107.36,32740.0,95.9624,96.1682,95.9267,96.0519,32740.0
2019-05-29 14:30:00,107.36,107.36,107.0,107.15,39666.0,96.0519,96.0519,95.7298,95.864,39666.0
2019-05-29 15:00:00,107.15,107.29,106.85,107.27,34664.0,95.864,95.9893,95.5956,95.9714,34664.0
2019-05-29 15:30:00,107.27,107.61,107.01,107.18,193363.0,95.9714,96.2756,95.7388,95.8909,193363.0
2019-05-30 09:30:00,107.16,108.11,107.16,107.89,15190.0,95.873,96.7229,95.873,96.5261,15190.0
2019-05-30 10:00:00,107.93,108.0,107.59,107.96,18575.0,96.5619,96.6245,96.2577,96.5887,18575.0
2019-05-30 10:30:00,107.96,108.07,107.25,107.41,18169.0,96.5887,96.6871,95.9535,96.0966,18169.0
2019-05-30 11:00:00,107.43,107.52,107.22,107.3,21277.0,96.1145,96.1951,95.9267,95.9982,21277.0
2019-05-30 11:30:00,107.32,107.35,107.06,107.23,12264.0,96.0161,96.043,95.7835,95.9356,12264.0
2019-05-30 12:00:00,107.29,107.34,107.06,107.25,13257.0,95.9893,96.034,95.7835,95.9535,13257.0
2019-05-30 12:30:00,107.23,107.6,107.17,107.48,13138.0,95.9356,96.2666,95.8819,96.1593,13138.0
2019-05-30 13:00:00,107.49,107.49,107.21,107.29,7459.0,96.1682,96.1682,95.9177,95.9893,7459.0
2019-05-30 13:30:00,107.27,107.31,107.14,107.23,9159.0,95.9714,96.0072,95.8551,95.9356,9159.0
2019-05-30 14:00:00,107.23,107.35,107.16,107.21,11710.0,95.9356,96.043,95.873,95.9177,11710.0
2019-05-30 14:30:00,107.19,107.24,106.96,107.22,11022.0,95.8998,95.9446,95.694,95.9267,11022.0
2019-05-30 15:00:00,107.19,107.25,107.0,107.23,14261.0,95.8998,95.9535,95.7298,95.9356,14261.0
2019-05-30 15:30:00,107.2,107.47,107.12,107.24,64077.0,95.9088,96.1503,95.8372,95.9446,64077.0
2019-05-31 09:30:00,105.93,106.33,105.14,105.21,78203.0,94.7725,95.1304,94.0657,94.1284,78203.0
2019-05-31 10:00:00,105.21,105.47,105.02,105.38,62056.0,94.1284,94.361,93.9584,94.2805,62056.0
2019-05-31 10:30:00,105.38,105.87,105.35,105.87,55555.0,94.2805,94.7189,94.2536,94.7189,55555.0
2019-05-31 11:00:00,105.8,105.89,105.49,105.55,75923.0,94.6562,94.7367,94.3789,94.4326,75923.0
2019-05-31 11:30:00,105.55,105.71,105.4,105.49,39155.0,94.4326,94.5757,94.2984,94.3789,39155.0
2019-05-31 12:00:00,105.51,105.54,105.02,105.06,30200.0,94.3968,94.4236,93.9584,93.9942,30200.0
2019-05-31 12:30:00,105.06,105.07,104.78,104.84,51264.0,93.9942,94.0031,93.7437,93.7973,51264.0
2019-05-31 13:00:00,104.86,105.12,104.85,105.09,32325.0,93.8152,94.0478,93.8063,94.021,32325.0
2019-05-31 13:30:00,105.06,105.18,105.04,105.12,30361.0,93.9942,94.1015,93.9763,94.0478,30361.0
2019-05-31 14:00:00,105.1,105.14,104.84,104.94,29175.0,94.03,94.0657,93.7973,93.8868,29175.0
2019-05-31 14:30:00,104.94,105.37,104.85,105.34,39787.0,93.8868,94.2715,93.8063,94.2447,39787.0
2019-05-31 15:00:00,105.32,105.32,104.7,104.82,49083.0,94.2268,94.2268,93.6721,93.7794,49083.0
2019-05-31 15:30:00,104.79,104.94,104.57,104.65,181131.0,93.7526,93.8868,93.5558,93.6274,181131.0
2019-06-03 09:30:00,104.66,105.92,104.44,105.51,62431.0,93.6363,94.7636,93.4395,94.3968,62431.0
2019-06-03 10:00:00,105.47,106.58,105.47,106.57,64442.0,94.361,95.3541,94.361,95.3451,64442.0
2019-06-03 10:30:00,106.62,106.91,106.53,106.78,39252.0,95.3899,95.6493,95.3093,95.533,39252.0
2019-06-03 11:00:00,106.76,106.83,106.37,106.59,90958.0,95.5151,95.5777,95.1662,95.363,90958.0
2019-06-03 11:30:00,106.62,107.02,106.62,106.77,56454.0,95.3899,95.7477,95.3899,95.5241,56454.0
2019-06-03 12:00:00,106.77,106.91,106.56,106.57,42388.0,95.5241,95.6493,95.3362,95.3451,42388.0
2019-06-03 12:30:00,106.56,106.75,106.5,106.53,38539.0,95.3362,95.5062,95.2825,95.3093,38539.0
2019-06-03 13:00:00,106.5,107.2,106.41,106.94,43099.0,95.2825,95.9088,95.202,95.6762,43099.0
2019-06-03 13:30:00,106.91,107.31,106.6,107.31,25946.0,95.6493,96.0072,95.372,96.0072,25946.0
2019-06-03 14:00:00,107.29,107.47,107.16,107.37,42649.0,95.9893,96.1503,95.873,96.0609,42649.0
2019-06-03 14:30:00,107.39,107.46,106.96,107.08,39253.0,96.0788,96.1414,95.694,95.8014,39253.0
2019-06-03 15:00:00,107.05,107.37,106.79,107.04,54835.0,95.7746,96.0609,95.5419,95.7656,54835.0
2019-06-03 15:30:00,107.0,107.77,106.78,107.72,213741.0,95.7298,96.4187,95.533,96.374,213741.0
2019-06-04 09:30:00,109.08,109.62,108.73,109.26,52899.0,97.5907,98.0739,97.2776,97.7518,52899.0
2019-06-04 10:00:00,109.26,109.4,108.8,109.35,106586.0,97.7518,97.877,97.3402,97.8323,106586.0
2019-06-04 10:30:00,109.35,109.63,108.8,109.35,50511.0,97.8323,98.0828,97.3402,97.8323,50511.0
2019-06-04 11:00:00,109.34,109.87,109.3,109.64,54310.0,97.8234,98.2975,97.7876,98.0918,54310.0
2019-06-04 11:30:00,109.68,109.97,109.59,109.9,30016.0,98.1275,98.387,98.047,98.3244,30016.0
2019-06-04 12:00:00,109.9,109.92,109.61,109.87,23776.0,98.3244,98.3423,98.0649,98.2975,23776.0
2019-06-04 12:30:00,109.89,110.19,109.74,110.13,36233.0,98.3154,98.5838,98.1812,98.5302,36233.0
2019-06-04 13:00:00,110.12,110.28,110.01,110.2,46879.0,98.5212,98.6644,98.4228,98.5928,46879.0
2019-06-04 13:30:00,110.21,110.49,109.93,110.47,57510.0,98.6017,98.8522,98.3512,98.8343,57510.0
2019-06-04 14:00:00,110.47,110.71,110.36,110.71,91363.0,98.8343,99.0491,98.7359,99.0491,91363.0
2019-06-04 14:30:00,110.68,110.81,110.53,110.76,100949.0,99.0222,99.1385,98.888,99.0938,100949.0
2019-06-04 15:00:00,110.78,111.37,110.78,111.35,98079.0,99.1117,99.6395,99.1117,99.6217,98079.0
2019-06-04 15:30:00,111.34,111.72,111.16,111.68,295918.0,99.6127,99.9527,99.4517,99.9169,295918.0
2019-06-05 09:30:00,112.38,112.38,110.2,111.34,104932.0,100.5432,100.5432,98.5928,99.6127,104932.0
2019-06-05 10:00:00,111.45,111.57,110.96,111.44,81187.0,99.7111,99.8185,99.2727,99.7022,81187.0
2019-06-05 10:30:00,111.36,111.47,110.95,111.23,56394.0,99.6306,99.729,99.2638,99.5143,56394.0
2019-06-05 11:00:00,111.25,111.84,111.21,111.66,63972.0,99.5322,100.06,99.4964,99.899,63972.0
2019-06-05 11:30:00,111.64,112.07,111.59,112.03,108663.0,99.8811,100.2658,99.8364,100.23,108663.0
2019-06-05 12:00:00,112.03,112.62,111.94,112.59,135263.0,100.23,100.7579,100.1495,100.731,135263.0
2019-06-05 12:30:00,112.56,112.56,112.16,112.44,64779.0,100.7042,100.7042,100.3463,100.5968,64779.0
2019-06-05 13:00:00,112.48,112.73,112.44,112.58,77413.0,100.6326,100.8563,100.5968,100.7221,77413.0
2019-06-05 13:30:00,112.54,112.57,112.34,112.45,58356.0,100.6863,100.7131,100.5074,100.6058,58356.0
2019-06-05 14:00:00,112.45,112.52,112.31,112.45,50459.0,100.6058,100.6684,100.4805,100.6058,50459.0
2019-06-05 14:30:00,112.45,112.54,112.35,112.43,38240.0,100.6058,100.6863,100.5163,100.5879,38240.0
2019-06-05 15:00:00,112.43,112.62,112.36,112.48,103222.0,100.5879,100.7579,100.5253,100.6326,103222.0
2019-06-05 15:30:00,112.48,112.77,112.25,112.35,514913.0,100.6326,100.8921,100.4269,100.5163,514913.0
2019-06-06 09:30:00,112.91,113.0,112.54,112.75,53079.0,101.0173,101.0979,100.6863,100.8742,53079.0
2019-06-06 10:00:00,112.79,113.02,112.17,112.2,45568.0,100.91,101.1158,100.3553,100.3821,45568.0
2019-06-06 10:30:00,112.28,112.98,112.17,112.73,53814.0,100.4537,101.08,100.3553,100.8563,53814.0
2019-06-06 11:00:00,112.72,112.81,112.45,112.77,145415.0,100.8474,100.9279,100.6058,100.8921,145415.0
2019-06-06 11:30:00,112.75,112.92,112.52,112.61,75404.0,100.8742,101.0263,100.6684,100.7489,75404.0
2019-06-06 12:00:00,112.6,112.79,112.44,112.48,105812.0,100.74,100.91,100.5968,100.6326,105812.0
2019-06-06 12:30:00,112.47,112.5,112.12,112.48,101493.0,100.6237,100.6505,100.3105,100.6326,101493.0
2019-06-06 13:00:00,112.5,112.8,112.47,112.53,76384.0,100.6505,100.9189,100.6237,100.6774,76384.0
2019-06-06 13:30:00,112.55,112.6,112.39,112.46,26955.0,100.6953,100.74,100.5521,100.6147,26955.0
2019-06-06 14:00:00,112.48,112.81,112.43,112.6,96127.0,100.6326,100.9279,100.5879,100.74,96127.0
2019-06-06 14:30:00,112.59,112.9,112.5,112.58,105661.0,100.731,101.0084,100.6505,100.7221,105661.0
2019-06-06 15:00:00,112.59,112.8,112.53,112.79,215481.0,100.731,100.9189,100.6774,100.91,215481.0
2019-06-06 15:30:00,112.78,113.23,112.71,113.01,489110.0,100.901,101.3036,100.8384,101.1068,489110.0
2019-06-07 09:30:00,113.56,114.23,113.13,114.06,138343.0,101.5989,102.1983,101.2142,102.0462,138343.0
2019-06-07 10:00:00,114.03,114.2,113.66,114.0,200793.0,102.0194,102.1715,101.6883,101.9925,200793.0
2019-06-07 10:30:00,114.0,114.43,113.9,114.39,125995.0,101.9925,102.3772,101.9031,102.3415,125995.0
2019-06-07 11:00:00,114.38,114.38,114.05,114.13,96929.0,102.3325,102.3325,102.0373,102.1088,96929.0
2019-06-07 11:30:00,114.14,114.32,114.0,114.2,96120.0,102.1178,102.2788,101.9925,102.1715,96120.0
2019-06-07 12:00:00,114.24,114.33,114.14,114.28,103303.0,102.2073,102.2878,102.1178,102.243,103303.0
2019-06-07 12:30:00,114.27,114.47,114.09,114.47,51852.0,102.2341,102.413,102.0731,102.413,51852.0
2019-06-07 13:00:00,114.45,114.57,114.31,114.5,75134.0,102.3951,102.5025,102.2699,102.4399,75134.0
2019-06-07 13:30:00,114.51,114.52,114.23,114.43,68700.0,102.4488,102.4578,102.1983,102.3772,68700.0
2019-06-07 14:00:00,114.45,114.52,114.26,114.36,36726.0,102.3951,102.4578,102.2251,102.3146,36726.0
2019-06-07 14:30:00,114.34,114.39,114.12,114.22,37017.0,102.2967,102.3415,102.0999,102.1894,37017.0
2019-06-07 15:00:00,114.22,114.39,114.18,114.32,71071.0,102.1894,102.3415,102.1536,102.2788,71071.0
2019-06-07 15:30:00,114.32,114.32,113.94,113.99,173009.0,102.2788,102.2788,101.9388,101.9836,173009.0
2019-06-10 09:30:00,114.27,114.66,114.0,114.17,89252.0,102.2341,102.583,101.9925,102.1446,89252.0
2019-06-10 10:00:00,114.21,114.7,114.07,114.37,100279.0,102.1804,102.6188,102.0552,102.3236,100279.0
2019-06-10 10:30:00,114.36,114.42,114.17,114.2,40476.0,102.3146,102.3683,102.1446,102.1715,40476.0
2019-06-10 11:00:00,114.2,114.33,114.06,114.22,23097.0,102.1715,102.2878,102.0462,102.1894,23097.0
2019-06-10 11:30:00,114.23,114.4,114.16,114.3,143258.0,102.1983,102.3504,102.1357,102.2609,143258.0
2019-06-10 12:00:00,114.3,114.3,114.06,114.08,18875.0,102.2609,102.2609,102.0462,102.0641,18875.0
2019-06-10 12:30:00,114.06,114.1,113.94,114.01,25109.0,102.0462,102.082,101.9388,102.0015,25109.0
2019-06-10 13:00:00,114.02,114.18,113.97,114.04,39938.0,102.0104,102.1536,101.9657,102.0283,39938.0
2019-06-10 13:30:00,114.04,114.06,113.55,113.78,65557.0,102.0283,102.0462,101.5899,101.7957,65557.0
2019-06-10 14:00:00,113.76,113.88,113.49,113.85,96751.0,101.7778,101.8852,101.5362,101.8583,96751.0
2019-06-10 14:30:00,113.83,114.45,113.83,114.39,33697.0,101.8404,102.3951,101.8404,102.3415,33697.0
2019-06-10 15:00:00,114.37,114.52,114.27,114.48,72689.0,102.3236,102.4578,102.2341,102.422,72689.0
2019-06-10 15:30:00,114.47,114.54,114.24,114.34,157077.0,102.413,102.4757,102.2073,102.2967,157077.0
2019-06-11 09:30:00,115.33,116.27,115.33,116.06,69875.0,103.1824,104.0234,103.1824,103.8356,69875.0
2019-06-11 10:00:00,116.1,116.49,115.47,116.2,100015.0,103.8713,104.2203,103.3077,103.9608,100015.0
2019-06-11 10:30:00,116.26,116.26,115.93,116.2,32768.0,104.0145,104.0145,103.7192,103.9608,32768.0
2019-06-11 11:00:00,116.2,116.73,116.17,116.53,37399.0,103.9608,104.435,103.934,104.256,37399.0
2019-06-11 11:30:00,116.53,116.55,116.2,116.45,41123.0,104.256,104.2739,103.9608,104.1845,41123.0
2019-06-11 12:00:00,116.46,116.63,116.37,116.63,65225.0,104.1934,104.3455,104.1129,104.3455,65225.0
2019-06-11 12:30:00,116.61,116.76,116.49,116.7,46633.0,104.3276,104.4618,104.2203,104.4081,46633.0
2019-06-11 13:00:00,116.7,116.97,116.61,116.72,48960.0,104.4081,104.6497,104.3276,104.426,48960.0
2019-06-11 13:30:00,116.7,117.08,116.64,117.08,35323.0,104.4081,104.7481,104.3545,104.7481,35323.0
2019-06-11 14:00:00,117.09,117.35,117.0,117.12,69209.0,104.7571,104.9897,104.6765,104.7839,69209.0
2019-06-11 14:30:00,117.12,117.12,116.56,116.75,44790.0,104.7839,104.7839,104.2829,104.4529,44790.0
2019-06-11 15:00:00,116.73,116.86,116.47,116.82,64201.0,104.435,104.5513,104.2024,104.5155,64201.0
2019-06-11 15:30:00,116.81,116.93,116.6,116.86,166082.0,104.5066,104.6139,104.3187,104.5513,166082.0
2019-06-12 09:30:00,116.64,117.1,115.41,117.07,43680.0,104.3545,104.766,103.254,104.7392,43680.0
2019-06-12 10:00:00,117.06,117.39,116.83,116.95,43730.0,104.7302,105.0255,104.5244,104.6318,43730.0
2019-06-12 10:30:00,117.04,117.12,116.81,116.92,18821.0,104.7123,104.7839,104.5066,104.605,18821.0
2019-06-12 11:00:00,116.89,116.99,116.75,116.79,24328.0,104.5781,104.6676,104.4529,104.4887,24328.0
2019-06-12 11:30:00,116.79,116.83,116.53,116.66,14339.0,104.4887,104.5244,104.256,104.3724,14339.0
2019-06-12 12:00:00,116.68,116.9,116.62,116.85,9613.0,104.3902,104.5871,104.3366,104.5423,9613.0
2019-06-12 12:30:00,116.85,116.98,116.78,116.93,42222.0,104.5423,104.6587,104.4797,104.6139,42222.0
2019-06-12 13:00:00,116.93,117.07,116.87,116.96,15785.0,104.6139,104.7392,104.5602,104.6408,15785.0
2019-06-12 13:30:00,116.93,116.96,116.78,116.9,8982.0,104.6139,104.6408,104.4797,104.5871,8982.0
2019-06-12 14:00:00,116.88,116.93,116.76,116.88,12408.0,104.5692,104.6139,104.4618,104.5692,12408.0
2019-06-12 14:30:00,116.86,117.15,116.83,117.02,17850.0,104.5513,104.8107,104.5244,104.6944,17850.0
2019-06-12 15:00:00,117.05,117.05,116.87,116.97,20899.0,104.7213,104.7213,104.5602,104.6497,20899.0
2019-06-12 15:30:00,116.96,117.0,116.65,116.99,108566.0,104.6408,104.6765,104.3634,104.6676,108566.0
2019-06-13 09:30:00,117.19,117.59,117.09,117.09,44557.0,104.8465,105.2044,104.7571,104.7571,44557.0
2019-06-13 10:00:00,117.1,117.17,116.63,117.07,16455.0,104.766,104.8286,104.3455,104.7392,16455.0
2019-06-13 10:30:00,117.05,117.05,116.57,116.72,14559.0,104.7213,104.7213,104.2918,104.426,14559.0
2019-06-13 11:00:00,116.75,117.1,116.75,117.08,25222.0,104.4529,104.766,104.4529,104.7481,25222.0
2019-06-13 11:30:00,117.05,117.2,116.98,117.08,18384.0,104.7213,104.8555,104.6587,104.7481,18384.0
2019-06-13 12:00:00,117.08,117.17,116.72,116.72,21471.0,104.7481,104.8286,104.426,104.426,21471.0
2019-06-13 12:30:00,116.71,116.97,116.63,116.79,18671.0,104.4171,104.6497,104.3455,104.4887,18671.0
2019-06-13 13:00:00,116.8,116.83,116.6,116.66,16901.0,104.4976,104.5244,104.3187,104.3724,16901.0
2019-06-13 13:30:00,116.68,116.68,116.49,116.55,24948.0,104.3902,104.3902,104.2203,104.2739,24948.0
2019-06-13 14:00:00,116.56,116.58,116.38,116.43,26374.0,104.2829,104.3008,104.1218,104.1666,26374.0
2019-06-13 14:30:00,116.43,116.54,116.24,116.5,24880.0,104.1666,104.265,103.9966,104.2292,24880.0
2019-06-13 15:00:00,116.52,116.52,116.29,116.49,21028.0,104.2471,104.2471,104.0413,104.2203,21028.0
2019-06-13 15:30:00,116.48,116.95,116.46,116.94,78235.0,104.2113,104.6318,104.1934,104.6229,78235.0
2019-06-14 09:30:00,116.84,116.84,116.15,116.54,24239.0,104.5334,104.5334,103.9161,104.265,24239.0
2019-06-14 10:00:00,116.66,116.7,116.43,116.53,11285.0,104.3724,104.4081,104.1666,104.256,11285.0
2019-06-14 10:30:00,116.46,116.82,116.33,116.78,15362.0,104.1934,104.5155,104.0771,104.4797,15362.0
2019-06-14 11:00:00,116.75,116.78,116.52,116.71,17032.0,104.4529,104.4797,104.2471,104.4171,17032.0
2019-06-14 11:30:00,116.72,116.74,116.32,116.49,18283.0,104.426,104.4439,104.0682,104.2203,18283.0
2019-06-14 12:00:00,116.5,116.5,116.27,116.33,15342.0,104.2292,104.2292,104.0234,104.0771,15342.0
2019-06-14 12:30:00,116.32,116.32,116.1,116.12,29380.0,104.0682,104.0682,103.8713,103.8892,29380.0
2019-06-14 13:00:00,116.13,116.3,116.02,116.19,22658.0,103.8982,104.0503,103.7998,103.9519,22658.0
2019-06-14 13:30:00,116.19,116.24,115.91,116.01,17337.0,103.9519,103.9966,103.7014,103.7908,17337.0
2019-06-14 14:00:00,116.01,116.17,116.0,116.08,14056.0,103.7908,103.934,103.7819,103.8534,14056.0
2019-06-14 14:30:00,116.13,116.3,116.07,116.3,24251.0,103.8982,104.0503,103.8445,104.0503,24251.0
2019-06-14 15:00:00,116.3,116.74,116.29,116.73,35901.0,104.0503,104.4439,104.0413,104.435,35901.0
2019-06-14 15:30:00,116.72,116.8,116.39,116.55,163620.0,104.426,104.4976,104.1308,104.2739,163620.0
2019-06-17 09:30:00,116.79,116.82,115.24,115.95,47939.0,104.4887,104.5155,103.1019,103.7371,47939.0
2019-06-17 10:00:00,115.9,116.16,115.77,116.02,21072.0,103.6924,103.925,103.5761,103.7998,21072.0
2019-06-17 10:30:00,116.05,116.25,115.93,116.25,20524.0,103.8266,104.0055,103.7192,104.0055,20524.0
2019-06-17 11:00:00,116.23,116.54,116.17,116.28,39635.0,103.9876,104.265,103.934,104.0324,39635.0
2019-06-17 11:30:00,116.26,116.27,115.96,116.01,21824.0,104.0145,104.0234,103.7461,103.7908,21824.0
2019-06-17 12:00:00,115.95,116.02,115.47,115.56,38748.0,103.7371,103.7998,103.3077,103.3882,38748.0
2019-06-17 12:30:00,115.56,115.74,115.34,115.35,57984.0,103.3882,103.5493,103.1914,103.2003,57984.0
2019-06-17 13:00:00,115.33,115.56,115.22,115.24,20572.0,103.1824,103.3882,103.084,103.1019,20572.0
2019-06-17 13:30:00,115.23,115.28,115.1,115.18,24307.0,103.093,103.1377,102.9767,103.0482,24307.0
2019-06-17 14:00:00,115.19,115.24,115.04,115.05,41473.0,103.0572,103.1019,102.923,102.9319,41473.0
2019-06-17 14:30:00,115.07,115.25,115.03,115.05,31006.0,102.9498,103.1109,102.914,102.9319,31006.0
2019-06-17 15:00:00,115.03,115.1,114.97,115.05,37625.0,102.914,102.9767,102.8604,102.9319,37625.0
2019-06-17 15:30:00,115.03,115.03,114.78,114.94,131552.0,102.914,102.914,102.6904,102.8335,131552.0
2019-06-18 09:30:00,115.5,115.76,114.98,115.62,47578.0,103.3345,103.5672,102.8693,103.4419,47578.0
2019-06-18 10:00:00,115.58,115.66,115.24,115.32,30843.0,103.4061,103.4777,103.1019,103.1735,30843.0
2019-06-18 10:30:00,115.34,115.62,115.12,115.54,37166.0,103.1914,103.4419,102.9946,103.3703,37166.0
2019-06-18 11:00:00,115.56,115.63,115.23,115.3,31566.0,103.3882,103.4508,103.093,103.1556,31566.0
2019-06-18 11:30:00,115.31,115.31,114.69,114.69,57957.0,103.1645,103.1645,102.6099,102.6099,57957.0
2019-06-18 12:00:00,114.74,114.9,114.47,114.71,38168.0,102.6546,102.7977,102.413,102.6277,38168.0
2019-06-18 12:30:00,114.7,114.94,114.56,114.78,35029.0,102.6188,102.8335,102.4935,102.6904,35029.0
2019-06-18 13:00:00,114.73,115.01,114.68,114.93,22610.0,102.6456,102.8961,102.6009,102.8246,22610.0
2019-06-18 13:30:00,114.95,115.01,114.71,114.88,53268.0,102.8425,102.8961,102.6277,102.7798,53268.0
2019-06-18 14:00:00,114.92,115.12,114.89,114.89,40663.0,102.8156,102.9946,102.7888,102.7888,40663.0
2019-06-18 14:30:00,114.9,115.06,114.71,114.81,34377.0,102.7977,102.9409,102.6277,102.7172,34377.0
2019-06-18 15:00:00,114.81,114.82,114.59,114.61,47731.0,102.7172,102.7262,102.5204,102.5383,47731.0
2019-06-18 15:30:00,114.6,114.86,114.5,114.7,234275.0,102.5293,102.7619,102.4399,102.6188,234275.0
2019-06-19 09:30:00,115.18,116.04,115.08,115.34,67375.0,103.0482,103.8177,102.9588,103.1914,67375.0
2019-06-19 10:00:00,115.35,115.43,114.65,114.79,53301.0,103.2003,103.2719,102.5741,102.6993,53301.0
2019-06-19 10:30:00,114.82,114.86,114.33,114.6,30344.0,102.7262,102.7619,102.2878,102.5293,30344.0
2019-06-19 11:00:00,114.61,114.76,114.44,114.74,31972.0,102.5383,102.6725,102.3862,102.6546,31972.0
2019-06-19 11:30:00,114.76,114.92,114.64,114.78,23454.0,102.6725,102.8156,102.5651,102.6904,23454.0
2019-06-19 12:00:00,114.79,114.95,114.77,114.88,24300.0,102.6993,102.8425,102.6814,102.7798,24300.0
2019-06-19 12:30:00,114.88,115.04,114.76,114.95,16354.0,102.7798,102.923,102.6725,102.8425,16354.0
2019-06-19 13:00:00,114.94,115.11,114.94,115.09,30981.0,102.8335,102.9856,102.8335,102.9677,30981.0
2019-06-19 13:30:00,115.07,115.18,114.9,115.18,59997.0,102.9498,103.0482,102.7977,103.0482,59997.0
2019-06-19 14:00:00,115.19,115.38,114.83,115.05,106533.0,103.0572,103.2272,102.7351,102.9319,106533.0
2019-06-19 14:30:00,115.07,115.62,115.06,115.55,86681.0,102.9498,103.4419,102.9409,103.3793,86681.0
2019-06-19 15:00:00,115.58,115.91,115.53,115.82,62751.0,103.4061,103.7014,103.3614,103.6208,62751.0
2019-06-19 15:30:00,115.85,115.91,115.61,115.66,199777.0,103.6477,103.7014,103.433,103.4777,199777.0
2019-06-20 09:30:00,117.0,117.35,115.99,116.0,36399.0,104.6765,104.9897,103.7729,103.7819,36399.0
2019-06-20 10:00:00,116.0,116.14,115.31,115.47,19103.0,103.7819,103.9071,103.1645,103.3077,19103.0
2019-06-20 10:30:00,115.46,115.64,115.31,115.46,22803.0,103.2987,103.4598,103.1645,103.2987,22803.0
2019-06-20 11:00:00,115.47,115.69,115.18,115.18,15886.0,103.3077,103.5045,103.0482,103.0482,15886.0
2019-06-20 11:30:00,115.22,115.26,114.89,114.94,65373.0,103.084,103.1198,102.7888,102.8335,65373.0
2019-06-20 12:00:00,114.93,115.01,114.5,114.7,73234.0,102.8246,102.8961,102.4399,102.6188,73234.0
2019-06-20 12:30:00,114.73,114.94,114.53,114.91,95332.0,102.6456,102.8335,102.4667,102.8067,95332.0
2019-06-20 13:00:00,114.91,115.03,114.89,115.01,18284.0,102.8067,102.914,102.7888,102.8961,18284.0
2019-06-20 13:30:00,114.97,115.08,114.88,114.96,34524.0,102.8604,102.9588,102.7798,102.8514,34524.0
2019-06-20 14:00:00,114.94,115.09,114.9,114.97,144609.0,102.8335,102.9677,102.7977,102.8604,144609.0
2019-06-20 14:30:00,114.97,115.48,114.95,115.22,89820.0,102.8604,103.3166,102.8425,103.084,89820.0
2019-06-20 15:00:00,115.22,115.38,114.97,115.2,137990.0,103.084,103.2272,102.8604,103.0661,137990.0
2019-06-20 15:30:00,115.2,115.43,114.99,115.21,341273.0,103.0661,103.2719,102.8783,103.0751,341273.0
2019-06-21 09:30:00,115.43,115.56,114.85,115.17,284212.0,103.2719,103.3882,102.753,103.0393,284212.0
2019-06-21 10:00:00,115.2,115.22,114.82,114.98,13028.0,103.0661,103.084,102.7262,102.8693,13028.0
2019-06-21 10:30:00,114.98,115.15,114.94,115.15,29097.0,102.8693,103.0214,102.8335,103.0214,29097.0
2019-06-21 11:00:00,115.15,115.45,115.06,115.27,85983.0,103.0214,103.2898,102.9409,103.1288,85983.0
2019-06-21 11:30:00,115.23,115.52,115.15,115.42,44589.0,103.093,103.3524,103.0214,103.263,44589.0
2019-06-21 12:00:00,115.48,115.49,115.03,115.1,38383.0,103.3166,103.3256,102.914,102.9767,38383.0
2019-06-21 12:30:00,115.13,115.13,114.81,114.83,127754.0,103.0035,103.0035,102.7172,102.7351,127754.0
2019-06-21 13:00:00,114.83,114.86,114.54,114.8,56289.0,102.7351,102.7619,102.4757,102.7083,56289.0
2019-06-21 13:30:00,114.81,115.15,114.79,115.07,27192.0,102.7172,103.0214,102.6993,102.9498,27192.0
2019-06-21 14:00:00,115.08,115.42,115.07,115.42,27764.0,102.9588,103.263,102.9498,103.263,27764.0
2019-06-21 14:30:00,115.39,115.82,115.39,115.81,38902.0,103.2361,103.6208,103.2361,103.6119,38902.0
2019-06-21 15:00:00,115.79,116.05,115.77,115.97,64892.0,103.594,103.8266,103.5761,103.755,64892.0
2019-06-21 15:30:00,115.97,116.09,115.77,116.04,383147.0,103.755,103.8624,103.5761,103.8177,383147.0
2019-06-24 09:30:00,116.0,117.04,115.95,117.01,83021.0,103.7819,104.7123,103.7371,104.6855,83021.0
2019-06-24 10:00:00,116.96,117.06,116.77,117.05,41302.0,104.6408,104.7302,104.4708,104.7213,41302.0
2019-06-24 10:30:00,117.07,117.37,116.99,117.19,69993.0,104.7392,105.0076,104.6676,104.8465,69993.0
2019-06-24 11:00:00,117.2,117.21,116.91,117.13,59177.0,104.8555,104.8644,104.596,104.7929,59177.0
2019-06-24 11:30:00,117.17,117.27,116.9,116.93,39673.0,104.8286,104.9181,104.5871,104.6139,39673.0
2019-06-24 12:00:00,116.96,117.19,116.9,117.1,25727.0,104.6408,104.8465,104.5871,104.766,25727.0
2019-06-24 12:30:00,117.09,117.17,116.93,116.98,11862.0,104.7571,104.8286,104.6139,104.6587,11862.0
2019-06-24 13:00:00,117.0,117.2,116.97,117.14,27990.0,104.6765,104.8555,104.6497,104.8018,27990.0
2019-06-24 13:30:00,117.12,117.23,117.0,117.11,19036.0,104.7839,104.8823,104.6765,104.775,19036.0
2019-06-24 14:00:00,117.09,117.13,116.91,117.05,17659.0,104.7571,104.7929,104.596,104.7213,17659.0
2019-06-24 14:30:00,117.06,117.16,117.03,117.08,24788.0,104.7302,104.8197,104.7034,104.7481,24788.0
2019-06-24 15:00:00,117.07,117.09,116.97,117.01,33769.0,104.7392,104.7571,104.6497,104.6855,33769.0
2019-06-24 15:30:00,116.99,117.0,116.65,116.87,122714.0,104.6676,104.6765,104.3634,104.5602,122714.0
2019-06-25 09:30:00,117.02,117.07,115.5,116.25,69288.0,104.6944,104.7392,103.3345,104.0055,69288.0
2019-06-25 10:00:00,116.37,116.57,115.99,116.35,53094.0,104.1129,104.2918,103.7729,104.095,53094.0
2019-06-25 10:30:00,116.35,116.84,116.28,116.8,45996.0,104.095,104.5334,104.0324,104.4976,45996.0
2019-06-25 11:00:00,116.83,116.95,116.7,116.89,19489.0,104.5244,104.6318,104.4081,104.5781,19489.0
2019-06-25 11:30:00,116.91,116.97,116.81,116.92,18363.0,104.596,104.6497,104.5066,104.605,18363.0
2019-06-25 12:00:00,116.93,116.93,116.79,116.86,18046.0,104.6139,104.6139,104.4887,104.5513,18046.0
2019-06-25 12:30:00,116.88,116.9,116.13,116.4,31049.0,104.5692,104.5871,103.8982,104.1397,31049.0
2019-06-25 13:00:00,116.39,116.42,116.2,116.4,14957.0,104.1308,104.1576,103.9608,104.1397,14957.0
2019-06-25 13:30:00,116.39,116.58,116.37,116.42,11151.0,104.1308,104.3008,104.1129,104.1576,11151.0
2019-06-25 14:00:00,116.39,116.67,116.26,116.49,19649.0,104.1308,104.3813,104.0145,104.2203,19649.0
2019-06-25 14:30:00,116.49,116.55,116.31,116.55,16793.0,104.2203,104.2739,104.0592,104.2739,16793.0
2019-06-25 15:00:00,116.53,116.65,116.25,116.32,29274.0,104.256,104.3634,104.0055,104.0682,29274.0
2019-06-25 15:30:00,116.3,116.37,116.06,116.24,84848.0,104.0503,104.1129,103.8356,103.9966,84848.0
2019-06-26 09:30:00,116.19,116.6,115.74,116.48,23943.0,103.9519,104.3187,103.5493,104.2113,23943.0
2019-06-26 10:00:00,116.43,116.46,115.81,116.01,22991.0,104.1666,104.1934,103.6119,103.7908,22991.0
2019-06-26 10:30:00,115.91,115.92,115.29,115.6,20238.0,103.7014,103.7103,103.1467,103.424,20238.0
2019-06-26 11:00:00,115.57,115.76,115.43,115.68,28564.0,103.3972,103.5672,103.2719,103.4956,28564.0
2019-06-26 11:30:00,115.7,115.77,115.46,115.52,11638.0,103.5135,103.5761,103.2987,103.3524,11638.0
2019-06-26 12:00:00,115.57,115.69,115.48,115.62,11668.0,103.3972,103.5045,103.3166,103.4419,11668.0
2019-06-26 12:30:00,115.59,115.74,115.5,115.72,17777.0,103.4151,103.5493,103.3345,103.5314,17777.0
2019-06-26 13:00:00,115.69,115.71,115.48,115.63,23413.0,103.5045,103.5224,103.3166,103.4508,23413.0
2019-06-26 13:30:00,115.61,115.68,115.49,115.56,25215.0,103.433,103.4956,103.3256,103.3882,25215.0
2019-06-26 14:00:00,115.58,115.82,115.54,115.82,27132.0,103.4061,103.6208,103.3703,103.6208,27132.0
2019-06-26 14:30:00,115.82,115.83,115.57,115.77,23864.0,103.6208,103.6298,103.3972,103.5761,23864.0
2019-06-26 15:00:00,115.78,115.85,115.66,115.72,33038.0,103.585,103.6477,103.4777,103.5314,33038.0
2019-06-26 15:30:00,115.69,115.83,115.49,115.53,143579.0,103.5045,103.6298,103.3256,103.3614,143579.0
2019-06-27 09:30:00,116.21,116.53,116.01,116.28,30804.0,103.9698,104.256,103.7908,104.0324,30804.0
2019-06-27 10:00:00,116.28,116.28,115.83,116.02,18136.0,104.0324,104.0324,103.6298,103.7998,18136.0
2019-06-27 10:30:00,116.06,116.06,115.77,115.97,6722.0,103.8356,103.8356,103.5761,103.755,6722.0
2019-06-27 11:00:00,115.94,116.05,115.79,115.89,21041.0,103.7282,103.8266,103.594,103.6835,21041.0
2019-06-27 11:30:00,115.86,116.14,115.81,116.03,19032.0,103.6566,103.9071,103.6119,103.8087,19032.0
2019-06-27 12:00:00,116.03,116.13,115.93,116.01,14287.0,103.8087,103.8982,103.7192,103.7908,14287.0
2019-06-27 12:30:00,116.0,116.12,115.89,115.92,16871.0,103.7819,103.8892,103.6835,103.7103,16871.0
2019-06-27 13:00:00,115.93,115.94,115.73,115.75,25592.0,103.7192,103.7282,103.5403,103.5582,25592.0
2019-06-27 13:30:00,115.77,116.05,115.77,115.87,26080.0,103.5761,103.8266,103.5761,103.6656,26080.0
2019-06-27 14:00:00,115.88,115.95,115.84,115.92,12851.0,103.6745,103.7371,103.6387,103.7103,12851.0
2019-06-27 14:30:00,115.92,116.05,115.87,115.91,22894.0,103.7103,103.8266,103.6656,103.7014,22894.0
2019-06-27 15:00:00,115.93,116.01,115.85,115.96,20341.0,103.7192,103.7908,103.6477,103.7461,20341.0
2019-06-27 15:30:00,115.95,116.15,115.86,115.91,103002.0,103.7371,103.9161,103.6566,103.7014,103002.0
2019-06-28 09:30:00,116.15,116.46,115.68,115.83,15282.0,103.9161,104.1934,103.4956,103.6298,15282.0
2019-06-28 10:00:00,115.9,116.24,115.83,116.16,17363.0,103.6924,103.9966,103.6298,103.925,17363.0
2019-06-28 10:30:00,116.17,116.18,115.86,116.01,27189.0,103.934,103.9429,103.6566,103.7908,27189.0
2019-06-28 11:00:00,116.02,116.04,115.89,115.9,23836.0,103.7998,103.8177,103.6835,103.6924,23836.0
2019-06-28 11:30:00,115.89,116.17,115.88,116.04,32970.0,103.6835,103.934,103.6745,103.8177,32970.0
2019-06-28 12:00:00,116.05,116.33,116.05,116.21,37325.0,103.8266,104.0771,103.8266,103.9698,37325.0
2019-06-28 12:30:00,116.24,116.37,116.21,116.21,16711.0,103.9966,104.1129,103.9698,103.9698,16711.0
2019-06-28 13:00:00,116.22,116.23,116.01,116.04,18935.0,103.9787,103.9876,103.7908,103.8177,18935.0
2019-06-28 13:30:00,116.01,116.11,115.89,115.92,24274.0,103.7908,103.8803,103.6835,103.7103,24274.0
2019-06-28 14:00:00,115.92,116.13,115.89,116.05,30678.0,103.7103,103.8982,103.6835,103.8266,30678.0
2019-06-28 14:30:00,116.04,116.09,115.98,116.0,27133.0,103.8177,103.8624,103.764,103.7819,27133.0
2019-06-28 15:00:00,116.0,116.14,115.91,116.11,38810.0,103.7819,103.9071,103.7014,103.8803,38810.0
2019-06-28 15:30:00,116.13,116.83,116.08,116.64,287784.0,103.8982,104.5244,103.8534,104.3545,287784.0
2019-07-01 09:30:00,117.66,117.98,117.11,117.72,56663.0,105.267,105.5533,104.775,105.3207,56663.0
2019-07-01 10:00:00,117.88,118.67,117.88,118.49,33414.0,105.4639,106.1706,105.4639,106.0096,33414.0
2019-07-01 10:30:00,118.46,118.48,117.71,117.76,28545.0,105.9828,106.0007,105.3118,105.3565,28545.0
2019-07-01 11:00:00,117.79,117.84,117.31,117.43,36396.0,105.3833,105.4281,104.9539,105.0613,36396.0
2019-07-01 11:30:00,117.47,117.7,117.25,117.48,14276.0,105.097,105.3028,104.9002,105.106,14276.0
2019-07-01 12:00:00,117.46,117.57,117.34,117.36,17280.0,105.0881,105.1865,104.9807,104.9986,17280.0
2019-07-01 12:30:00,117.38,117.43,117.2,117.23,15046.0,105.0165,105.0613,104.8555,104.8823,15046.0
2019-07-01 13:00:00,117.22,117.5,117.19,117.47,15302.0,104.8734,105.1239,104.8465,105.097,15302.0
2019-07-01 13:30:00,117.49,117.78,117.47,117.72,17074.0,105.1149,105.3744,105.097,105.3207,17074.0
2019-07-01 14:00:00,117.73,117.73,117.47,117.5,20083.0,105.3297,105.3297,105.097,105.1239,20083.0
2019-07-01 14:30:00,117.52,117.73,117.47,117.64,16284.0,105.1418,105.3297,105.097,105.2491,16284.0
2019-07-01 15:00:00,117.69,118.19,117.68,118.09,29545.0,105.2939,105.7412,105.2849,105.6517,29545.0
2019-07-01 15:30:00,118.13,118.68,118.03,118.63,125013.0,105.6875,106.1796,105.5981,106.1349,125013.0
2019-07-02 09:30:00,118.88,118.88,118.0,118.0,29211.0,106.3585,106.3585,105.5712,105.5712,29211.0
2019-07-02 10:00:00,118.03,118.54,118.02,118.54,24336.0,105.5981,106.0543,105.5891,106.0543,24336.0
2019-07-02 10:30:00,118.53,118.6,118.27,118.35,16955.0,106.0454,106.108,105.8128,105.8843,16955.0
2019-07-02 11:00:00,118.32,118.37,118.09,118.09,35493.0,105.8575,105.9022,105.6517,105.6517,35493.0
2019-07-02 11:30:00,118.06,118.08,117.87,117.94,31812.0,105.6249,105.6428,105.4549,105.5175,31812.0
2019-07-02 12:00:00,117.93,118.08,117.82,117.84,18334.0,105.5086,105.6428,105.4102,105.4281,18334.0
2019-07-02 12:30:00,117.85,117.85,117.53,117.57,30530.0,105.437,105.437,105.1507,105.1865,30530.0
2019-07-02 13:00:00,117.56,117.64,117.28,117.62,25124.0,105.1776,105.2491,104.9271,105.2312,25124.0
2019-07-02 13:30:00,117.58,117.69,117.51,117.6,17507.0,105.1955,105.2939,105.1328,105.2133,17507.0
2019-07-02 14:00:00,117.58,117.8,117.56,117.77,20157.0,105.1955,105.3923,105.1776,105.3654,20157.0
2019-07-02 14:30:00,117.76,117.93,117.59,117.61,21092.0,105.3565,105.5086,105.2044,105.2223,21092.0
2019-07-02 15:00:00,117.64,117.77,117.58,117.63,33002.0,105.2491,105.3654,105.1955,105.2402,33002.0
2019-07-02 15:30:00,117.63,118.09,117.59,118.09,98414.0,105.2402,105.6517,105.2044,105.6517,98414.0
2019-07-03 09:30:00,117.81,118.55,117.81,118.41,43198.0,105.4012,106.0633,105.4012,105.938,43198.0
2019-07-03 10:00:00,118.41,118.57,118.18,118.57,29274.0,105.938,106.0812,105.7323,106.0812,29274.0
2019-07-03 10:30:00,118.49,118.7,118.36,118.42,26879.0,106.0096,106.1975,105.8933,105.947,26879.0
2019-07-03 11:00:00,118.47,118.54,118.17,118.34,33179.0,105.9917,106.0543,105.7233,105.8754,33179.0
2019-07-03 11:30:00,118.34,118.75,118.34,118.61,27604.0,105.8754,106.2422,105.8754,106.117,27604.0
2019-07-03 12:00:00,118.59,118.8,118.57,118.67,22055.0,106.0991,106.287,106.0812,106.1706,22055.0
2019-07-03 12:30:00,118.65,119.1,118.65,119.05,65407.0,106.1528,106.5554,106.1528,106.5106,65407.0
2019-07-05 09:30:00,118.12,118.21,117.21,117.46,31944.0,105.6786,105.7591,104.8644,105.0881,31944.0
2019-07-05 10:00:00,117.52,117.55,117.29,117.31,15370.0,105.1418,105.1686,104.936,104.9539,15370.0
2019-07-05 10:30:00,117.33,117.5,117.05,117.5,20025.0,104.9718,105.1239,104.7213,105.1239,20025.0
2019-07-05 11:00:00,117.52,117.52,117.36,117.45,13146.0,105.1418,105.1418,104.9986,105.0791,13146.0
2019-07-05 11:30:00,117.45,117.53,117.28,117.5,17677.0,105.0791,105.1507,104.9271,105.1239,17677.0
2019-07-05 12:00:00,117.52,117.71,117.38,117.66,12420.0,105.1418,105.3118,105.0165,105.267,12420.0
2019-07-05 12:30:00,117.65,117.88,117.62,117.76,13934.0,105.2581,105.4639,105.2312,105.3565,13934.0
2019-07-05 13:00:00,117.77,117.87,117.69,117.81,15643.0,105.3654,105.4549,105.2939,105.4012,15643.0
2019-07-05 13:30:00,117.82,118.03,117.82,118.03,24163.0,105.4102,105.5981,105.4102,105.5981,24163.0
2019-07-05 14:00:00,118.03,118.11,117.83,117.9,16727.0,105.5981,105.6696,105.4191,105.4817,16727.0
2019-07-05 14:30:00,117.89,118.17,117.89,118.14,23621.0,105.4728,105.7233,105.4728,105.6965,23621.0
2019-07-05 15:00:00,118.14,118.16,117.96,118.1,30766.0,105.6965,105.7144,105.5354,105.6607,30766.0
2019-07-05 15:30:00,118.13,118.17,117.74,117.97,117950.0,105.6875,105.7233,105.3386,105.5444,117950.0
2019-07-08 09:30:00,117.5,117.9,117.21,117.48,32294.0,105.1239,105.4817,104.8644,105.106,32294.0
2019-07-08 10:00:00,117.5,117.91,117.42,117.47,49273.0,105.1239,105.4907,105.0523,105.097,49273.0
2019-07-08 10:30:00,117.49,117.54,117.17,117.2,34279.0,105.1149,105.1597,104.8286,104.8555,34279.0
2019-07-08 11:00:00,117.22,117.28,116.79,116.95,41855.0,104.8734,104.9271,104.4887,104.6318,41855.0
2019-07-08 11:30:00,116.95,117.32,116.86,117.15,44206.0,104.6318,104.9628,104.5513,104.8107,44206.0
2019-07-08 12:00:00,117.18,117.25,117.04,117.1,19021.0,104.8376,104.9002,104.7123,104.766,19021.0
2019-07-08 12:30:00,117.11,117.19,116.93,117.03,25465.0,104.775,104.8465,104.6139,104.7034,25465.0
2019-07-08 13:00:00,117.04,117.14,117.01,117.04,22319.0,104.7123,104.8018,104.6855,104.7123,22319.0
2019-07-08 13:30:00,117.04,117.1,115.96,115.98,109417.0,104.7123,104.766,103.7461,103.764,109417.0
2019-07-08 14:00:00,115.98,116.05,115.28,115.6,132617.0,103.764,103.8266,103.1377,103.424,132617.0
2019-07-08 14:30:00,115.58,115.75,115.55,115.66,55271.0,103.4061,103.5582,103.3793,103.4777,55271.0
2019-07-08 15:00:00,115.68,115.99,115.68,115.96,49455.0,103.4956,103.7729,103.4956,103.7461,49455.0
2019-07-08 15:30:00,115.98,116.41,115.92,116.36,211421.0,103.764,104.1487,103.7103,104.104,211421.0
2019-07-09 09:30:00,116.03,116.27,115.61,115.99,164183.0,103.8087,104.0234,103.433,103.7729,164183.0
2019-07-09 10:00:00,116.03,116.22,115.3,115.68,90221.0,103.8087,103.9787,103.1556,103.4956,90221.0
2019-07-09 10:30:00,115.63,116.01,115.61,115.89,20977.0,103.4508,103.7908,103.433,103.6835,20977.0
2019-07-09 11:00:00,115.9,116.28,115.84,116.14,70709.0,103.6924,104.0324,103.6387,103.9071,70709.0
2019-07-09 11:30:00,116.14,116.25,115.78,115.81,74789.0,103.9071,104.0055,103.585,103.6119,74789.0
2019-07-09 12:00:00,115.83,115.98,115.64,115.86,25356.0,103.6298,103.764,103.4598,103.6566,25356.0
2019-07-09 12:30:00,115.89,115.89,115.53,115.55,19834.0,103.6835,103.6835,103.3614,103.3793,19834.0
2019-07-09 13:00:00,115.56,115.65,115.33,115.41,21037.0,103.3882,103.4687,103.1824,103.254,21037.0
2019-07-09 13:30:00,115.44,115.59,115.4,115.54,18167.0,103.2809,103.4151,103.2451,103.3703,18167.0
2019-07-09 14:00:00,115.51,115.76,115.46,115.65,35865.0,103.3435,103.5672,103.2987,103.4687,35865.0
2019-07-09 14:30:00,115.65,115.78,115.54,115.74,25515.0,103.4687,103.585,103.3703,103.5493,25515.0
2019-07-09 15:00:00,115.73,115.76,115.55,115.76,34755.0,103.5403,103.5672,103.3793,103.5672,34755.0
2019-07-09 15:30:00,115.75,115.99,115.66,115.94,173427.0,103.5582,103.7729,103.4777,103.7282,173427.0
2019-07-10 09:30:00,116.5,116.91,116.08,116.08,34901.0,104.2292,104.596,103.8534,103.8534,34901.0
2019-07-10 10:00:00,116.2,116.2,115.3,115.5,42813.0,103.9608,103.9608,103.1556,103.3345,42813.0
2019-07-10 10:30:00,115.53,115.95,115.49,115.92,26829.0,103.3614,103.7371,103.3256,103.7103,26829.0
2019-07-10 11:00:00,115.89,115.97,115.62,115.9,13243.0,103.6835,103.755,103.4419,103.6924,13243.0
2019-07-10 11:30:00,115.85,115.9,115.58,115.65,22825.0,103.6477,103.6924,103.4061,103.4687,22825.0
2019-07-10 12:00:00,115.65,115.73,115.35,115.56,15458.0,103.4687,103.5403,103.2003,103.3882,15458.0
2019-07-10 12:30:00,115.56,115.83,115.54,115.73,19161.0,103.3882,103.6298,103.3703,103.5403,19161.0
2019-07-10 13:00:00,115.77,115.83,115.43,115.48,23670.0,103.5761,103.6298,103.2719,103.3166,23670.0
2019-07-10 13:30:00,115.49,115.62,115.47,115.59,14243.0,103.3256,103.4419,103.3077,103.4151,14243.0
2019-07-10 14:00:00,115.63,115.75,115.42,115.42,22132.0,103.4508,103.5582,103.263,103.263,22132.0
2019-07-10 14:30:00,115.42,115.49,115.26,115.34,27376.0,103.263,103.3256,103.1198,103.1914,27376.0
2019-07-10 15:00:00,115.36,115.39,115.18,115.35,44083.0,103.2093,103.2361,103.0482,103.2003,44083.0
2019-07-10 15:30:00,115.36,115.49,115.17,115.41,98738.0,103.2093,103.3256,103.0393,103.254,98738.0
2019-07-11 09:30:00,115.43,115.44,114.76,115.44,25129.0,103.2719,103.2809,102.6725,103.2809,25129.0
2019-07-11 10:00:00,115.33,115.51,114.57,114.57,23366.0,103.1824,103.3435,102.5025,102.5025,23366.0
2019-07-11 10:30:00,114.57,115.04,114.57,114.96,24476.0,102.5025,102.923,102.5025,102.8514,24476.0
2019-07-11 11:00:00,115.0,115.12,114.75,115.09,15127.0,102.8872,102.9946,102.6635,102.9677,15127.0
2019-07-11 11:30:00,115.11,115.18,115.02,115.07,19116.0,102.9856,103.0482,102.9051,102.9498,19116.0
2019-07-11 12:00:00,115.05,115.15,115.04,115.08,22703.0,102.9319,103.0214,102.923,102.9588,22703.0
2019-07-11 12:30:00,115.07,115.18,115.05,115.14,21505.0,102.9498,103.0482,102.9319,103.0125,21505.0
2019-07-11 13:00:00,115.14,115.21,115.06,115.13,49450.0,103.0125,103.0751,102.9409,103.0035,49450.0
2019-07-11 13:30:00,115.15,115.44,115.1,115.44,64567.0,103.0214,103.2809,102.9767,103.2809,64567.0
2019-07-11 14:00:00,115.45,115.6,115.22,115.28,47725.0,103.2898,103.424,103.084,103.1377,47725.0
2019-07-11 14:30:00,115.29,115.58,115.29,115.56,22465.0,103.1467,103.4061,103.1467,103.3882,22465.0
2019-07-11 15:00:00,115.56,115.69,115.51,115.67,24174.0,103.3882,103.5045,103.3435,103.4866,24174.0
2019-07-11 15:30:00,115.63,116.03,115.6,116.0,102165.0,103.4508,103.8087,103.424,103.7819,102165.0
2019-07-12 09:30:00,116.28,117.24,116.27,116.87,62665.0,104.0324,104.8913,104.0234,104.5602,62665.0
2019-07-12 10:00:00,116.87,117.48,116.83,117.48,40969.0,104.5602,105.106,104.5244,105.106,40969.0
2019-07-12 10:30:00,117.47,117.85,117.09,117.2,75340.0,105.097,105.437,104.7571,104.8555,75340.0
2019-07-12 11:00:00,117.19,117.42,117.07,117.1,84949.0,104.8465,105.0523,104.7392,104.766,84949.0
2019-07-12 11:30:00,117.1,117.19,116.45,116.52,75054.0,104.766,104.8465,104.1845,104.2471,75054.0
2019-07-12 12:00:00,116.48,116.69,116.34,116.55,59627.0,104.2113,104.3992,104.0861,104.2739,59627.0
2019-07-12 12:30:00,116.55,116.89,116.53,116.81,24011.0,104.2739,104.5781,104.256,104.5066,24011.0
2019-07-12 13:00:00,116.83,116.93,116.75,116.8,21159.0,104.5244,104.6139,104.4529,104.4976,21159.0
2019-07-12 13:30:00,116.81,116.87,116.68,116.87,14065.0,104.5066,104.5602,104.3902,104.5602,14065.0
2019-07-12 14:00:00,116.86,116.99,116.84,116.96,12504.0,104.5513,104.6676,104.5334,104.6408,12504.0
2019-07-12 14:30:00,116.93,117.05,116.91,116.98,14788.0,104.6139,104.7213,104.596,104.6587,14788.0
2019-07-12 15:00:00,116.99,117.07,116.96,116.98,53074.0,104.6676,104.7392,104.6408,104.6587,53074.0
2019-07-12 15:30:00,116.97,117.19,116.93,117.03,250199.0,104.6497,104.8465,104.6139,104.7034,250199.0
2019-07-15 09:30:00,117.15,117.56,116.78,117.56,32553.0,104.8107,105.1776,104.4797,105.1776,32553.0
2019-07-15 10:00:00,117.51,117.96,117.3,117.96,55664.0,105.1328,105.5354,104.9449,105.5354,55664.0
2019-07-15 10:30:00,117.99,118.06,117.64,117.85,38128.0,105.5623,105.6249,105.2491,105.437,38128.0
2019-07-15 11:00:00,117.85,117.94,117.46,117.55,82902.0,105.437,105.5175,105.0881,105.1686,82902.0
2019-07-15 11:30:00,117.56,117.67,117.23,117.37,65170.0,105.1776,105.276,104.8823,105.0076,65170.0
2019-07-15 12:00:00,117.48,117.5,117.2,117.24,23685.0,105.106,105.1239,104.8555,104.8913,23685.0
2019-07-15 12:30:00,117.24,117.41,117.18,117.31,23170.0,104.8913,105.0434,104.8376,104.9539,23170.0
2019-07-15 13:00:00,117.32,117.51,117.23,117.44,31861.0,104.9628,105.1328,104.8823,105.0702,31861.0
2019-07-15 13:30:00,117.41,117.66,117.22,117.59,66182.0,105.0434,105.267,104.8734,105.2044,66182.0
2019-07-15 14:00:00,117.58,117.59,117.38,117.47,23181.0,105.1955,105.2044,105.0165,105.097,23181.0
2019-07-15 14:30:00,117.47,117.63,117.46,117.53,46495.0,105.097,105.2402,105.0881,105.1507,46495.0
2019-07-15 15:00:00,117.56,117.56,117.34,117.53,40846.0,105.1776,105.1776,104.9807,105.1507,40846.0
2019-07-15 15:30:00,117.52,117.72,117.46,117.7,172436.0,105.1418,105.3207,105.0881,105.3028,172436.0
2019-07-16 09:30:00,117.93,118.16,117.39,117.81,60426.0,105.5086,105.7144,105.0255,105.4012,60426.0
2019-07-16 10:00:00,117.82,118.5,117.8,118.45,112320.0,105.4102,106.0186,105.3923,105.9738,112320.0
2019-07-16 10:30:00,118.42,118.52,118.2,118.31,60279.0,105.947,106.0364,105.7501,105.8486,60279.0
2019-07-16 11:00:00,118.31,118.45,118.1,118.12,40705.0,105.8486,105.9738,105.6607,105.6786,40705.0
2019-07-16 11:30:00,118.13,118.45,118.13,118.28,45073.0,105.6875,105.9738,105.6875,105.8217,45073.0
2019-07-16 12:00:00,118.28,118.4,118.18,118.21,33456.0,105.8217,105.9291,105.7323,105.7591,33456.0
2019-07-16 12:30:00,118.21,118.25,118.07,118.25,41304.0,105.7591,105.7949,105.6338,105.7949,41304.0
2019-07-16 13:00:00,118.25,118.47,118.14,118.33,105161.0,105.7949,105.9917,105.6965,105.8665,105161.0
2019-07-16 13:30:00,118.34,118.5,118.27,118.28,128793.0,105.8754,106.0186,105.8128,105.8217,128793.0
2019-07-16 14:00:00,118.29,118.34,117.94,117.95,84656.0,105.8307,105.8754,105.5175,105.5265,84656.0
2019-07-16 14:30:00,117.94,118.14,117.8,118.07,65068.0,105.5175,105.6965,105.3923,105.6338,65068.0
2019-07-16 15:00:00,118.07,118.22,117.97,118.02,98365.0,105.6338,105.768,105.5444,105.5891,98365.0
2019-07-16 15:30:00,118.03,118.1,117.64,117.83,255654.0,105.5981,105.6607,105.2491,105.4191,255654.0
2019-07-17 09:30:00,117.99,117.99,117.34,117.76,42913.0,105.5623,105.5623,104.9807,105.3565,42913.0
2019-07-17 10:00:00,117.71,117.73,117.18,117.4,23474.0,105.3118,105.3297,104.8376,105.0344,23474.0
2019-07-17 10:30:00,117.35,117.57,117.27,117.56,23685.0,104.9897,105.1865,104.9181,105.1776,23685.0
2019-07-17 11:00:00,117.55,117.6,117.41,117.54,91142.0,105.1686,105.2133,105.0434,105.1597,91142.0
2019-07-17 11:30:00,117.52,117.72,117.46,117.54,76239.0,105.1418,105.3207,105.0881,105.1597,76239.0
2019-07-17 12:00:00,117.55,117.55,117.12,117.13,56351.0,105.1686,105.1686,104.7839,104.7929,56351.0
2019-07-17 12:30:00,117.12,117.28,117.03,117.06,22493.0,104.7839,104.9271,104.7034,104.7302,22493.0
2019-07-17 13:00:00,117.06,117.12,116.91,117.12,30540.0,104.7302,104.7839,104.596,104.7839,30540.0
2019-07-17 13:30:00,117.13,117.16,116.94,116.95,51588.0,104.7929,104.8197,104.6229,104.6318,51588.0
2019-07-17 14:00:00,116.95,117.0,116.84,116.9,46361.0,104.6318,104.6765,104.5334,104.5871,46361.0
2019-07-17 14:30:00,116.9,116.91,116.4,116.43,62636.0,104.5871,104.596,104.1397,104.1666,62636.0
2019-07-17 15:00:00,116.41,116.47,116.07,116.09,139921.0,104.1487,104.2024,103.8445,103.8624,139921.0
2019-07-17 15:30:00,116.07,116.9,116.06,116.6,240166.0,103.8445,104.5871,103.8356,104.3187,240166.0
2019-07-18 09:30:00,114.99,119.0,114.99,117.4,316472.0,102.8783,106.4659,102.8783,105.0344,316472.0
2019-07-18 10:00:00,117.38,117.58,116.66,117.2,221724.0,105.0165,105.1955,104.3724,104.8555,221724.0
2019-07-18 10:30:00,117.19,117.2,116.81,116.94,81725.0,104.8465,104.8555,104.5066,104.6229,81725.0
2019-07-18 11:00:00,116.95,116.98,116.19,116.37,50037.0,104.6318,104.6587,103.9519,104.1129,50037.0
2019-07-18 11:30:00,116.4,116.93,116.36,116.7,54765.0,104.1397,104.6139,104.104,104.4081,54765.0
2019-07-18 12:00:00,116.7,117.16,116.62,116.73,97874.0,104.4081,104.8197,104.3366,104.435,97874.0
2019-07-18 12:30:00,116.68,116.89,116.46,116.55,37268.0,104.3902,104.5781,104.1934,104.2739,37268.0
2019-07-18 13:00:00,116.55,116.6,116.36,116.56,33864.0,104.2739,104.3187,104.104,104.2829,33864.0
2019-07-18 13:30:00,116.57,116.68,116.45,116.49,37599.0,104.2918,104.3902,104.1845,104.2203,37599.0
2019-07-18 14:00:00,116.47,116.66,116.43,116.61,58733.0,104.2024,104.3724,104.1666,104.3276,58733.0
2019-07-18 14:30:00,116.59,117.0,116.43,116.96,73635.0,104.3097,104.6765,104.1666,104.6408,73635.0
2019-07-18 15:00:00,116.93,117.04,116.78,116.84,91318.0,104.6139,104.7123,104.4797,104.5334,91318.0
2019-07-18 15:30:00,116.85,117.13,116.84,117.0,307015.0,104.5423,104.7929,104.5334,104.6765,307015.0
2019-07-19 09:30:00,118.13,118.53,117.53,118.53,203700.0,105.6875,106.0454,105.1507,106.0454,203700.0
2019-07-19 10:00:00,118.53,118.75,118.28,118.73,170385.0,106.0454,106.2422,105.8217,106.2243,170385.0
2019-07-19 10:30:00,118.71,118.86,118.56,118.77,97936.0,106.2064,106.3406,106.0722,106.2601,97936.0
2019-07-19 11:00:00,118.77,118.89,118.49,118.67,100574.0,106.2601,106.3675,106.0096,106.1706,100574.0
2019-07-19 11:30:00,118.69,118.79,118.59,118.64,57439.0,106.1885,106.278,106.0991,106.1438,57439.0
2019-07-19 12:00:00,118.65,118.79,118.6,118.62,49257.0,106.1528,106.278,106.108,106.1259,49257.0
2019-07-19 12:30:00,118.63,118.72,118.56,118.63,51066.0,106.1349,106.2154,106.0722,106.1349,51066.0
2019-07-19 13:00:00,118.63,118.8,118.55,118.65,41205.0,106.1349,106.287,106.0633,106.1528,41205.0
2019-07-19 13:30:00,118.64,118.74,118.58,118.63,42629.0,106.1438,106.2333,106.0901,106.1349,42629.0
2019-07-19 14:00:00,118.65,118.67,118.35,118.39,68003.0,106.1528,106.1706,105.8843,105.9201,68003.0
2019-07-19 14:30:00,118.4,118.45,118.08,118.14,81992.0,105.9291,105.9738,105.6428,105.6965,81992.0
2019-07-19 15:00:00,118.12,118.13,117.37,117.42,104932.0,105.6786,105.6875,105.0076,105.0523,104932.0
2019-07-19 15:30:00,117.44,118.11,117.36,117.52,368348.0,105.0702,105.6696,104.9986,105.1418,368348.0
2019-07-22 09:30:00,117.54,118.11,117.21,117.73,85738.0,105.1597,105.6696,104.8644,105.3297,85738.0
2019-07-22 10:00:00,117.71,118.31,117.69,118.13,78755.0,105.3118,105.8486,105.2939,105.6875,78755.0
2019-07-22 10:30:00,118.14,118.18,117.77,117.98,42248.0,105.6965,105.7323,105.3654,105.5533,42248.0
2019-07-22 11:00:00,117.98,118.01,117.71,117.8,41573.0,105.5533,105.5802,105.3118,105.3923,41573.0
2019-07-22 11:30:00,117.78,117.79,117.41,117.48,31367.0,105.3744,105.3833,105.0434,105.106,31367.0
2019-07-22 12:00:00,117.48,117.49,117.15,117.24,27510.0,105.106,105.1149,104.8107,104.8913,27510.0
2019-07-22 12:30:00,117.24,117.32,116.99,117.16,37390.0,104.8913,104.9628,104.6676,104.8197,37390.0
2019-07-22 13:00:00,117.18,117.45,117.18,117.3,24942.0,104.8376,105.0791,104.8376,104.9449,24942.0
2019-07-22 13:30:00,117.3,117.33,116.82,116.88,29758.0,104.9449,104.9718,104.5155,104.5692,29758.0
2019-07-22 14:00:00,116.87,116.97,116.67,116.87,33159.0,104.5602,104.6497,104.3813,104.5602,33159.0
2019-07-22 14:30:00,116.88,116.91,116.7,116.75,30667.0,104.5692,104.596,104.4081,104.4529,30667.0
2019-07-22 15:00:00,116.75,117.06,116.75,117.03,38102.0,104.4529,104.7302,104.4529,104.7034,38102.0
2019-07-22 15:30:00,117.04,117.04,116.74,116.94,139262.0,104.7123,104.7123,104.4439,104.6229,139262.0
2019-07-23 09:30:00,117.48,118.18,116.94,118.16,86071.0,105.106,105.7323,104.6229,105.7144,86071.0
2019-07-23 10:00:00,118.14,118.87,118.05,118.65,111812.0,105.6965,106.3496,105.6159,106.1528,111812.0
2019-07-23 10:30:00,118.64,118.79,118.56,118.65,37902.0,106.1438,106.278,106.0722,106.1528,37902.0
2019-07-23 11:00:00,118.64,118.66,118.09,118.45,39101.0,106.1438,106.1617,105.6517,105.9738,39101.0
2019-07-23 11:30:00,118.44,118.45,118.25,118.4,35505.0,105.9649,105.9738,105.7949,105.9291,35505.0
2019-07-23 12:00:00,118.4,118.58,118.39,118.5,53170.0,105.9291,106.0901,105.9201,106.0186,53170.0
2019-07-23 12:30:00,118.49,118.55,118.33,118.36,48104.0,106.0096,106.0633,105.8665,105.8933,48104.0
2019-07-23 13:00:00,118.33,118.44,118.31,118.36,38634.0,105.8665,105.9649,105.8486,105.8933,38634.0
2019-07-23 13:30:00,118.36,118.56,118.31,118.51,78896.0,105.8933,106.0722,105.8486,106.0275,78896.0
2019-07-23 14:00:00,118.51,118.52,118.36,118.5,87749.0,106.0275,106.0364,105.8933,106.0186,87749.0
2019-07-23 14:30:00,118.5,118.51,118.35,118.41,51993.0,106.0186,106.0275,105.8843,105.938,51993.0
2019-07-23 15:00:00,118.41,118.47,118.37,118.45,63147.0,105.938,105.9917,105.9022,105.9738,63147.0
2019-07-23 15:30:00,118.45,118.96,118.43,118.96,285666.0,105.9738,106.4301,105.9559,106.4301,285666.0
2019-07-24 09:30:00,118.66,119.29,118.24,119.03,96036.0,106.1617,106.7253,105.7859,106.4927,96036.0
2019-07-24 10:00:00,118.99,119.0,118.15,118.23,53893.0,106.4569,106.4659,105.7054,105.777,53893.0
2019-07-24 10:30:00,118.24,118.4,118.08,118.34,44866.0,105.7859,105.9291,105.6428,105.8754,44866.0
2019-07-24 11:00:00,118.34,118.36,117.91,117.97,43602.0,105.8754,105.8933,105.4907,105.5444,43602.0
2019-07-24 11:30:00,117.93,118.25,117.91,118.07,38472.0,105.5086,105.7949,105.4907,105.6338,38472.0
2019-07-24 12:00:00,118.07,118.32,118.01,118.27,30180.0,105.6338,105.8575,105.5802,105.8128,30180.0
2019-07-24 12:30:00,118.26,118.75,118.23,118.65,24778.0,105.8038,106.2422,105.777,106.1528,24778.0
2019-07-24 13:00:00,118.65,118.68,118.47,118.56,74871.0,106.1528,106.1796,105.9917,106.0722,74871.0
2019-07-24 13:30:00,118.56,118.68,118.48,118.5,33559.0,106.0722,106.1796,106.0007,106.0186,33559.0
2019-07-24 14:00:00,118.5,118.78,118.47,118.61,34179.0,106.0186,106.2691,105.9917,106.117,34179.0
2019-07-24 14:30:00,118.62,118.67,118.48,118.61,26926.0,106.1259,106.1706,106.0007,106.117,26926.0
2019-07-24 15:00:00,118.6,118.73,118.55,118.68,37950.0,106.108,106.2243,106.0633,106.1796,37950.0
2019-07-24 15:30:00,118.68,118.79,117.59,118.11,436599.0,106.1796,106.278,105.2044,105.6696,436599.0
2019-07-25 09:30:00,118.23,118.72,117.58,118.04,68817.0,105.777,106.2154,105.1955,105.607,68817.0
2019-07-25 10:00:00,118.09,118.71,118.03,118.63,104194.0,105.6517,106.2064,105.5981,106.1349,104194.0
2019-07-25 10:30:00,118.62,118.79,118.29,118.43,108657.0,106.1259,106.278,105.8307,105.9559,108657.0
2019-07-25 11:00:00,118.42,119.08,118.41,118.67,79120.0,105.947,106.5375,105.938,106.1706,79120.0
2019-07-25 11:30:00,118.64,118.65,118.37,118.47,53421.0,106.1438,106.1528,105.9022,105.9917,53421.0
2019-07-25 12:00:00,118.49,118.69,118.46,118.56,69797.0,106.0096,106.1885,105.9828,106.0722,69797.0
2019-07-25 12:30:00,118.59,118.71,118.29,118.42,55557.0,106.0991,106.2064,105.8307,105.947,55557.0
2019-07-25 13:00:00,118.39,118.43,118.26,118.4,23433.0,105.9201,105.9559,105.8038,105.9291,23433.0
2019-07-25 13:30:00,118.4,118.88,118.39,118.49,88373.0,105.9291,106.3585,105.9201,106.0096,88373.0
2019-07-25 14:00:00,118.52,118.63,118.36,118.37,42347.0,106.0364,106.1349,105.8933,105.9022,42347.0
2019-07-25 14:30:00,118.35,118.36,118.04,118.12,39169.0,105.8843,105.8933,105.607,105.6786,39169.0
2019-07-25 15:00:00,118.1,118.3,118.0,118.2,91655.0,105.6607,105.8396,105.5712,105.7501,91655.0
2019-07-25 15:30:00,118.2,118.27,117.79,118.14,292311.0,105.7501,105.8128,105.3833,105.6965,292311.0
2019-07-26 09:30:00,118.13,118.18,117.0,117.8,43870.0,105.6875,105.7323,104.6765,105.3923,43870.0
2019-07-26 10:00:00,117.88,117.96,117.54,117.62,49531.0,105.4639,105.5354,105.1597,105.2312,49531.0
2019-07-26 10:30:00,117.6,117.73,117.44,117.46,51020.0,105.2133,105.3297,105.0702,105.0881,51020.0
2019-07-26 11:00:00,117.44,117.8,117.44,117.53,41777.0,105.0702,105.3923,105.0702,105.1507,41777.0
2019-07-26 11:30:00,117.54,117.56,117.36,117.47,27012.0,105.1597,105.1776,104.9986,105.097,27012.0
2019-07-26 12:00:00,117.47,117.68,117.47,117.64,43976.0,105.097,105.2849,105.097,105.2491,43976.0
2019-07-26 12:30:00,117.64,117.87,117.6,117.82,78837.0,105.2491,105.4549,105.2133,105.4102,78837.0
2019-07-26 13:00:00,117.83,118.21,117.81,118.05,129425.0,105.4191,105.7591,105.4012,105.6159,129425.0
2019-07-26 13:30:00,118.05,118.06,117.76,117.83,33393.0,105.6159,105.6249,105.3565,105.4191,33393.0
2019-07-26 14:00:00,117.83,117.88,117.74,117.81,27632.0,105.4191,105.4639,105.3386,105.4012,27632.0
2019-07-26 14:30:00,117.82,117.92,117.8,117.85,67161.0,105.4102,105.4996,105.3923,105.437,67161.0
2019-07-26 15:00:00,117.85,117.89,117.75,117.85,87539.0,105.437,105.4728,105.3475,105.437,87539.0
2019-07-26 15:30:00,117.85,117.99,117.64,117.94,199374.0,105.437,105.5623,105.2491,105.5175,199374.0
2019-07-29 09:30:00,117.69,118.46,117.4,118.3,31539.0,105.2939,105.9828,105.0344,105.8396,31539.0
2019-07-29 10:00:00,118.3,118.32,118.0,118.06,21665.0,105.8396,105.8575,105.5712,105.6249,21665.0
2019-07-29 10:30:00,118.07,118.65,118.06,118.53,24424.0,105.6338,106.1528,105.6249,106.0454,24424.0
2019-07-29 11:00:00,118.56,118.81,118.43,118.77,44340.0,106.0722,106.2959,105.9559,106.2601,44340.0
2019-07-29 11:30:00,118.79,118.96,118.67,118.94,23248.0,106.278,106.4301,106.1706,106.4122,23248.0
2019-07-29 12:00:00,118.95,119.0,118.76,118.99,34655.0,106.4212,106.4659,106.2512,106.4569,34655.0
2019-07-29 12:30:00,118.99,119.03,118.81,119.0,27142.0,106.4569,106.4927,106.2959,106.4659,27142.0
2019-07-29 13:00:00,119.01,119.05,118.83,118.86,28966.0,106.4748,106.5106,106.3138,106.3406,28966.0
2019-07-29 13:30:00,118.85,118.89,118.71,118.76,29239.0,106.3317,106.3675,106.2064,106.2512,29239.0
2019-07-29 14:00:00,118.76,118.92,118.68,118.8,33061.0,106.2512,106.3943,106.1796,106.287,33061.0
2019-07-29 14:30:00,118.77,118.91,118.72,118.72,29672.0,106.2601,106.3854,106.2154,106.2154,29672.0
2019-07-29 15:00:00,118.74,118.75,118.55,118.58,44102.0,106.2333,106.2422,106.0633,106.0901,44102.0
2019-07-29 15:30:00,118.59,118.78,118.43,118.45,135995.0,106.0991,106.2691,105.9559,105.9738,135995.0
2019-07-30 09:30:00,117.8,118.51,117.35,118.32,42462.0,105.3923,106.0275,104.9897,105.8575,42462.0
2019-07-30 10:00:00,118.39,118.6,118.14,118.6,37537.0,105.9201,106.108,105.6965,106.108,37537.0
2019-07-30 10:30:00,118.64,118.97,118.49,118.96,31234.0,106.1438,106.439,106.0096,106.4301,31234.0
2019-07-30 11:00:00,118.99,119.2,118.9,118.98,23108.0,106.4569,106.6448,106.3764,106.448,23108.0
2019-07-30 11:30:00,118.97,119.04,118.79,118.99,22545.0,106.439,106.5017,106.278,106.4569,22545.0
2019-07-30 12:00:00,118.98,119.33,118.96,119.29,19738.0,106.448,106.7611,106.4301,106.7253,19738.0
2019-07-30 12:30:00,119.31,119.35,118.97,119.05,20176.0,106.7432,106.779,106.439,106.5106,20176.0
2019-07-30 13:00:00,119.03,119.14,118.97,119.13,22434.0,106.4927,106.5911,106.439,106.5822,22434.0
2019-07-30 13:30:00,119.14,119.18,118.91,118.95,21461.0,106.5911,106.6269,106.3854,106.4212,21461.0
2019-07-30 14:00:00,118.95,119.19,118.78,119.16,27618.0,106.4212,106.6359,106.2691,106.609,27618.0
2019-07-30 14:30:00,119.16,119.18,118.98,119.1,32442.0,106.609,106.6269,106.448,106.5554,32442.0
2019-07-30 15:00:00,119.12,119.28,119.07,119.17,44846.0,106.5732,106.7164,106.5285,106.618,44846.0
2019-07-30 15:30:00,119.17,119.17,118.86,118.95,132471.0,106.618,106.618,106.3406,106.4212,132471.0
2019-07-31 09:30:00,118.89,119.35,118.58,119.1,24994.0,106.3675,106.779,106.0901,106.5554,24994.0
2019-07-31 10:00:00,119.09,119.41,118.97,119.14,21694.0,106.5464,106.8327,106.439,106.5911,21694.0
2019-07-31 10:30:00,119.13,119.29,118.79,118.84,20251.0,106.5822,106.7253,106.278,106.3227,20251.0
2019-07-31 11:00:00,118.81,118.95,118.54,118.71,17482.0,106.2959,106.4212,106.0543,106.2064,17482.0
2019-07-31 11:30:00,118.73,118.91,118.62,118.78,15333.0,106.2243,106.3854,106.1259,106.2691,15333.0
2019-07-31 12:00:00,118.76,119.03,118.74,119.03,13548.0,106.2512,106.4927,106.2333,106.4927,13548.0
2019-07-31 12:30:00,119.04,119.09,118.94,118.96,12562.0,106.5017,106.5464,106.4122,106.4301,12562.0
2019-07-31 13:00:00,118.95,119.07,118.88,118.9,13499.0,106.4212,106.5285,106.3585,106.3764,13499.0
2019-07-31 13:30:00,118.91,118.91,118.59,118.76,28237.0,106.3854,106.3854,106.0991,106.2512,28237.0
2019-07-31 14:00:00,118.67,118.83,118.17,118.34,33521.0,106.1706,106.3138,105.7233,105.8754,33521.0
2019-07-31 14:30:00,118.34,118.5,116.48,117.15,28178.0,105.8754,106.0186,104.2113,104.8107,28178.0
2019-07-31 15:00:00,117.2,118.04,116.96,117.94,42888.0,104.8555,105.607,104.6408,105.5175,42888.0
2019-07-31 15:30:00,117.93,118.12,117.38,117.4,115992.0,105.5086,105.6786,105.0165,105.0344,115992.0
2019-08-01 09:30:00,117.39,118.02,117.18,117.67,39632.0,105.0255,105.5891,104.8376,105.276,39632.0
2019-08-01 10:00:00,117.72,118.08,117.3,118.06,21469.0,105.3207,105.6428,104.9449,105.6249,21469.0
2019-08-01 10:30:00,118.02,118.24,117.69,117.91,43511.0,105.5891,105.7859,105.2939,105.4907,43511.0
2019-08-01 11:00:00,117.95,117.97,117.56,117.96,35658.0,105.5265,105.5444,105.1776,105.5354,35658.0
2019-08-01 11:30:00,117.94,118.13,117.86,118.02,22879.0,105.5175,105.6875,105.446,105.5891,22879.0
2019-08-01 12:00:00,118.02,118.03,117.6,117.73,26125.0,105.5891,105.5981,105.2133,105.3297,26125.0
2019-08-01 12:30:00,117.75,118.15,117.66,118.13,20659.0,105.3475,105.7054,105.267,105.6875,20659.0
2019-08-01 13:00:00,118.14,118.15,117.26,117.35,27307.0,105.6965,105.7054,104.9092,104.9897,27307.0
2019-08-01 13:30:00,117.3,117.6,115.92,116.28,49992.0,104.9449,105.2133,103.7103,104.0324,49992.0
2019-08-01 14:00:00,116.26,116.31,115.35,115.56,74083.0,104.0145,104.0592,103.2003,103.3882,74083.0
2019-08-01 14:30:00,115.56,115.67,114.99,115.42,35250.0,103.3882,103.4866,102.8783,103.263,35250.0
2019-08-01 15:00:00,115.42,116.1,115.17,115.86,48224.0,103.263,103.8713,103.0393,103.6566,48224.0
2019-08-01 15:30:00,115.85,116.09,115.52,115.65,157413.0,103.6477,103.8624,103.3524,103.4687,157413.0
2019-08-02 09:30:00,115.65,115.65,113.79,113.91,38990.0,103.4687,103.4687,101.8046,101.912,38990.0
2019-08-02 10:00:00,113.94,114.37,113.63,114.22,58605.0,101.9388,102.3236,101.6615,102.1894,58605.0
2019-08-02 10:30:00,114.15,114.15,112.4,113.11,149742.0,102.1267,102.1267,100.5611,101.1963,149742.0
2019-08-02 11:00:00,113.07,113.56,112.87,113.21,72643.0,101.1605,101.5989,100.9816,101.2857,72643.0
2019-08-02 11:30:00,113.21,113.41,112.75,113.37,28427.0,101.2857,101.4647,100.8742,101.4289,28427.0
2019-08-02 12:00:00,113.39,114.02,113.3,113.99,25743.0,101.4468,102.0104,101.3663,101.9836,25743.0
2019-08-02 12:30:00,113.98,113.99,113.69,113.83,24262.0,101.9746,101.9836,101.7152,101.8404,24262.0
2019-08-02 13:00:00,113.83,113.88,113.46,113.72,24261.0,101.8404,101.8852,101.5094,101.742,24261.0
2019-08-02 13:30:00,113.72,114.06,113.66,113.9,23652.0,101.742,102.0462,101.6883,101.9031,23652.0
2019-08-02 14:00:00,113.89,114.62,113.88,114.4,78494.0,101.8941,102.5472,101.8852,102.3504,78494.0
2019-08-02 14:30:00,114.41,114.65,114.22,114.5,21098.0,102.3593,102.5741,102.1894,102.4399,21098.0
2019-08-02 15:00:00,114.46,114.78,114.23,114.65,58583.0,102.4041,102.6904,102.1983,102.5741,58583.0
2019-08-02 15:30:00,114.64,114.85,114.07,114.2,145791.0,102.5651,102.753,102.0552,102.1715,145791.0
2019-08-05 09:30:00,112.92,113.09,112.12,112.15,45132.0,101.0263,101.1784,100.3105,100.3374,45132.0
2019-08-05 10:00:00,112.09,112.75,112.01,112.24,28170.0,100.2837,100.8742,100.2121,100.4179,28170.0
2019-08-05 10:30:00,112.2,112.25,111.73,111.93,45700.0,100.3821,100.4269,99.9616,100.1406,45700.0
2019-08-05 11:00:00,111.91,112.19,111.79,111.94,40821.0,100.1227,100.3732,100.0153,100.1495,40821.0
2019-08-05 11:30:00,112.0,112.03,111.63,111.75,46821.0,100.2032,100.23,99.8722,99.9795,46821.0
2019-08-05 12:00:00,111.71,111.83,111.37,111.46,30199.0,99.9437,100.0511,99.6395,99.7201,30199.0
2019-08-05 12:30:00,111.47,111.51,110.92,111.0,22287.0,99.729,99.7648,99.2369,99.3085,22287.0
2019-08-05 13:00:00,111.0,111.26,110.93,110.98,15912.0,99.3085,99.5411,99.2459,99.2906,15912.0
2019-08-05 13:30:00,111.01,111.3,110.64,110.65,29428.0,99.3175,99.5769,98.9864,98.9954,29428.0
2019-08-05 14:00:00,110.65,110.96,110.56,110.61,29337.0,98.9954,99.2727,98.9149,98.9596,29337.0
2019-08-05 14:30:00,110.63,110.66,110.24,110.36,42775.0,98.9775,99.0043,98.6286,98.7359,42775.0
2019-08-05 15:00:00,110.39,111.02,109.7,110.63,56573.0,98.7628,99.3264,98.1454,98.9775,56573.0
2019-08-05 15:30:00,110.62,111.25,110.48,110.96,167195.0,98.9685,99.5322,98.8433,99.2727,167195.0
2019-08-06 09:30:00,111.49,111.49,110.07,110.07,64029.0,99.7469,99.7469,98.4765,98.4765,64029.0
2019-08-06 10:00:00,110.19,110.4,109.39,109.82,63859.0,98.5838,98.7717,97.8681,98.2528,63859.0
2019-08-06 10:30:00,109.73,110.56,109.73,110.35,47288.0,98.1723,98.9149,98.1723,98.727,47288.0
2019-08-06 11:00:00,110.36,110.36,109.54,109.72,35068.0,98.7359,98.7359,98.0023,98.1633,35068.0
2019-08-06 11:30:00,109.79,110.24,109.5,110.24,70113.0,98.226,98.6286,97.9665,98.6286,70113.0
2019-08-06 12:00:00,110.3,110.32,109.6,109.64,40620.0,98.6822,98.7001,98.056,98.0918,40620.0
2019-08-06 12:30:00,109.63,109.9,109.57,109.77,20389.0,98.0828,98.3244,98.0291,98.2081,20389.0
2019-08-06 13:00:00,109.79,110.12,109.79,110.05,26848.0,98.226,98.5212,98.226,98.4586,26848.0
2019-08-06 13:30:00,110.08,110.48,109.96,110.48,37607.0,98.4854,98.8433,98.3781,98.8433,37607.0
2019-08-06 14:00:00,110.45,110.86,110.26,110.69,45474.0,98.8164,99.1833,98.6465,99.0312,45474.0
2019-08-06 14:30:00,110.67,110.84,110.59,110.61,25230.0,99.0133,99.1654,98.9417,98.9596,25230.0
2019-08-06 15:00:00,110.61,110.91,110.46,110.59,41065.0,98.9596,99.228,98.8254,98.9417,41065.0
2019-08-06 15:30:00,110.58,111.16,110.55,110.97,132387.0,98.9328,99.4517,98.9059,99.2817,132387.0
2019-08-07 09:30:00,110.05,111.26,109.62,110.53,124331.0,98.4586,99.5411,98.0739,98.888,124331.0
2019-08-07 10:00:00,110.49,111.05,110.17,110.65,96291.0,98.8522,99.3532,98.5659,98.9954,96291.0
2019-08-07 10:30:00,110.68,111.4,110.59,111.28,86180.0,99.0222,99.6664,98.9417,99.559,86180.0
2019-08-07 11:00:00,111.24,111.5,110.98,111.09,98678.0,99.5232,99.7559,99.2906,99.389,98678.0
2019-08-07 11:30:00,111.05,111.57,110.91,111.37,75249.0,99.3532,99.8185,99.228,99.6395,75249.0
2019-08-07 12:00:00,111.35,111.4,111.05,111.33,57190.0,99.6217,99.6664,99.3532,99.6038,57190.0
2019-08-07 12:30:00,111.33,111.79,111.31,111.74,35615.0,99.6038,100.0153,99.5859,99.9706,35615.0
2019-08-07 13:00:00,111.8,111.83,111.51,111.7,58968.0,100.0243,100.0511,99.7648,99.9348,58968.0
2019-08-07 13:30:00,111.76,112.21,111.76,111.85,43135.0,99.9885,100.3911,99.9885,100.069,43135.0
2019-08-07 14:00:00,111.87,112.56,111.84,112.43,93319.0,100.0869,100.7042,100.06,100.5879,93319.0
2019-08-07 14:30:00,112.41,113.14,112.29,113.09,153710.0,100.57,101.2231,100.4626,101.1784,153710.0
2019-08-07 15:00:00,113.11,113.15,112.81,113.1,168082.0,101.1963,101.2321,100.9279,101.1873,168082.0
2019-08-07 15:30:00,113.11,113.24,112.59,112.88,300527.0,101.1963,101.3126,100.731,100.9905,300527.0
2019-08-08 09:30:00,114.58,115.05,114.38,114.86,103517.0,102.5114,102.9319,102.3325,102.7619,103517.0
2019-08-08 10:00:00,114.9,115.53,114.85,115.04,92414.0,102.7977,103.3614,102.753,102.923,92414.0
2019-08-08 10:30:00,115.08,115.34,114.82,115.13,63563.0,102.9588,103.1914,102.7262,103.0035,63563.0
2019-08-08 11:00:00,115.13,115.53,115.04,115.42,44004.0,103.0035,103.3614,102.923,103.263,44004.0
2019-08-08 11:30:00,115.42,115.85,115.25,115.68,56906.0,103.263,103.6477,103.1109,103.4956,56906.0
2019-08-08 12:00:00,115.7,115.76,115.52,115.59,34926.0,103.5135,103.5672,103.3524,103.4151,34926.0
2019-08-08 12:30:00,115.59,115.71,115.54,115.62,25686.0,103.4151,103.5224,103.3703,103.4419,25686.0
2019-08-08 13:00:00,115.69,115.83,115.55,115.66,65590.0,103.5045,103.6298,103.3793,103.4777,65590.0
2019-08-08 13:30:00,115.7,116.13,115.7,116.02,76848.0,103.5135,103.8982,103.5135,103.7998,76848.0
2019-08-08 14:00:00,116.02,116.16,115.82,116.08,65127.0,103.7998,103.925,103.6208,103.8534,65127.0
2019-08-08 14:30:00,116.07,116.37,116.07,116.26,82777.0,103.8445,104.1129,103.8445,104.0145,82777.0
2019-08-08 15:00:00,116.26,116.3,115.87,116.08,95805.0,104.0145,104.0503,103.6656,103.8534,95805.0
2019-08-08 15:30:00,116.05,116.76,115.97,116.68,363464.0,103.8266,104.4618,103.755,104.3902,363464.0
2019-08-09 09:30:00,115.42,116.2,115.34,115.61,101846.0,103.7196,104.4205,103.6477,103.8903,101846.0
2019-08-09 10:00:00,115.64,115.65,114.93,115.1,88881.0,103.9173,103.9263,103.2793,103.432,88881.0
2019-08-09 10:30:00,115.07,115.18,114.66,115.07,47051.0,103.4051,103.5039,103.0366,103.4051,47051.0
2019-08-09 11:00:00,115.05,115.09,114.75,114.75,37292.0,103.3871,103.4231,103.1175,103.1175,37292.0
2019-08-09 11:30:00,114.73,115.17,114.73,114.8,40629.0,103.0995,103.4949,103.0995,103.1625,40629.0
2019-08-09 12:00:00,114.76,114.92,114.69,114.84,24884.0,103.1265,103.2703,103.0636,103.1984,24884.0
2019-08-09 12:30:00,114.82,115.6,114.81,115.29,27958.0,103.1804,103.8814,103.1714,103.6028,27958.0
2019-08-09 13:00:00,115.32,115.74,115.31,115.74,32711.0,103.6297,104.0072,103.6208,104.0072,32711.0
2019-08-09 13:30:00,115.72,115.98,115.67,115.71,36829.0,103.9892,104.2228,103.9443,103.9802,36829.0
2019-08-09 14:00:00,115.71,115.94,115.65,115.83,27564.0,103.9802,104.1869,103.9263,104.088,27564.0
2019-08-09 14:30:00,115.83,115.95,115.54,115.6,39890.0,104.088,104.1959,103.8274,103.8814,39890.0
2019-08-09 15:00:00,115.61,116.07,115.59,115.86,41305.0,103.8903,104.3037,103.8724,104.115,41305.0
2019-08-09 15:30:00,115.83,116.03,115.31,115.35,158093.0,104.088,104.2678,103.6208,103.6567,158093.0
2019-08-12 09:30:00,114.83,115.18,113.97,114.18,27917.0,103.1894,103.5039,102.4166,102.6053,27917.0
2019-08-12 10:00:00,114.25,114.53,113.79,114.38,37235.0,102.6682,102.9198,102.2548,102.785,37235.0
2019-08-12 10:30:00,114.38,114.49,113.85,114.0,24182.0,102.785,102.8839,102.3088,102.4436,24182.0
2019-08-12 11:00:00,113.96,114.02,113.51,113.68,28206.0,102.4076,102.4615,102.0032,102.156,28206.0
2019-08-12 11:30:00,113.71,113.94,113.6,113.86,32526.0,102.1829,102.3896,102.0841,102.3177,32526.0
2019-08-12 12:00:00,113.84,114.06,113.5,113.98,18951.0,102.2998,102.4975,101.9942,102.4256,18951.0
2019-08-12 12:30:00,113.97,114.07,113.54,113.62,16292.0,102.4166,102.5065,102.0302,102.1021,16292.0
2019-08-12 13:00:00,113.67,113.72,113.38,113.56,15219.0,102.147,102.1919,101.8864,102.0482,15219.0
2019-08-12 13:30:00,113.59,113.63,112.85,112.95,29666.0,102.0751,102.1111,101.4101,101.5,29666.0
2019-08-12 14:00:00,112.95,113.15,112.78,112.79,17241.0,101.5,101.6797,101.3472,101.3562,17241.0
2019-08-12 14:30:00,112.79,112.86,112.31,112.58,48237.0,101.3562,101.4191,100.9249,101.1675,48237.0
2019-08-12 15:00:00,112.55,112.86,112.55,112.77,28044.0,101.1405,101.4191,101.1405,101.3382,28044.0
2019-08-12 15:30:00,112.75,112.91,112.54,112.58,69180.0,101.3203,101.464,101.1316,101.1675,69180.0
2019-08-13 09:30:00,112.23,114.05,111.74,113.98,45619.0,100.853,102.4885,100.4127,102.4256,45619.0
2019-08-13 10:00:00,113.9,114.73,113.71,114.45,32489.0,102.3537,103.0995,102.1829,102.8479,32489.0
2019-08-13 10:30:00,114.45,114.77,113.74,113.79,51998.0,102.8479,103.1355,102.2099,102.2548,51998.0
2019-08-13 11:00:00,113.72,113.94,113.46,113.56,45314.0,102.1919,102.3896,101.9583,102.0482,45314.0
2019-08-13 11:30:00,113.54,113.93,113.42,113.92,29452.0,102.0302,102.3806,101.9223,102.3717,29452.0
2019-08-13 12:00:00,113.96,114.04,113.74,113.9,15207.0,102.4076,102.4795,102.2099,102.3537,15207.0
2019-08-13 12:30:00,113.89,113.89,113.54,113.62,16436.0,102.3447,102.3447,102.0302,102.1021,16436.0
2019-08-13 13:00:00,113.61,113.81,113.25,113.5,22666.0,102.0931,102.2728,101.7696,101.9942,22666.0
2019-08-13 13:30:00,113.46,113.59,113.31,113.37,19143.0,101.9583,102.0751,101.8235,101.8774,19143.0
2019-08-13 14:00:00,113.39,113.48,113.17,113.45,23111.0,101.8954,101.9763,101.6977,101.9493,23111.0
2019-08-13 14:30:00,113.44,113.54,113.32,113.38,20097.0,101.9403,102.0302,101.8325,101.8864,20097.0
2019-08-13 15:00:00,113.41,113.44,113.19,113.35,24915.0,101.9134,101.9403,101.7157,101.8594,24915.0
2019-08-13 15:30:00,113.34,113.34,112.95,113.09,121957.0,101.8505,101.8505,101.5,101.6258,121957.0
2019-08-14 09:30:00,111.26,111.99,111.26,111.86,74351.0,99.9813,100.6373,99.9813,100.5205,74351.0
2019-08-14 10:00:00,111.9,111.9,111.41,111.78,66707.0,100.5564,100.5564,100.1161,100.4486,66707.0
2019-08-14 10:30:00,111.74,111.86,111.18,111.18,40284.0,100.4127,100.5205,99.9094,99.9094,40284.0
2019-08-14 11:00:00,111.14,111.17,110.64,110.94,26266.0,99.8735,99.9004,99.4242,99.6937,26266.0
2019-08-14 11:30:00,110.93,111.22,110.64,110.79,19577.0,99.6848,99.9454,99.4242,99.559,19577.0
2019-08-14 12:00:00,110.76,110.87,110.5,110.66,14250.0,99.532,99.6308,99.2984,99.4421,14250.0
2019-08-14 12:30:00,110.71,110.85,110.21,110.3,22250.0,99.4871,99.6129,99.0378,99.1186,22250.0
2019-08-14 13:00:00,110.26,110.83,110.13,110.61,61291.0,99.0827,99.5949,98.9659,99.3972,61291.0
2019-08-14 13:30:00,110.58,110.83,110.43,110.6,37878.0,99.3702,99.5949,99.2354,99.3882,37878.0
2019-08-14 14:00:00,110.59,110.59,110.2,110.2,21076.0,99.3792,99.3792,99.0288,99.0288,21076.0
2019-08-14 14:30:00,110.2,110.21,109.86,110.11,32193.0,99.0288,99.0378,98.7232,98.9479,32193.0
2019-08-14 15:00:00,110.1,110.66,109.89,110.33,70906.0,98.9389,99.4421,98.7502,99.1456,70906.0
2019-08-14 15:30:00,110.23,110.7,109.95,110.22,153012.0,99.0557,99.4781,98.8041,99.0467,153012.0
2019-08-15 09:30:00,110.33,110.86,110.06,110.51,31116.0,99.1456,99.6219,98.903,99.3073,31116.0
2019-08-15 10:00:00,110.46,110.64,110.12,110.13,16941.0,99.2624,99.4242,98.9569,98.9659,16941.0
2019-08-15 10:30:00,110.12,110.41,109.91,110.01,24244.0,98.9569,99.2175,98.7682,98.858,24244.0
2019-08-15 11:00:00,109.97,110.0,109.55,109.71,36696.0,98.8221,98.849,98.4447,98.5884,36696.0
2019-08-15 11:30:00,109.73,109.99,109.6,109.98,101857.0,98.6064,98.8401,98.4896,98.8311,101857.0
2019-08-15 12:00:00,109.95,110.19,109.94,110.0,21045.0,98.8041,99.0198,98.7951,98.849,21045.0
2019-08-15 12:30:00,110.0,110.11,109.88,109.98,16482.0,98.849,98.9479,98.7412,98.8311,16482.0
2019-08-15 13:00:00,109.95,110.06,109.73,109.81,25345.0,98.8041,98.903,98.6064,98.6783,25345.0
2019-08-15 13:30:00,109.85,109.85,108.97,109.04,24943.0,98.7142,98.7142,97.9235,97.9864,24943.0
2019-08-15 14:00:00,109.06,109.59,108.95,109.55,21386.0,98.0043,98.4806,97.9055,98.4447,21386.0
2019-08-15 14:30:00,109.47,109.63,109.32,109.54,17266.0,98.3728,98.5165,98.238,98.4357,17266.0
2019-08-15 15:00:00,109.6,109.89,109.54,109.57,32684.0,98.4896,98.7502,98.4357,98.4626,32684.0
2019-08-15 15:30:00,109.6,109.94,109.56,109.6,119846.0,98.4896,98.7951,98.4536,98.4896,119846.0
2019-08-16 09:30:00,109.14,110.29,109.14,109.9,92023.0,98.0762,99.1096,98.0762,98.7592,92023.0
2019-08-16 10:00:00,109.9,110.63,109.77,110.5,56253.0,98.7592,99.4152,98.6424,99.2984,56253.0
2019-08-16 10:30:00,110.51,110.9,110.36,110.89,42210.0,99.3073,99.6578,99.1725,99.6488,42210.0
2019-08-16 11:00:00,110.95,111.07,110.68,111.07,21570.0,99.7027,99.8106,99.4601,99.8106,21570.0
2019-08-16 11:30:00,111.09,111.38,110.87,111.24,39698.0,99.8285,100.0891,99.6308,99.9633,39698.0
2019-08-16 12:00:00,111.2,111.4,111.06,111.33,20265.0,99.9274,100.1071,99.8016,100.0442,20265.0
2019-08-16 12:30:00,111.33,111.44,111.28,111.36,19241.0,100.0442,100.1431,99.9993,100.0712,19241.0
2019-08-16 13:00:00,111.36,111.44,111.25,111.25,15798.0,100.0712,100.1431,99.9723,99.9723,15798.0
2019-08-16 13:30:00,111.22,111.33,111.07,111.27,20947.0,99.9454,100.0442,99.8106,99.9903,20947.0
2019-08-16 14:00:00,111.27,111.38,111.16,111.21,17577.0,99.9903,100.0891,99.8914,99.9364,17577.0
2019-08-16 14:30:00,111.19,111.25,111.13,111.15,11386.0,99.9184,99.9723,99.8645,99.8825,11386.0
2019-08-16 15:00:00,111.14,111.22,110.73,110.77,38456.0,99.8735,99.9454,99.505,99.541,38456.0
2019-08-16 15:30:00,110.78,110.98,110.67,110.73,119168.0,99.55,99.7297,99.4511,99.505,119168.0
2019-08-19 09:30:00,111.98,112.71,111.79,112.08,60524.0,100.6283,101.2843,100.4576,100.7182,60524.0
2019-08-19 10:00:00,112.06,112.2,111.87,112.12,35631.0,100.7002,100.826,100.5295,100.7541,35631.0
2019-08-19 10:30:00,112.11,112.12,111.87,111.87,18636.0,100.7451,100.7541,100.5295,100.5295,18636.0
2019-08-19 11:00:00,111.89,112.0,111.78,111.82,9522.0,100.5474,100.6463,100.4486,100.4845,9522.0
2019-08-19 11:30:00,111.74,111.85,111.46,111.51,17064.0,100.4127,100.5115,100.161,100.206,17064.0
2019-08-19 12:00:00,111.48,111.58,111.45,111.49,18777.0,100.179,100.2689,100.152,100.188,18777.0
2019-08-19 12:30:00,111.49,111.6,111.36,111.51,17267.0,100.188,100.2868,100.0712,100.206,17267.0
2019-08-19 13:00:00,111.51,111.66,111.47,111.52,18101.0,100.206,100.3408,100.17,100.215,18101.0
2019-08-19 13:30:00,111.51,111.55,111.47,111.52,13796.0,100.206,100.2419,100.17,100.215,13796.0
2019-08-19 14:00:00,111.52,111.57,111.39,111.47,15931.0,100.215,100.2599,100.0981,100.17,15931.0
2019-08-19 14:30:00,111.47,111.59,111.4,111.49,17309.0,100.17,100.2779,100.1071,100.188,17309.0
2019-08-19 15:00:00,111.5,111.55,111.37,111.48,23861.0,100.197,100.2419,100.0802,100.179,23861.0
2019-08-19 15:30:00,111.49,111.78,111.49,111.61,102560.0,100.188,100.4486,100.188,100.2958,102560.0
2019-08-20 09:30:00,111.2,111.2,110.12,110.83,28710.0,99.9274,99.9274,98.9569,99.5949,28710.0
2019-08-20 10:00:00,110.68,110.73,110.21,110.33,11300.0,99.4601,99.505,99.0378,99.1456,11300.0
2019-08-20 10:30:00,110.26,110.53,110.09,110.46,13588.0,99.0827,99.3253,98.9299,99.2624,13588.0
2019-08-20 11:00:00,110.45,111.12,110.39,110.97,27382.0,99.2534,99.8555,99.1995,99.7207,27382.0
2019-08-20 11:30:00,111.0,111.03,110.51,110.55,15696.0,99.7477,99.7746,99.3073,99.3433,15696.0
2019-08-20 12:00:00,110.56,110.65,110.49,110.49,10690.0,99.3523,99.4331,99.2894,99.2894,10690.0
2019-08-20 12:30:00,110.48,110.54,110.43,110.54,7597.0,99.2804,99.3343,99.2354,99.3343,7597.0
2019-08-20 13:00:00,110.58,110.67,110.31,110.31,16303.0,99.3702,99.4511,99.1276,99.1276,16303.0
2019-08-20 13:30:00,110.31,110.31,109.97,110.11,12521.0,99.1276,99.1276,98.8221,98.9479,12521.0
2019-08-20 14:00:00,110.06,110.09,109.78,109.92,11103.0,98.903,98.9299,98.6513,98.7771,11103.0
2019-08-20 14:30:00,109.92,110.1,109.89,110.1,14235.0,98.7771,98.9389,98.7502,98.9389,14235.0
2019-08-20 15:00:00,110.09,110.19,109.93,110.18,22362.0,98.9299,99.0198,98.7861,99.0108,22362.0
2019-08-20 15:30:00,110.19,110.59,110.08,110.29,141971.0,99.0198,99.3792,98.9209,99.1096,141971.0
2019-08-21 09:30:00,111.41,111.85,110.92,111.77,37212.0,100.1161,100.5115,99.6758,100.4396,37212.0
2019-08-21 10:00:00,111.66,111.82,111.4,111.78,21078.0,100.3408,100.4845,100.1071,100.4486,21078.0
2019-08-21 10:30:00,111.78,111.91,111.38,111.38,24462.0,100.4486,100.5654,100.0891,100.0891,24462.0
2019-08-21 11:00:00,111.39,111.4,110.97,111.03,13339.0,100.0981,100.1071,99.7207,99.7746,13339.0
2019-08-21 11:30:00,110.98,111.43,110.93,111.38,15047.0,99.7297,100.1341,99.6848,100.0891,15047.0
2019-08-21 12:00:00,111.37,111.37,110.94,111.01,25865.0,100.0802,100.0802,99.6937,99.7567,25865.0
2019-08-21 12:30:00,110.98,111.09,110.92,110.98,8489.0,99.7297,99.8285,99.6758,99.7297,8489.0
2019-08-21 13:00:00,110.96,111.11,110.93,110.97,12998.0,99.7117,99.8465,99.6848,99.7207,12998.0
2019-08-21 13:30:00,111.0,111.0,110.75,110.8,23081.0,99.7477,99.7477,99.523,99.5679,23081.0
2019-08-21 14:00:00,110.74,110.93,110.5,110.82,15525.0,99.514,99.6848,99.2984,99.5859,15525.0
2019-08-21 14:30:00,110.83,110.86,110.54,110.61,15395.0,99.5949,99.6219,99.3343,99.3972,15395.0
2019-08-21 15:00:00,110.59,110.78,110.59,110.69,18485.0,99.3792,99.55,99.3792,99.4691,18485.0
2019-08-21 15:30:00,110.69,110.85,110.62,110.72,70169.0,99.4691,99.6129,99.4062,99.4961,70169.0
2019-08-22 09:30:00,110.87,111.23,110.47,110.77,22377.0,99.6308,99.9544,99.2714,99.541,22377.0
2019-08-22 10:00:00,110.76,110.76,110.1,110.2,22176.0,99.532,99.532,98.9389,99.0288,22176.0
2019-08-22 10:30:00,110.18,110.18,109.48,109.48,24551.0,99.0108,99.0108,98.3818,98.3818,24551.0
2019-08-22 11:00:00,109.7,109.96,109.45,109.6,15190.0,98.5795,98.8131,98.3548,98.4896,15190.0
2019-08-22 11:30:00,109.72,109.94,109.67,109.73,6693.0,98.5974,98.7951,98.5525,98.6064,6693.0
2019-08-22 12:00:00,109.81,110.1,109.77,110.0,9332.0,98.6783,98.9389,98.6424,98.849,9332.0
2019-08-22 12:30:00,110.01,110.17,109.99,110.07,9218.0,98.858,99.0018,98.8401,98.9119,9218.0
2019-08-22 13:00:00,110.04,110.16,110.03,110.03,8802.0,98.885,98.9928,98.876,98.876,8802.0
2019-08-22 13:30:00,110.03,110.16,109.86,109.96,21317.0,98.876,98.9928,98.7232,98.8131,21317.0
2019-08-22 14:00:00,109.98,110.03,109.74,109.79,17771.0,98.8311,98.876,98.6154,98.6603,17771.0
2019-08-22 14:30:00,109.82,110.1,109.81,110.09,16899.0,98.6873,98.9389,98.6783,98.9299,16899.0
2019-08-22 15:00:00,110.1,110.11,109.86,109.92,26411.0,98.9389,98.9479,98.7232,98.7771,26411.0
2019-08-22 15:30:00,109.93,110.35,109.93,110.1,92804.0,98.7861,99.1636,98.7861,98.9389,92804.0
2019-08-23 09:30:00,109.66,109.66,108.87,109.37,19678.0,98.5435,98.5435,97.8336,98.2829,19678.0
2019-08-23 10:00:00,109.31,109.58,108.89,109.37,21417.0,98.229,98.4716,97.8516,98.2829,21417.0
2019-08-23 10:30:00,109.34,109.93,109.34,109.5,14383.0,98.2559,98.7861,98.2559,98.3997,14383.0
2019-08-23 11:00:00,109.54,109.54,107.79,107.98,43436.0,98.4357,98.4357,96.8631,97.0338,43436.0
2019-08-23 11:30:00,107.98,107.99,107.46,107.48,19490.0,97.0338,97.0428,96.5665,96.5845,19490.0
2019-08-23 12:00:00,107.43,107.89,107.3,107.5,17983.0,96.5396,96.9529,96.4227,96.6025,17983.0
2019-08-23 12:30:00,107.47,107.71,107.3,107.34,21680.0,96.5755,96.7912,96.4227,96.4587,21680.0
2019-08-23 13:00:00,107.35,107.56,107.13,107.22,15335.0,96.4677,96.6564,96.27,96.3509,15335.0
2019-08-23 13:30:00,107.17,107.65,107.14,107.53,14026.0,96.3059,96.7373,96.279,96.6294,14026.0
2019-08-23 14:00:00,107.44,107.51,107.25,107.32,11129.0,96.5486,96.6115,96.3778,96.4407,11129.0
2019-08-23 14:30:00,107.34,107.38,106.97,107.27,25064.0,96.4587,96.4946,96.1262,96.3958,25064.0
2019-08-23 15:00:00,107.25,107.38,106.85,106.91,33066.0,96.3778,96.4946,96.0184,96.0723,33066.0
2019-08-23 15:30:00,106.89,106.96,105.99,106.52,118831.0,96.0543,96.1172,95.2455,95.7218,118831.0
2019-08-26 09:30:00,107.39,108.0,106.75,107.08,37429.0,96.5036,97.0518,95.9285,96.225,37429.0
2019-08-26 10:00:00,107.04,107.08,106.41,106.63,23077.0,96.1891,96.225,95.623,95.8207,23077.0
2019-08-26 10:30:00,106.59,106.74,106.5,106.63,30548.0,95.7847,95.9195,95.7038,95.8207,30548.0
2019-08-26 11:00:00,106.64,107.08,106.59,106.81,29308.0,95.8297,96.225,95.7847,95.9824,29308.0
2019-08-26 11:30:00,106.84,107.02,106.77,107.01,14442.0,96.0094,96.1711,95.9465,96.1621,14442.0
2019-08-26 12:00:00,106.98,107.25,106.9,107.16,24013.0,96.1352,96.3778,96.0633,96.2969,24013.0
2019-08-26 12:30:00,107.18,107.3,107.08,107.27,24593.0,96.3149,96.4227,96.225,96.3958,24593.0
2019-08-26 13:00:00,107.29,107.44,107.22,107.4,24416.0,96.4138,96.5486,96.3509,96.5126,24416.0
2019-08-26 13:30:00,107.39,107.4,107.08,107.16,31713.0,96.5036,96.5126,96.225,96.2969,31713.0
2019-08-26 14:00:00,107.18,107.18,106.79,106.86,30069.0,96.3149,96.3149,95.9644,96.0273,30069.0
2019-08-26 14:30:00,106.85,107.0,106.78,106.89,30580.0,96.0184,96.1532,95.9555,96.0543,30580.0
2019-08-26 15:00:00,106.9,107.06,106.62,106.77,43356.0,96.0633,96.2071,95.8117,95.9465,43356.0
2019-08-26 15:30:00,106.78,107.18,106.6,107.17,184512.0,95.9555,96.3149,95.7937,96.3059,184512.0
2019-08-27 09:30:00,108.16,108.38,107.61,108.09,57352.0,97.1956,97.3933,96.7013,97.1327,57352.0
2019-08-27 10:00:00,108.09,108.21,107.88,107.95,48540.0,97.1327,97.2405,96.9439,97.0069,48540.0
2019-08-27 10:30:00,107.96,108.07,107.62,107.62,31337.0,97.0158,97.1147,96.7103,96.7103,31337.0
2019-08-27 11:00:00,107.64,107.89,107.51,107.57,62051.0,96.7283,96.9529,96.6115,96.6654,62051.0
2019-08-27 11:30:00,107.55,107.66,107.33,107.38,26588.0,96.6474,96.7463,96.4497,96.4946,26588.0
2019-08-27 12:00:00,107.36,107.55,107.19,107.45,24774.0,96.4767,96.6474,96.3239,96.5575,24774.0
2019-08-27 12:30:00,107.43,107.43,106.99,107.06,27206.0,96.5396,96.5396,96.1442,96.2071,27206.0
2019-08-27 13:00:00,107.07,107.18,106.96,107.12,24629.0,96.2161,96.3149,96.1172,96.261,24629.0
2019-08-27 13:30:00,107.1,107.38,107.04,107.37,29305.0,96.243,96.4946,96.1891,96.4856,29305.0
2019-08-27 14:00:00,107.36,107.44,107.24,107.34,34875.0,96.4767,96.5486,96.3688,96.4587,34875.0
2019-08-27 14:30:00,107.33,107.37,107.1,107.31,78685.0,96.4497,96.4856,96.243,96.4317,78685.0
2019-08-27 15:00:00,107.32,107.5,107.21,107.36,75267.0,96.4407,96.6025,96.3419,96.4767,75267.0
2019-08-27 15:30:00,107.37,107.65,107.18,107.37,222410.0,96.4856,96.7373,96.3149,96.4856,222410.0
2019-08-28 09:30:00,107.08,108.08,106.76,108.08,31753.0,96.225,97.1237,95.9375,97.1237,31753.0
2019-08-28 10:00:00,108.08,108.3,108.0,108.06,24962.0,97.1237,97.3214,97.0518,97.1057,24962.0
2019-08-28 10:30:00,108.08,108.9,108.05,108.89,39420.0,97.1237,97.8605,97.0967,97.8516,39420.0
2019-08-28 11:00:00,108.9,109.28,108.9,109.23,43223.0,97.8605,98.202,97.8605,98.1571,43223.0
2019-08-28 11:30:00,109.24,109.25,109.01,109.19,20281.0,98.1661,98.1751,97.9594,98.1212,20281.0
2019-08-28 12:00:00,109.24,109.3,108.99,109.02,16574.0,98.1661,98.22,97.9414,97.9684,16574.0
2019-08-28 12:30:00,109.05,109.17,108.95,109.17,14092.0,97.9953,98.1032,97.9055,98.1032,14092.0
2019-08-28 13:00:00,109.16,109.16,108.81,108.99,13932.0,98.0942,98.0942,97.7797,97.9414,13932.0
2019-08-28 13:30:00,108.97,109.16,108.91,109.06,31237.0,97.9235,98.0942,97.8695,98.0043,31237.0
2019-08-28 14:00:00,109.05,109.11,108.99,109.07,20695.0,97.9953,98.0493,97.9414,98.0133,20695.0
2019-08-28 14:30:00,109.07,109.09,108.95,109.04,15970.0,98.0133,98.0313,97.9055,97.9864,15970.0
2019-08-28 15:00:00,109.04,109.09,108.82,108.83,25604.0,97.9864,98.0313,97.7887,97.7976,25604.0
2019-08-28 15:30:00,108.8,109.1,108.75,109.01,91357.0,97.7707,98.0403,97.7258,97.9594,91357.0
2019-08-29 09:30:00,110.39,111.08,110.18,110.63,40639.0,99.1995,99.8196,99.0108,99.4152,40639.0
2019-08-29 10:00:00,110.61,111.01,110.38,110.95,43340.0,99.3972,99.7567,99.1905,99.7027,43340.0
2019-08-29 10:30:00,110.92,110.94,110.07,110.5,33132.0,99.6758,99.6937,98.9119,99.2984,33132.0
2019-08-29 11:00:00,110.53,110.59,110.4,110.55,10283.0,99.3253,99.3792,99.2085,99.3433,10283.0
2019-08-29 11:30:00,110.56,110.77,110.55,110.68,12155.0,99.3523,99.541,99.3433,99.4601,12155.0
2019-08-29 12:00:00,110.71,110.75,110.48,110.52,8609.0,99.4871,99.523,99.2804,99.3163,8609.0
2019-08-29 12:30:00,110.5,110.58,110.26,110.56,15237.0,99.2984,99.3702,99.0827,99.3523,15237.0
2019-08-29 13:00:00,110.57,110.74,110.54,110.7,14552.0,99.3613,99.514,99.3343,99.4781,14552.0
2019-08-29 13:30:00,110.72,110.82,110.65,110.72,16960.0,99.4961,99.5859,99.4331,99.4961,16960.0
2019-08-29 14:00:00,110.74,110.81,110.56,110.59,11026.0,99.514,99.5769,99.3523,99.3792,11026.0
2019-08-29 14:30:00,110.58,110.65,110.55,110.61,12647.0,99.3702,99.4331,99.3433,99.3972,12647.0
2019-08-29 15:00:00,110.61,110.62,110.16,110.16,21981.0,99.3972,99.4062,98.9928,98.9928,21981.0
2019-08-29 15:30:00,110.21,110.36,110.08,110.16,88345.0,99.0378,99.1725,98.9209,98.9928,88345.0
2019-08-30 09:30:00,111.15,111.43,110.71,110.76,21952.0,99.8825,100.1341,99.4871,99.532,21952.0
2019-08-30 10:00:00,110.79,111.49,110.78,111.25,16987.0,99.559,100.188,99.55,99.9723,16987.0
2019-08-30 10:30:00,111.25,111.39,111.08,111.17,15744.0,99.9723,100.0981,99.8196,99.9004,15744.0
2019-08-30 11:00:00,111.11,111.11,110.5,110.69,30744.0,99.8465,99.8465,99.2984,99.4691,30744.0
2019-08-30 11:30:00,110.67,110.77,110.59,110.59,33269.0,99.4511,99.541,99.3792,99.3792,33269.0
2019-08-30 12:00:00,110.63,111.23,110.58,111.23,23409.0,99.4152,99.9544,99.3702,99.9544,23409.0
2019-08-30 12:30:00,111.23,111.5,111.04,111.44,21237.0,99.9544,100.197,99.7836,100.1431,21237.0
2019-08-30 13:00:00,111.45,111.51,111.2,111.23,20586.0,100.152,100.206,99.9274,99.9544,20586.0
2019-08-30 13:30:00,111.21,111.22,110.77,110.79,16722.0,99.9364,99.9454,99.541,99.559,16722.0
2019-08-30 14:00:00,110.8,110.99,110.79,110.95,20552.0,99.5679,99.7387,99.559,99.7027,20552.0
2019-08-30 14:30:00,110.95,110.97,110.53,110.67,21996.0,99.7027,99.7207,99.3253,99.4511,21996.0
2019-08-30 15:00:00,110.68,110.82,110.47,110.8,20396.0,99.4601,99.5859,99.2714,99.5679,20396.0
2019-08-30 15:30:00,110.84,111.14,110.63,110.75,98756.0,99.6039,99.8735,99.4152,99.523,98756.0
2019-09-03 09:30:00,109.78,110.49,108.95,110.31,36759.0,98.6513,99.2894,97.9055,99.1276,36759.0
2019-09-03 10:00:00,110.27,110.33,109.65,110.13,53246.0,99.0917,99.1456,98.5345,98.9659,53246.0
2019-09-03 10:30:00,110.07,110.61,110.0,110.56,39272.0,98.9119,99.3972,98.849,99.3523,39272.0
2019-09-03 11:00:00,110.59,110.6,110.06,110.06,24868.0,99.3792,99.3882,98.903,98.903,24868.0
2019-09-03 11:30:00,110.12,110.32,110.07,110.18,14009.0,98.9569,99.1366,98.9119,99.0108,14009.0
2019-09-03 12:00:00,110.2,110.49,110.18,110.35,18930.0,99.0288,99.2894,99.0108,99.1636,18930.0
2019-09-03 12:30:00,110.33,110.42,110.2,110.31,14394.0,99.1456,99.2265,99.0288,99.1276,14394.0
2019-09-03 13:00:00,110.3,110.44,110.22,110.27,18466.0,99.1186,99.2444,99.0467,99.0917,18466.0
2019-09-03 13:30:00,110.27,110.28,110.02,110.07,21082.0,99.0917,99.1007,98.867,98.9119,21082.0
2019-09-03 14:00:00,110.07,110.23,110.0,110.06,22674.0,98.9119,99.0557,98.849,98.903,22674.0
2019-09-03 14:30:00,110.05,110.18,110.03,110.18,26592.0,98.894,99.0108,98.876,99.0108,26592.0
2019-09-03 15:00:00,110.18,110.39,110.13,110.28,45947.0,99.0108,99.1995,98.9659,99.1007,45947.0
2019-09-03 15:30:00,110.28,110.5,110.12,110.42,135442.0,99.1007,99.2984,98.9569,99.2265,135442.0
2019-09-04 09:30:00,111.42,111.9,111.3,111.55,25743.0,100.1251,100.5564,100.0173,100.2419,25743.0
2019-09-04 10:00:00,111.57,111.66,111.29,111.44,11284.0,100.2599,100.3408,100.0083,100.1431,11284.0
2019-09-04 10:30:00,111.42,111.55,111.25,111.54,10742.0,100.1251,100.2419,99.9723,100.2329,10742.0
2019-09-04 11:00:00,111.56,111.6,111.41,111.56,15583.0,100.2509,100.2868,100.1161,100.2509,15583.0
2019-09-04 11:30:00,111.59,111.66,111.5,111.57,11855.0,100.2779,100.3408,100.197,100.2599,11855.0
2019-09-04 12:00:00,111.56,111.61,111.46,111.55,19304.0,100.2509,100.2958,100.161,100.2419,19304.0
2019-09-04 12:30:00,111.6,111.64,111.26,111.57,142250.0,100.2868,100.3228,99.9813,100.2599,142250.0
2019-09-04 13:00:00,111.55,111.59,111.35,111.44,7148.0,100.2419,100.2779,100.0622,100.1431,7148.0
2019-09-04 13:30:00,111.49,111.54,111.31,111.36,10116.0,100.188,100.2329,100.0262,100.0712,10116.0
2019-09-04 14:00:00,111.3,111.56,110.82,111.54,130817.0,100.0173,100.2509,99.5859,100.2329,130817.0
2019-09-04 14:30:00,111.51,111.52,111.11,111.18,15405.0,100.206,100.215,99.8465,99.9094,15405.0
2019-09-04 15:00:00,111.22,111.29,111.07,111.17,23993.0,99.9454,100.0083,99.8106,99.9004,23993.0
2019-09-04 15:30:00,111.17,111.6,111.07,111.51,123078.0,99.9004,100.2868,99.8106,100.206,123078.0
2019-09-05 09:30:00,112.91,113.84,112.47,113.37,80411.0,101.464,102.2998,101.0686,101.8774,80411.0
2019-09-05 10:00:00,113.38,114.18,113.31,113.94,51252.0,101.8864,102.6053,101.8235,102.3896,51252.0
2019-09-05 10:30:00,113.94,114.15,113.89,114.06,37072.0,102.3896,102.5783,102.3447,102.4975,37072.0
2019-09-05 11:00:00,114.06,114.15,113.81,114.01,30118.0,102.4975,102.5783,102.2728,102.4525,30118.0
2019-09-05 11:30:00,113.98,114.11,113.88,113.94,27419.0,102.4256,102.5424,102.3357,102.3896,27419.0
2019-09-05 12:00:00,113.9,113.93,113.62,113.78,32168.0,102.3537,102.3806,102.1021,102.2459,32168.0
2019-09-05 12:30:00,113.76,113.99,113.7,113.81,24029.0,102.2279,102.4346,102.174,102.2728,24029.0
2019-09-05 13:00:00,113.78,113.99,113.62,113.73,20463.0,102.2459,102.4346,102.1021,102.2009,20463.0
2019-09-05 13:30:00,113.71,113.75,113.52,113.61,16800.0,102.1829,102.2189,102.0122,102.0931,16800.0
2019-09-05 14:00:00,113.63,113.63,113.29,113.32,19399.0,102.1111,102.1111,101.8055,101.8325,19399.0
2019-09-05 14:30:00,113.34,113.64,113.27,113.64,17395.0,101.8505,102.12,101.7876,102.12,17395.0
2019-09-05 15:00:00,113.63,113.91,113.54,113.91,45060.0,102.1111,102.3627,102.0302,102.3627,45060.0
2019-09-05 15:30:00,113.9,114.0,113.3,113.35,173503.0,102.3537,102.4436,101.8145,101.8594,173503.0
2019-09-06 09:30:00,114.2,114.39,113.72,114.39,40950.0,102.6233,102.794,102.1919,102.794,40950.0
2019-09-06 10:00:00,114.39,114.86,114.39,114.55,32035.0,102.794,103.2164,102.794,102.9378,32035.0
2019-09-06 10:30:00,114.54,114.93,114.51,114.83,33410.0,102.9288,103.2793,102.9019,103.1894,33410.0
2019-09-06 11:00:00,114.84,114.95,114.78,114.87,26316.0,103.1984,103.2972,103.1445,103.2254,26316.0
2019-09-06 11:30:00,114.87,115.08,114.73,114.97,26537.0,103.2254,103.4141,103.0995,103.3152,26537.0
2019-09-06 12:00:00,115.02,115.33,114.95,115.33,23880.0,103.3602,103.6387,103.2972,103.6387,23880.0
2019-09-06 12:30:00,115.34,115.62,115.26,115.58,40112.0,103.6477,103.8993,103.5758,103.8634,40112.0
2019-09-06 13:00:00,115.55,115.62,115.38,115.52,32676.0,103.8364,103.8993,103.6837,103.8095,32676.0
2019-09-06 13:30:00,115.53,115.64,115.49,115.59,28034.0,103.8185,103.9173,103.7825,103.8724,28034.0
2019-09-06 14:00:00,115.59,115.82,115.54,115.82,42545.0,103.8724,104.0791,103.8274,104.0791,42545.0
2019-09-06 14:30:00,115.83,116.03,115.81,116.02,51545.0,104.088,104.2678,104.0701,104.2588,51545.0
2019-09-06 15:00:00,116.01,116.12,115.89,116.09,59856.0,104.2498,104.3486,104.142,104.3217,59856.0
2019-09-06 15:30:00,116.1,116.11,115.63,115.81,163487.0,104.3307,104.3397,103.9083,104.0701,163487.0
2019-09-09 09:30:00,116.2,116.51,115.35,115.5,40500.0,104.4205,104.6991,103.6567,103.7915,40500.0
2019-09-09 10:00:00,115.5,115.92,115.38,115.6,40951.0,103.7915,104.1689,103.6837,103.8814,40951.0
2019-09-09 10:30:00,115.59,115.6,115.28,115.34,33208.0,103.8724,103.8814,103.5938,103.6477,33208.0
2019-09-09 11:00:00,115.34,115.51,115.09,115.14,28557.0,103.6477,103.8005,103.4231,103.468,28557.0
2019-09-09 11:30:00,115.09,115.12,114.86,114.92,58663.0,103.4231,103.45,103.2164,103.2703,58663.0
2019-09-09 12:00:00,114.91,115.28,114.91,115.15,26969.0,103.2613,103.5938,103.2613,103.477,26969.0
2019-09-09 12:30:00,115.17,115.17,114.92,115.12,24926.0,103.4949,103.4949,103.2703,103.45,24926.0
2019-09-09 13:00:00,115.12,116.1,115.0,115.69,88546.0,103.45,104.3307,103.3422,103.9622,88546.0
2019-09-09 13:30:00,115.69,115.91,115.6,115.72,59309.0,103.9622,104.1599,103.8814,103.9892,59309.0
2019-09-09 14:00:00,115.72,115.96,115.68,115.95,40834.0,103.9892,104.2049,103.9532,104.1959,40834.0
2019-09-09 14:30:00,115.92,116.29,115.92,116.11,37986.0,104.1689,104.5014,104.1689,104.3397,37986.0
2019-09-09 15:00:00,116.11,116.41,116.08,116.27,47389.0,104.3397,104.6092,104.3127,104.4834,47389.0
2019-09-09 15:30:00,116.25,116.59,116.04,116.51,185131.0,104.4655,104.771,104.2768,104.6991,185131.0
2019-09-10 09:30:00,116.41,116.75,116.05,116.48,32349.0,104.6092,104.9148,104.2857,104.6721,32349.0
2019-09-10 10:00:00,116.4,116.55,115.84,115.92,33435.0,104.6003,104.7351,104.097,104.1689,33435.0
2019-09-10 10:30:00,115.97,116.24,115.74,115.92,19134.0,104.2138,104.4565,104.0072,104.1689,19134.0
2019-09-10 11:00:00,115.94,116.18,115.89,116.15,26807.0,104.1869,104.4026,104.142,104.3756,26807.0
2019-09-10 11:30:00,116.14,116.37,116.04,116.25,16989.0,104.3666,104.5733,104.2768,104.4655,16989.0
2019-09-10 12:00:00,116.24,116.52,116.02,116.42,16507.0,104.4565,104.7081,104.2588,104.6182,16507.0
2019-09-10 12:30:00,116.45,116.62,116.33,116.53,18431.0,104.6452,104.798,104.5374,104.7171,18431.0
2019-09-10 13:00:00,116.5,116.7,116.49,116.64,18169.0,104.6901,104.8698,104.6811,104.8159,18169.0
2019-09-10 13:30:00,116.67,116.75,116.44,116.67,21495.0,104.8429,104.9148,104.6362,104.8429,21495.0
2019-09-10 14:00:00,116.7,116.83,116.57,116.82,29092.0,104.8698,104.9867,104.753,104.9777,29092.0
2019-09-10 14:30:00,116.82,116.92,116.66,116.84,35042.0,104.9777,105.0675,104.8339,104.9957,35042.0
2019-09-10 15:00:00,116.86,117.1,116.84,117.09,44410.0,105.0136,105.2293,104.9957,105.2203,44410.0
2019-09-10 15:30:00,117.08,117.25,116.73,117.25,164405.0,105.2113,105.3641,104.8968,105.3641,164405.0
2019-09-11 09:30:00,117.25,117.77,116.48,117.3,76785.0,105.3641,105.8314,104.6721,105.409,76785.0
2019-09-11 10:00:00,117.33,117.65,117.27,117.62,39458.0,105.436,105.7235,105.3821,105.6966,39458.0
2019-09-11 10:30:00,117.61,117.68,117.28,117.56,44833.0,105.6876,105.7505,105.391,105.6427,44833.0
2019-09-11 11:00:00,117.5,117.53,117.07,117.1,19418.0,105.5887,105.6157,105.2023,105.2293,19418.0
2019-09-11 11:30:00,117.13,117.32,116.8,116.99,24474.0,105.2563,105.427,104.9597,105.1304,24474.0
2019-09-11 12:00:00,117.04,117.32,117.04,117.32,14852.0,105.1754,105.427,105.1754,105.427,14852.0
2019-09-11 12:30:00,117.33,117.48,117.25,117.43,14923.0,105.436,105.5708,105.3641,105.5258,14923.0
2019-09-11 13:00:00,117.43,117.56,117.34,117.53,21573.0,105.5258,105.6427,105.445,105.6157,21573.0
2019-09-11 13:30:00,117.54,117.56,117.08,117.11,28656.0,105.6247,105.6427,105.2113,105.2383,28656.0
2019-09-11 14:00:00,117.08,117.34,117.07,117.31,17230.0,105.2113,105.445,105.2023,105.418,17230.0
2019-09-11 14:30:00,117.32,117.37,117.27,117.37,22448.0,105.427,105.4719,105.3821,105.4719,22448.0
2019-09-11 15:00:00,117.38,117.53,117.37,117.5,27791.0,105.4809,105.6157,105.4719,105.5887,27791.0
2019-09-11 15:30:00,117.51,117.88,117.44,117.68,111843.0,105.5977,105.9302,105.5348,105.7505,111843.0
2019-09-12 09:30:00,118.1,118.39,117.51,117.61,70198.0,106.1279,106.3885,105.5977,105.6876,70198.0
2019-09-12 10:00:00,117.65,118.14,117.37,117.87,50640.0,105.7235,106.1639,105.4719,105.9212,50640.0
2019-09-12 10:30:00,117.9,117.9,117.03,117.07,28374.0,105.9482,105.9482,105.1664,105.2023,28374.0
2019-09-12 11:00:00,117.04,117.5,117.0,117.44,29015.0,105.1754,105.5887,105.1394,105.5348,29015.0
2019-09-12 11:30:00,117.33,117.75,117.32,117.73,35431.0,105.436,105.8134,105.427,105.7954,35431.0
2019-09-12 12:00:00,117.7,117.79,117.61,117.79,15946.0,105.7685,105.8493,105.6876,105.8493,15946.0
2019-09-12 12:30:00,117.77,117.84,117.73,117.82,29599.0,105.8314,105.8943,105.7954,105.8763,29599.0
2019-09-12 13:00:00,117.83,117.93,117.66,117.72,46670.0,105.8853,105.9752,105.7325,105.7864,46670.0
2019-09-12 13:30:00,117.73,117.92,117.7,117.91,21197.0,105.7954,105.9662,105.7685,105.9572,21197.0
2019-09-12 14:00:00,117.92,118.17,117.83,118.15,31001.0,105.9662,106.1908,105.8853,106.1729,31001.0
2019-09-12 14:30:00,118.15,118.38,118.13,118.14,22100.0,106.1729,106.3795,106.1549,106.1639,22100.0
2019-09-12 15:00:00,118.15,118.28,118.09,118.19,27734.0,106.1729,106.2897,106.1189,106.2088,27734.0
2019-09-12 15:30:00,118.18,118.27,118.13,118.19,112924.0,106.1998,106.2807,106.1549,106.2088,112924.0
2019-09-13 09:30:00,118.65,119.43,118.64,118.9,40627.0,106.6222,107.3231,106.6132,106.8468,40627.0
2019-09-13 10:00:00,119.02,119.73,118.89,119.62,36357.0,106.9547,107.5927,106.8378,107.4938,36357.0
2019-09-13 10:30:00,119.59,119.69,119.06,119.24,24586.0,107.4669,107.5567,106.9906,107.1524,24586.0
2019-09-13 11:00:00,119.22,119.67,119.22,119.56,26413.0,107.1344,107.5388,107.1344,107.4399,26413.0
2019-09-13 11:30:00,119.65,119.9,119.59,119.6,23518.0,107.5208,107.7455,107.4669,107.4759,23518.0
2019-09-13 12:00:00,119.61,119.75,119.48,119.52,17198.0,107.4849,107.6107,107.368,107.404,17198.0
2019-09-13 12:30:00,119.53,119.64,119.49,119.55,14816.0,107.413,107.5118,107.377,107.4309,14816.0
2019-09-13 13:00:00,119.55,119.66,119.5,119.54,19219.0,107.4309,107.5298,107.386,107.4219,19219.0
2019-09-13 13:30:00,119.52,119.85,119.41,119.77,24786.0,107.404,107.7005,107.3051,107.6286,24786.0
2019-09-13 14:00:00,119.8,119.88,119.48,119.54,43954.0,107.6556,107.7275,107.368,107.4219,43954.0
2019-09-13 14:30:00,119.57,119.57,119.4,119.52,26038.0,107.4489,107.4489,107.2961,107.404,26038.0
2019-09-13 15:00:00,119.51,119.58,119.31,119.58,34021.0,107.395,107.4579,107.2153,107.4579,34021.0
2019-09-13 15:30:00,119.59,119.68,119.25,119.33,123858.0,107.4669,107.5478,107.1613,107.2332,123858.0
2019-09-16 09:30:00,118.14,118.19,115.02,115.04,118853.0,106.1639,106.2088,103.3602,103.3781,118853.0
2019-09-16 10:00:00,114.98,115.98,114.98,115.62,43473.0,103.3242,104.2228,103.3242,103.8993,43473.0
2019-09-16 10:30:00,115.61,115.84,115.53,115.81,31684.0,103.8903,104.097,103.8185,104.0701,31684.0
2019-09-16 11:00:00,115.81,116.1,115.74,115.78,47499.0,104.0701,104.3307,104.0072,104.0431,47499.0
2019-09-16 11:30:00,115.83,115.85,115.46,115.49,40913.0,104.088,104.106,103.7555,103.7825,40913.0
2019-09-16 12:00:00,115.43,115.55,115.34,115.43,29834.0,103.7286,103.8364,103.6477,103.7286,29834.0
2019-09-16 12:30:00,115.45,115.82,115.44,115.7,30734.0,103.7466,104.0791,103.7376,103.9712,30734.0
2019-09-16 13:00:00,115.7,115.79,115.39,115.46,36684.0,103.9712,104.0521,103.6926,103.7555,36684.0
2019-09-16 13:30:00,115.47,115.61,115.28,115.32,25472.0,103.7645,103.8903,103.5938,103.6297,25472.0
2019-09-16 14:00:00,115.33,115.39,115.07,115.22,34806.0,103.6387,103.6926,103.4051,103.5399,34806.0
2019-09-16 14:30:00,115.22,115.24,115.01,115.09,40260.0,103.5399,103.5578,103.3512,103.4231,40260.0
2019-09-16 15:00:00,115.09,115.35,115.07,115.12,41831.0,103.4231,103.6567,103.4051,103.45,41831.0
2019-09-16 15:30:00,115.1,115.5,115.1,115.3,158294.0,103.432,103.7915,103.432,103.6118,158294.0
2019-09-17 09:30:00,115.47,116.11,114.62,116.03,102693.0,103.7645,104.3397,103.0007,104.2678,102693.0
2019-09-17 10:00:00,116.02,116.33,115.65,116.01,42810.0,104.2588,104.5374,103.9263,104.2498,42810.0
2019-09-17 10:30:00,116.06,116.29,115.85,116.24,42958.0,104.2947,104.5014,104.106,104.4565,42958.0
2019-09-17 11:00:00,116.26,116.32,116.0,116.31,32054.0,104.4744,104.5284,104.2408,104.5194,32054.0
2019-09-17 11:30:00,116.31,116.42,115.9,115.94,24402.0,104.5194,104.6182,104.1509,104.1869,24402.0
2019-09-17 12:00:00,115.94,115.95,115.71,115.78,15536.0,104.1869,104.1959,103.9802,104.0431,15536.0
2019-09-17 12:30:00,115.73,115.77,115.54,115.59,24234.0,103.9982,104.0341,103.8274,103.8724,24234.0
2019-09-17 13:00:00,115.58,116.44,115.43,116.22,52442.0,103.8634,104.6362,103.7286,104.4385,52442.0
2019-09-17 13:30:00,116.21,116.8,116.21,116.69,55581.0,104.4295,104.9597,104.4295,104.8609,55581.0
2019-09-17 14:00:00,116.72,116.86,116.6,116.63,33625.0,104.8878,105.0136,104.78,104.8069,33625.0
2019-09-17 14:30:00,116.58,116.85,116.57,116.77,32236.0,104.762,105.0046,104.753,104.9327,32236.0
2019-09-17 15:00:00,116.77,116.8,116.62,116.8,50514.0,104.9327,104.9597,104.798,104.9597,50514.0
2019-09-17 15:30:00,116.79,117.21,116.74,117.19,190775.0,104.9507,105.3281,104.9058,105.3102,190775.0
2019-09-18 09:30:00,117.28,117.4,116.8,117.29,32869.0,105.391,105.4989,104.9597,105.4,32869.0
2019-09-18 10:00:00,117.29,118.46,117.25,118.46,46318.0,105.4,106.4514,105.3641,106.4514,46318.0
2019-09-18 10:30:00,118.53,118.59,118.27,118.53,28741.0,106.5143,106.5683,106.2807,106.5143,28741.0
2019-09-18 11:00:00,118.53,118.67,118.38,118.63,25045.0,106.5143,106.6401,106.3795,106.6042,25045.0
2019-09-18 11:30:00,118.63,118.96,118.56,118.64,100779.0,106.6042,106.9007,106.5413,106.6132,100779.0
2019-09-18 12:00:00,118.68,118.95,118.68,118.95,32161.0,106.6491,106.8918,106.6491,106.8918,32161.0
2019-09-18 12:30:00,118.91,119.1,118.78,119.07,44887.0,106.8558,107.0266,106.739,106.9996,44887.0
2019-09-18 13:00:00,119.05,119.23,118.98,119.08,25387.0,106.9816,107.1434,106.9187,107.0086,25387.0
2019-09-18 13:30:00,119.09,119.49,119.08,119.38,58108.0,107.0176,107.377,107.0086,107.2782,58108.0
2019-09-18 14:00:00,119.36,119.57,118.72,118.82,65283.0,107.2602,107.4489,106.6851,106.7749,65283.0
2019-09-18 14:30:00,118.8,118.88,118.46,118.72,52664.0,106.757,106.8289,106.4514,106.6851,52664.0
2019-09-18 15:00:00,118.72,118.9,118.57,118.8,34487.0,106.6851,106.8468,106.5503,106.757,34487.0
2019-09-18 15:30:00,118.82,119.45,118.81,119.43,132462.0,106.7749,107.3411,106.7659,107.3231,132462.0
2019-09-19 09:30:00,119.5,119.99,119.16,119.8,77236.0,107.386,107.8263,107.0805,107.6556,77236.0
2019-09-19 10:00:00,119.87,120.45,119.72,120.42,92902.0,107.7185,108.2397,107.5837,108.2127,92902.0
2019-09-19 10:30:00,120.39,120.5,120.12,120.21,54154.0,108.1858,108.2846,107.9432,108.024,54154.0
2019-09-19 11:00:00,120.21,120.75,120.16,120.75,34197.0,108.024,108.5093,107.9791,108.5093,34197.0
2019-09-19 11:30:00,120.72,120.92,120.67,120.81,41296.0,108.4823,108.6621,108.4374,108.5632,41296.0
2019-09-19 12:00:00,120.83,120.94,120.65,120.67,27189.0,108.5812,108.68,108.4194,108.4374,27189.0
2019-09-19 12:30:00,120.67,120.93,120.66,120.92,32739.0,108.4374,108.671,108.4284,108.6621,32739.0
2019-09-19 13:00:00,120.93,120.96,120.71,120.78,173190.0,108.671,108.698,108.4733,108.5362,173190.0
2019-09-19 13:30:00,120.78,120.87,120.56,120.81,38557.0,108.5362,108.6171,108.3385,108.5632,38557.0
2019-09-19 14:00:00,120.82,120.95,120.82,120.9,40736.0,108.5722,108.689,108.5722,108.6441,40736.0
2019-09-19 14:30:00,120.9,120.92,120.72,120.76,31420.0,108.6441,108.6621,108.4823,108.5183,31420.0
2019-09-19 15:00:00,120.77,120.77,120.49,120.57,33265.0,108.5273,108.5273,108.2756,108.3475,33265.0
2019-09-19 15:30:00,120.53,120.79,120.34,120.68,193405.0,108.3116,108.5452,108.1408,108.4464,193405.0
2019-09-20 09:30:00,120.73,121.0,119.94,120.33,328453.0,108.4913,108.7339,107.7814,108.1319,328453.0
2019-09-20 10:00:00,120.19,120.42,120.13,120.4,48687.0,108.0061,108.2127,107.9521,108.1948,48687.0
2019-09-20 10:30:00,120.4,120.42,119.57,119.7,57940.0,108.1948,108.2127,107.4489,107.5657,57940.0
2019-09-20 11:00:00,119.72,120.13,119.68,120.11,34794.0,107.5837,107.9521,107.5478,107.9342,34794.0
2019-09-20 11:30:00,120.12,120.18,119.81,120.07,36372.0,107.9432,107.9971,107.6646,107.8982,36372.0
2019-09-20 12:00:00,120.05,120.23,120.0,120.15,19295.0,107.8802,108.042,107.8353,107.9701,19295.0
2019-09-20 12:30:00,120.16,120.16,119.94,120.06,21854.0,107.9791,107.9791,107.7814,107.8892,21854.0
2019-09-20 13:00:00,120.06,120.07,119.0,119.6,34089.0,107.8892,107.8982,106.9367,107.4759,34089.0
2019-09-20 13:30:00,119.57,119.81,119.45,119.61,50198.0,107.4489,107.6646,107.3411,107.4849,50198.0
2019-09-20 14:00:00,119.8,119.9,119.57,119.83,23044.0,107.6556,107.7455,107.4489,107.6825,23044.0
2019-09-20 14:30:00,119.82,120.04,119.74,119.83,25201.0,107.6736,107.8713,107.6017,107.6825,25201.0
2019-09-20 15:00:00,119.81,119.84,119.6,119.61,45215.0,107.6646,107.6915,107.4759,107.4849,45215.0
2019-09-20 15:30:00,119.63,119.68,119.18,119.27,128657.0,107.5028,107.5478,107.0984,107.1793,128657.0
2019-09-23 09:30:00,118.41,119.2,117.99,118.47,44756.0,106.4065,107.1164,106.0291,106.4604,44756.0
2019-09-23 10:00:00,118.43,118.58,118.34,118.43,16345.0,106.4245,106.5593,106.3436,106.4245,16345.0
2019-09-23 10:30:00,118.44,118.57,118.26,118.36,13744.0,106.4335,106.5503,106.2717,106.3616,13744.0
2019-09-23 11:00:00,118.35,118.46,118.26,118.39,16805.0,106.3526,106.4514,106.2717,106.3885,16805.0
2019-09-23 11:30:00,118.41,118.62,118.41,118.5,12460.0,106.4065,106.5952,106.4065,106.4874,12460.0
2019-09-23 12:00:00,118.47,118.56,118.36,118.55,13876.0,106.4604,106.5413,106.3616,106.5323,13876.0
2019-09-23 12:30:00,118.53,118.57,118.26,118.26,9857.0,106.5143,106.5503,106.2717,106.2717,9857.0
2019-09-23 13:00:00,118.27,118.33,118.18,118.33,9882.0,106.2807,106.3346,106.1998,106.3346,9882.0
2019-09-23 13:30:00,118.37,118.55,118.2,118.32,42865.0,106.3706,106.5323,106.2178,106.3256,42865.0
2019-09-23 14:00:00,118.31,118.33,118.17,118.3,35039.0,106.3166,106.3346,106.1908,106.3076,35039.0
2019-09-23 14:30:00,118.3,118.33,118.04,118.1,25892.0,106.3076,106.3346,106.074,106.1279,25892.0
2019-09-23 15:00:00,118.08,118.59,118.08,118.53,45095.0,106.11,106.5683,106.11,106.5143,45095.0
2019-09-23 15:30:00,118.52,118.58,118.12,118.3,136905.0,106.5053,106.5593,106.1459,106.3076,136905.0
2019-09-24 09:30:00,118.51,118.73,118.07,118.17,39597.0,106.4964,106.6941,106.101,106.1908,39597.0
2019-09-24 10:00:00,118.17,118.23,117.64,117.8,61038.0,106.1908,106.2447,105.7146,105.8583,61038.0
2019-09-24 10:30:00,117.87,118.19,117.55,117.6,64354.0,105.9212,106.2088,105.6337,105.6786,64354.0
2019-09-24 11:00:00,117.6,117.61,117.09,117.31,79858.0,105.6786,105.6876,105.2203,105.418,79858.0
2019-09-24 11:30:00,117.31,117.43,117.21,117.3,40829.0,105.418,105.5258,105.3281,105.409,40829.0
2019-09-24 12:00:00,117.24,117.59,116.66,116.73,92933.0,105.3551,105.6696,104.8339,104.8968,92933.0
2019-09-24 12:30:00,116.7,116.7,116.42,116.46,16416.0,104.8698,104.8698,104.6182,104.6542,16416.0
2019-09-24 13:00:00,116.46,116.6,116.19,116.25,21406.0,104.6542,104.78,104.4115,104.4655,21406.0
2019-09-24 13:30:00,116.28,116.49,116.25,116.33,26381.0,104.4924,104.6811,104.4655,104.5374,26381.0
2019-09-24 14:00:00,116.33,116.81,116.03,116.53,24837.0,104.5374,104.9687,104.2678,104.7171,24837.0
2019-09-24 14:30:00,116.59,116.72,116.23,116.34,22493.0,104.771,104.8878,104.4475,104.5463,22493.0
2019-09-24 15:00:00,116.37,116.52,116.13,116.16,33989.0,104.5733,104.7081,104.3576,104.3846,33989.0
2019-09-24 15:30:00,116.14,116.5,116.02,116.23,154567.0,104.3666,104.6901,104.2588,104.4475,154567.0
2019-09-25 09:30:00,116.7,117.12,116.55,116.58,27785.0,104.8698,105.2473,104.7351,104.762,27785.0
2019-09-25 10:00:00,116.58,117.04,116.36,116.5,29800.0,104.762,105.1754,104.5643,104.6901,29800.0
2019-09-25 10:30:00,116.56,116.73,116.25,116.66,21388.0,104.744,104.8968,104.4655,104.8339,21388.0
2019-09-25 11:00:00,116.72,116.77,116.31,116.34,18481.0,104.8878,104.9327,104.5194,104.5463,18481.0
2019-09-25 11:30:00,116.37,116.56,116.32,116.54,18335.0,104.5733,104.744,104.5284,104.7261,18335.0
2019-09-25 12:00:00,116.57,116.66,116.49,116.59,13178.0,104.753,104.8339,104.6811,104.771,13178.0
2019-09-25 12:30:00,116.56,116.63,116.43,116.52,16349.0,104.744,104.8069,104.6272,104.7081,16349.0
2019-09-25 13:00:00,116.53,116.56,116.47,116.52,12196.0,104.7171,104.744,104.6632,104.7081,12196.0
2019-09-25 13:30:00,116.52,116.82,116.52,116.76,39609.0,104.7081,104.9777,104.7081,104.9238,39609.0
2019-09-25 14:00:00,116.79,117.06,116.79,116.98,17687.0,104.9507,105.1934,104.9507,105.1215,17687.0
2019-09-25 14:30:00,116.97,117.1,116.9,117.09,14314.0,105.1125,105.2293,105.0496,105.2203,14314.0
2019-09-25 15:00:00,117.08,117.15,116.97,117.05,42861.0,105.2113,105.2742,105.1125,105.1844,42861.0
2019-09-25 15:30:00,117.05,117.12,116.61,116.67,131115.0,105.1844,105.2473,104.789,104.8429,131115.0
2019-09-26 09:30:00,116.5,116.65,115.77,115.77,100356.0,104.6901,104.8249,104.0341,104.0341,100356.0
2019-09-26 10:00:00,115.8,116.02,115.63,115.7,57710.0,104.0611,104.2588,103.9083,103.9712,57710.0
2019-09-26 10:30:00,115.72,116.12,115.52,116.02,80047.0,103.9892,104.3486,103.8095,104.2588,80047.0
2019-09-26 11:00:00,115.98,116.09,115.71,115.96,19197.0,104.2228,104.3217,103.9802,104.2049,19197.0
2019-09-26 11:30:00,115.95,116.03,115.88,115.98,17493.0,104.1959,104.2678,104.133,104.2228,17493.0
2019-09-26 12:00:00,116.01,116.44,115.95,116.39,22145.0,104.2498,104.6362,104.1959,104.5913,22145.0
2019-09-26 12:30:00,116.39,116.55,116.33,116.37,11984.0,104.5913,104.7351,104.5374,104.5733,11984.0
2019-09-26 13:00:00,116.41,116.42,116.25,116.25,21325.0,104.6092,104.6182,104.4655,104.4655,21325.0
2019-09-26 13:30:00,116.32,116.51,116.31,116.42,23488.0,104.5284,104.6991,104.5194,104.6182,23488.0
2019-09-26 14:00:00,116.43,116.57,116.39,116.46,26798.0,104.6272,104.753,104.5913,104.6542,26798.0
2019-09-26 14:30:00,116.48,116.76,116.48,116.63,19047.0,104.6721,104.9238,104.6721,104.8069,19047.0
2019-09-26 15:00:00,116.68,116.97,116.65,116.92,27257.0,104.8519,105.1125,104.8249,105.0675,27257.0
2019-09-26 15:30:00,116.9,117.11,116.53,116.72,135400.0,105.0496,105.2383,104.7171,104.8878,135400.0
2019-09-27 09:30:00,116.72,118.0,116.49,117.51,83632.0,104.8878,106.0381,104.6811,105.5977,83632.0
2019-09-27 10:00:00,117.57,118.47,117.51,118.24,58060.0,105.6517,106.4604,105.5977,106.2537,58060.0
2019-09-27 10:30:00,118.21,118.69,118.12,118.58,49277.0,106.2268,106.6581,106.1459,106.5593,49277.0
2019-09-27 11:00:00,118.6,118.81,118.28,118.31,50601.0,106.5772,106.7659,106.2897,106.3166,50601.0
2019-09-27 11:30:00,118.34,118.52,117.32,118.13,35699.0,106.3436,106.5053,105.427,106.1549,35699.0
2019-09-27 12:00:00,118.13,118.47,117.97,118.47,134747.0,106.1549,106.4604,106.0111,106.4604,134747.0
2019-09-27 12:30:00,118.43,118.47,117.86,117.86,41237.0,106.4245,106.4604,105.9123,105.9123,41237.0
2019-09-27 13:00:00,117.82,118.16,117.77,118.08,21725.0,105.8763,106.1818,105.8314,106.11,21725.0
2019-09-27 13:30:00,118.09,118.29,117.84,118.0,21895.0,106.1189,106.2987,105.8943,106.0381,21895.0
2019-09-27 14:00:00,118.0,118.0,117.58,117.58,20714.0,106.0381,106.0381,105.6606,105.6606,20714.0
2019-09-27 14:30:00,117.6,117.69,117.4,117.61,17428.0,105.6786,105.7595,105.4989,105.6876,17428.0
2019-09-27 15:00:00,117.61,117.87,117.58,117.66,34747.0,105.6876,105.9212,105.6606,105.7325,34747.0
2019-09-27 15:30:00,117.66,118.36,117.63,118.2,139226.0,105.7325,106.3616,105.7056,106.2178,139226.0
2019-09-30 09:30:00,118.64,118.83,117.71,118.02,55437.0,106.6132,106.7839,105.7775,106.056,55437.0
2019-09-30 10:00:00,117.98,117.98,117.53,117.72,28171.0,106.0201,106.0201,105.6157,105.7864,28171.0
2019-09-30 10:30:00,117.72,118.31,117.72,118.29,36934.0,105.7864,106.3166,105.7864,106.2987,36934.0
2019-09-30 11:00:00,118.31,118.48,118.24,118.48,17135.0,106.3166,106.4694,106.2537,106.4694,17135.0
2019-09-30 11:30:00,118.5,118.69,118.35,118.68,18179.0,106.4874,106.6581,106.3526,106.6491,18179.0
2019-09-30 12:00:00,118.76,118.96,118.71,118.91,39052.0,106.721,106.9007,106.6761,106.8558,39052.0
2019-09-30 12:30:00,118.89,118.89,118.62,118.63,11357.0,106.8378,106.8378,106.5952,106.6042,11357.0
2019-09-30 13:00:00,118.66,118.76,118.6,118.74,15259.0,106.6312,106.721,106.5772,106.703,15259.0
2019-09-30 13:30:00,118.72,118.97,118.72,118.89,16664.0,106.6851,106.9097,106.6851,106.8378,16664.0
2019-09-30 14:00:00,118.9,119.15,118.84,119.14,37484.0,106.8468,107.0715,106.7929,107.0625,37484.0
2019-09-30 14:30:00,119.15,119.15,118.8,118.86,28937.0,107.0715,107.0715,106.757,106.8109,28937.0
2019-09-30 15:00:00,118.88,118.88,118.7,118.76,26738.0,106.8289,106.8289,106.6671,106.721,26738.0
2019-09-30 15:30:00,118.76,118.76,118.31,118.48,131800.0,106.721,106.721,106.3166,106.4694,131800.0
2019-10-01 09:30:00,119.07,120.17,118.99,120.17,35024.0,106.9996,107.9881,106.9277,107.9881,35024.0
2019-10-01 10:00:00,119.99,120.0,118.23,118.43,99330.0,107.8263,107.8353,106.2447,106.4245,99330.0
2019-10-01 10:30:00,118.42,119.0,118.36,118.69,43792.0,106.4155,106.9367,106.3616,106.6581,43792.0
2019-10-01 11:00:00,118.63,118.77,118.41,118.68,93365.0,106.6042,106.73,106.4065,106.6491,93365.0
2019-10-01 11:30:00,118.66,118.77,118.32,118.33,160794.0,106.6312,106.73,106.3256,106.3346,160794.0
2019-10-01 12:00:00,118.25,118.25,117.68,117.68,15550.0,106.2627,106.2627,105.7505,105.7505,15550.0
2019-10-01 12:30:00,117.65,117.71,116.94,116.94,26322.0,105.7235,105.7775,105.0855,105.0855,26322.0
2019-10-01 13:00:00,116.91,116.99,116.57,116.62,14124.0,105.0586,105.1304,104.753,104.798,14124.0
2019-10-01 13:30:00,116.61,116.87,116.54,116.78,13305.0,104.789,105.0226,104.7261,104.9417,13305.0
2019-10-01 14:00:00,116.76,117.24,116.71,117.2,22980.0,104.9238,105.3551,104.8788,105.3192,22980.0
2019-10-01 14:30:00,117.21,117.58,117.16,117.31,37650.0,105.3281,105.6606,105.2832,105.418,37650.0
2019-10-01 15:00:00,117.31,117.37,117.07,117.26,18993.0,105.418,105.4719,105.2023,105.3731,18993.0
2019-10-01 15:30:00,117.27,117.27,116.81,116.86,71905.0,105.3821,105.3821,104.9687,105.0136,71905.0
2019-10-02 09:30:00,115.35,115.88,114.88,115.45,58606.0,103.6567,104.133,103.2343,103.7466,58606.0
2019-10-02 10:00:00,115.32,115.57,115.15,115.24,23780.0,103.6297,103.8544,103.477,103.5578,23780.0
2019-10-02 10:30:00,115.13,115.16,114.6,114.9,30025.0,103.459,103.486,102.9827,103.2523,30025.0
2019-10-02 11:00:00,114.89,115.07,114.5,114.65,42185.0,103.2433,103.4051,102.8929,103.0277,42185.0
2019-10-02 11:30:00,114.65,114.85,114.39,114.77,20618.0,103.0277,103.2074,102.794,103.1355,20618.0
2019-10-02 12:00:00,114.73,114.74,114.14,114.17,40183.0,103.0995,103.1085,102.5694,102.5963,40183.0
2019-10-02 12:30:00,114.17,114.19,113.55,113.65,27669.0,102.5963,102.6143,102.0392,102.129,27669.0
2019-10-02 13:00:00,113.63,114.37,113.55,114.35,17813.0,102.1111,102.776,102.0392,102.7581,17813.0
2019-10-02 13:30:00,114.35,114.38,114.05,114.11,10982.0,102.7581,102.785,102.4885,102.5424,10982.0
2019-10-02 14:00:00,114.09,114.57,113.98,114.46,16368.0,102.5244,102.9558,102.4256,102.8569,16368.0
2019-10-02 14:30:00,114.47,114.93,114.47,114.93,24256.0,102.8659,103.2793,102.8659,103.2793,24256.0
2019-10-02 15:00:00,114.96,115.22,114.87,114.99,50353.0,103.3062,103.5399,103.2254,103.3332,50353.0
2019-10-02 15:30:00,114.96,115.12,114.3,114.44,245694.0,103.3062,103.45,102.7131,102.8389,245694.0
2019-10-03 09:30:00,114.1,114.55,113.41,113.56,28639.0,102.5334,102.9378,101.9134,102.0482,28639.0
2019-10-03 10:00:00,113.55,113.55,112.02,113.15,30792.0,102.0392,102.0392,100.6643,101.6797,30792.0
2019-10-03 10:30:00,113.15,113.36,112.46,112.89,21881.0,101.6797,101.8684,101.0597,101.4461,21881.0
2019-10-03 11:00:00,112.95,113.66,112.86,113.33,22342.0,101.5,102.138,101.4191,101.8415,22342.0
2019-10-03 11:30:00,113.31,113.32,112.83,113.09,23618.0,101.8235,101.8325,101.3922,101.6258,23618.0
2019-10-03 12:00:00,113.12,113.5,113.05,113.28,16693.0,101.6528,101.9942,101.5899,101.7965,16693.0
2019-10-03 12:30:00,113.24,113.61,113.23,113.59,14141.0,101.7606,102.0931,101.7516,102.0751,14141.0
2019-10-03 13:00:00,113.61,113.91,113.56,113.83,19726.0,102.0931,102.3627,102.0482,102.2908,19726.0
2019-10-03 13:30:00,113.89,114.27,113.87,114.27,24384.0,102.3447,102.6862,102.3267,102.6862,24384.0
2019-10-03 14:00:00,114.29,114.34,114.13,114.33,22670.0,102.7042,102.7491,102.5604,102.7401,22670.0
2019-10-03 14:30:00,114.34,114.34,113.89,113.93,20612.0,102.7491,102.7491,102.3447,102.3806,20612.0
2019-10-03 15:00:00,113.97,114.02,113.81,113.92,19239.0,102.4166,102.4615,102.2728,102.3717,19239.0
2019-10-03 15:30:00,113.9,114.61,113.84,114.61,94764.0,102.3537,102.9917,102.2998,102.9917,94764.0
2019-10-04 09:30:00,114.75,115.98,114.75,115.69,37155.0,103.1175,104.2228,103.1175,103.9622,37155.0
2019-10-04 10:00:00,115.69,116.35,115.69,115.95,40138.0,103.9622,104.5553,103.9622,104.1959,40138.0
2019-10-04 10:30:00,115.97,116.15,115.74,116.05,28198.0,104.2138,104.3756,104.0072,104.2857,28198.0
2019-10-04 11:00:00,116.03,116.38,115.92,116.08,51389.0,104.2678,104.5823,104.1689,104.3127,51389.0
2019-10-04 11:30:00,116.09,116.61,116.09,116.46,20485.0,104.3217,104.789,104.3217,104.6542,20485.0
2019-10-04 12:00:00,116.51,116.8,116.44,116.77,27988.0,104.6991,104.9597,104.6362,104.9327,27988.0
2019-10-04 12:30:00,116.79,116.87,116.66,116.82,51718.0,104.9507,105.0226,104.8339,104.9777,51718.0
2019-10-04 13:00:00,116.82,116.91,116.71,116.85,41324.0,104.9777,105.0586,104.8788,105.0046,41324.0
2019-10-04 13:30:00,116.85,116.87,116.42,116.54,23441.0,105.0046,105.0226,104.6182,104.7261,23441.0
2019-10-04 14:00:00,116.57,116.6,116.41,116.56,22887.0,104.753,104.78,104.6092,104.744,22887.0
2019-10-04 14:30:00,116.56,116.64,116.45,116.52,55806.0,104.744,104.8159,104.6452,104.7081,55806.0
2019-10-04 15:00:00,116.53,116.56,116.03,116.04,62213.0,104.7171,104.744,104.2678,104.2768,62213.0
2019-10-04 15:30:00,116.02,116.65,115.95,116.6,149075.0,104.2588,104.8249,104.1959,104.78,149075.0
2019-10-07 09:30:00,116.14,116.93,115.88,116.54,46930.0,104.3666,105.0765,104.133,104.7261,46930.0
2019-10-07 10:00:00,116.58,116.63,116.18,116.38,33295.0,104.762,104.8069,104.4026,104.5823,33295.0
2019-10-07 10:30:00,116.42,116.56,116.13,116.51,16594.0,104.6182,104.744,104.3576,104.6991,16594.0
2019-10-07 11:00:00,116.53,116.73,116.53,116.64,19719.0,104.7171,104.8968,104.7171,104.8159,19719.0
2019-10-07 11:30:00,116.63,116.76,116.6,116.75,15498.0,104.8069,104.9238,104.78,104.9148,15498.0
2019-10-07 12:00:00,116.7,116.82,116.61,116.72,26321.0,104.8698,104.9777,104.789,104.8878,26321.0
2019-10-07 12:30:00,116.78,116.84,116.62,116.66,20250.0,104.9417,104.9957,104.798,104.8339,20250.0
2019-10-07 13:00:00,116.67,116.73,116.5,116.62,16354.0,104.8429,104.8968,104.6901,104.798,16354.0
2019-10-07 13:30:00,116.63,116.96,116.6,116.82,35961.0,104.8069,105.1035,104.78,104.9777,35961.0
2019-10-07 14:00:00,116.89,116.9,116.51,116.74,37925.0,105.0406,105.0496,104.6991,104.9058,37925.0
2019-10-07 14:30:00,116.71,116.75,115.91,116.05,41087.0,104.8788,104.9148,104.1599,104.2857,41087.0
2019-10-07 15:00:00,116.05,116.37,115.97,116.28,29965.0,104.2857,104.5733,104.2138,104.4924,29965.0
2019-10-07 15:30:00,116.3,116.32,115.71,115.73,181223.0,104.5104,104.5284,103.9802,103.9982,181223.0
2019-10-08 09:30:00,114.91,114.95,114.05,114.69,46624.0,103.2613,103.2972,102.4885,103.0636,46624.0
2019-10-08 10:00:00,114.62,114.86,114.39,114.48,44305.0,103.0007,103.2164,102.794,102.8749,44305.0
2019-10-08 10:30:00,114.47,114.82,114.3,114.67,44181.0,102.8659,103.1804,102.7131,103.0456,44181.0
2019-10-08 11:00:00,114.75,114.76,113.57,113.61,46589.0,103.1175,103.1265,102.0571,102.0931,46589.0
2019-10-08 11:30:00,113.58,113.65,112.84,113.01,48702.0,102.0661,102.129,101.4011,101.5539,48702.0
2019-10-08 12:00:00,112.97,113.06,112.74,112.94,36477.0,101.518,101.5988,101.3113,101.491,36477.0
2019-10-08 12:30:00,112.95,113.58,112.89,112.98,33320.0,101.5,102.0661,101.4461,101.5269,33320.0
2019-10-08 13:00:00,113.02,113.41,112.98,113.29,39649.0,101.5629,101.9134,101.5269,101.8055,39649.0
2019-10-08 13:30:00,113.3,113.37,113.05,113.08,36550.0,101.8145,101.8774,101.5899,101.6168,36550.0
2019-10-08 14:00:00,113.07,113.08,112.85,113.0,47253.0,101.6078,101.6168,101.4101,101.5449,47253.0
2019-10-08 14:30:00,112.99,113.57,112.91,112.94,52067.0,101.5359,102.0571,101.464,101.491,52067.0
2019-10-08 15:00:00,113.16,113.28,112.99,113.19,30760.0,101.6887,101.7965,101.5359,101.7157,30760.0
2019-10-08 15:30:00,113.2,113.44,112.31,112.35,191913.0,101.7246,101.9403,100.9249,100.9608,191913.0
2019-10-09 09:30:00,113.5,114.3,113.26,113.61,78551.0,101.9942,102.7131,101.7786,102.0931,78551.0
2019-10-09 10:00:00,113.67,114.43,113.63,114.43,27090.0,102.147,102.83,102.1111,102.83,27090.0
2019-10-09 10:30:00,114.38,114.38,113.81,113.98,32682.0,102.785,102.785,102.2728,102.4256,32682.0
2019-10-09 11:00:00,114.0,114.0,113.74,113.82,33615.0,102.4436,102.4436,102.2099,102.2818,33615.0
2019-10-09 11:30:00,113.82,114.32,113.78,114.26,42629.0,102.2818,102.7311,102.2459,102.6772,42629.0
2019-10-09 12:00:00,114.27,114.52,114.25,114.46,25438.0,102.6862,102.9108,102.6682,102.8569,25438.0
2019-10-09 12:30:00,114.47,114.53,114.3,114.41,40711.0,102.8659,102.9198,102.7131,102.812,40711.0
2019-10-09 13:00:00,114.43,114.68,114.14,114.28,60431.0,102.83,103.0546,102.5694,102.6952,60431.0
2019-10-09 13:30:00,114.28,114.45,114.15,114.19,102044.0,102.6952,102.8479,102.5783,102.6143,102044.0
2019-10-09 14:00:00,114.16,114.66,114.14,114.63,53676.0,102.5873,103.0366,102.5694,103.0097,53676.0
2019-10-09 14:30:00,114.62,114.7,114.53,114.7,36506.0,103.0007,103.0726,102.9198,103.0726,36506.0
2019-10-09 15:00:00,114.67,114.88,114.67,114.76,138109.0,103.0456,103.2343,103.0456,103.1265,138109.0
2019-10-09 15:30:00,114.77,115.03,114.49,114.61,217878.0,103.1355,103.3691,102.8839,102.9917,217878.0
2019-10-10 09:30:00,114.35,115.46,114.28,115.07,75924.0,102.7581,103.7555,102.6952,103.4051,75924.0
2019-10-10 10:00:00,115.0,115.17,114.73,114.88,28523.0,103.3422,103.4949,103.0995,103.2343,28523.0
2019-10-10 10:30:00,114.82,115.27,114.57,115.16,25363.0,103.1804,103.5848,102.9558,103.486,25363.0
2019-10-10 11:00:00,115.17,115.29,115.13,115.28,25310.0,103.4949,103.6028,103.459,103.5938,25310.0
2019-10-10 11:30:00,115.31,115.5,115.14,115.18,24851.0,103.6208,103.7915,103.468,103.5039,24851.0
2019-10-10 12:00:00,115.18,115.41,115.14,115.37,14443.0,103.5039,103.7106,103.468,103.6747,14443.0
2019-10-10 12:30:00,115.36,115.51,115.21,115.51,16971.0,103.6657,103.8005,103.5309,103.8005,16971.0
2019-10-10 13:00:00,115.48,115.61,115.34,115.34,20074.0,103.7735,103.8903,103.6477,103.6477,20074.0
2019-10-10 13:30:00,115.29,115.58,115.08,115.52,12492.0,103.6028,103.8634,103.4141,103.8095,12492.0
2019-10-10 14:00:00,115.55,115.62,115.01,115.46,17879.0,103.8364,103.8993,103.3512,103.7555,17879.0
2019-10-10 14:30:00,115.44,115.54,115.18,115.28,19163.0,103.7376,103.8274,103.5039,103.5938,19163.0
2019-10-10 15:00:00,115.26,115.47,115.17,115.31,44237.0,103.5758,103.7645,103.4949,103.6208,44237.0
2019-10-10 15:30:00,115.32,115.88,115.21,115.66,112717.0,103.6297,104.133,103.5309,103.9353,112717.0
2019-10-11 09:30:00,117.5,118.57,117.1,118.5,67502.0,105.5887,106.5503,105.2293,106.4874,67502.0
2019-10-11 10:00:00,118.56,119.2,118.56,118.88,48044.0,106.5413,107.1164,106.5413,106.8289,48044.0
2019-10-11 10:30:00,118.86,119.07,118.85,118.95,30582.0,106.8109,106.9996,106.8019,106.8918,30582.0
2019-10-11 11:00:00,118.95,119.6,118.95,119.36,34668.0,106.8918,107.4759,106.8918,107.2602,34668.0
2019-10-11 11:30:00,119.41,119.48,118.92,119.09,28268.0,107.3051,107.368,106.8648,107.0176,28268.0
2019-10-11 12:00:00,119.15,119.21,118.84,119.05,29193.0,107.0715,107.1254,106.7929,106.9816,29193.0
2019-10-11 12:30:00,119.02,119.12,118.58,119.09,23679.0,106.9547,107.0445,106.5593,107.0176,23679.0
2019-10-11 13:00:00,119.07,119.43,118.94,119.16,44934.0,106.9996,107.3231,106.8828,107.0805,44934.0
2019-10-11 13:30:00,119.13,119.61,119.1,119.57,38889.0,107.0535,107.4849,107.0266,107.4489,38889.0
2019-10-11 14:00:00,119.58,119.62,119.24,119.41,34613.0,107.4579,107.4938,107.1524,107.3051,34613.0
2019-10-11 14:30:00,119.42,119.73,119.37,119.64,57244.0,107.3141,107.5927,107.2692,107.5118,57244.0
2019-10-11 15:00:00,119.62,119.77,119.57,119.68,75000.0,107.4938,107.6286,107.4489,107.5478,75000.0
2019-10-11 15:30:00,119.68,119.87,119.05,119.11,269345.0,107.5478,107.7185,106.9816,107.0355,269345.0
2019-10-14 09:30:00,118.58,119.24,118.34,119.1,86968.0,106.5593,107.1524,106.3436,107.0266,86968.0
2019-10-14 10:00:00,119.04,119.73,118.99,119.1,103628.0,106.9726,107.5927,106.9277,107.0266,103628.0
2019-10-14 10:30:00,119.11,119.16,118.36,118.46,66199.0,107.0355,107.0805,106.3616,106.4514,66199.0
2019-10-14 11:00:00,118.45,118.59,118.23,118.27,47284.0,106.4424,106.5683,106.2447,106.2807,47284.0
2019-10-14 11:30:00,118.27,118.64,118.26,118.35,30704.0,106.2807,106.6132,106.2717,106.3526,30704.0
2019-10-14 12:00:00,118.33,118.38,118.0,118.01,31528.0,106.3346,106.3795,106.0381,106.047,31528.0
2019-10-14 12:30:00,118.0,118.08,117.93,118.0,25108.0,106.0381,106.11,105.9752,106.0381,25108.0
2019-10-14 13:00:00,117.97,118.01,117.72,117.77,43667.0,106.0111,106.047,105.7864,105.8314,43667.0
2019-10-14 13:30:00,117.77,117.83,117.63,117.74,30765.0,105.8314,105.8853,105.7056,105.8044,30765.0
2019-10-14 14:00:00,117.75,117.87,117.65,117.75,32985.0,105.8134,105.9212,105.7235,105.8134,32985.0
2019-10-14 14:30:00,117.76,117.76,117.35,117.35,55721.0,105.8224,105.8224,105.454,105.454,55721.0
2019-10-14 15:00:00,117.34,117.51,117.34,117.48,39406.0,105.445,105.5977,105.445,105.5708,39406.0
2019-10-14 15:30:00,117.47,117.47,117.12,117.26,174319.0,105.5618,105.5618,105.2473,105.3731,174319.0
2019-10-15 09:30:00,117.84,117.89,116.89,116.97,88046.0,105.8943,105.9392,105.0406,105.1125,88046.0
2019-10-15 10:00:00,116.94,117.77,116.93,117.68,71574.0,105.0855,105.8314,105.0765,105.7505,71574.0
2019-10-15 10:30:00,117.68,118.2,117.58,118.04,68845.0,105.7505,106.2178,105.6606,106.074,68845.0
2019-10-15 11:00:00,118.04,118.46,118.03,118.3,64336.0,106.074,106.4514,106.065,106.3076,64336.0
2019-10-15 11:30:00,118.27,118.29,117.79,117.93,61844.0,106.2807,106.2987,105.8493,105.9752,61844.0
2019-10-15 12:00:00,117.93,118.05,117.84,117.85,31454.0,105.9752,106.083,105.8943,105.9033,31454.0
2019-10-15 12:30:00,117.87,118.1,117.78,118.06,29806.0,105.9212,106.1279,105.8404,106.092,29806.0
2019-10-15 13:00:00,118.08,118.21,117.96,118.02,26794.0,106.11,106.2268,106.0021,106.056,26794.0
2019-10-15 13:30:00,118.04,118.47,118.01,118.39,45758.0,106.074,106.4604,106.047,106.3885,45758.0
2019-10-15 14:00:00,118.41,118.49,118.08,118.36,32815.0,106.4065,106.4784,106.11,106.3616,32815.0
2019-10-15 14:30:00,118.35,118.52,118.26,118.4,50728.0,106.3526,106.5053,106.2717,106.3975,50728.0
2019-10-15 15:00:00,118.39,118.54,118.35,118.53,70752.0,106.3885,106.5233,106.3526,106.5143,70752.0
2019-10-15 15:30:00,118.53,118.6,118.19,118.22,196482.0,106.5143,106.5772,106.2088,106.2358,196482.0
2019-10-16 09:30:00,118.13,119.04,117.85,119.04,117410.0,106.1549,106.9726,105.9033,106.9726,117410.0
2019-10-16 10:00:00,119.02,119.8,118.76,119.61,48752.0,106.9547,107.6556,106.721,107.4849,48752.0
2019-10-16 10:30:00,119.59,119.93,119.53,119.93,73562.0,107.4669,107.7724,107.413,107.7724,73562.0
2019-10-16 11:00:00,119.9,120.03,119.57,119.72,62565.0,107.7455,107.8623,107.4489,107.5837,62565.0
2019-10-16 11:30:00,119.73,119.89,119.53,119.67,57771.0,107.5927,107.7365,107.413,107.5388,57771.0
2019-10-16 12:00:00,119.68,119.72,119.34,119.39,43026.0,107.5478,107.5837,107.2422,107.2872,43026.0
2019-10-16 12:30:00,119.37,119.68,119.32,119.38,61542.0,107.2692,107.5478,107.2242,107.2782,61542.0
2019-10-16 13:00:00,119.4,119.5,119.17,119.19,40551.0,107.2961,107.386,107.0895,107.1074,40551.0
2019-10-16 13:30:00,119.2,119.23,118.99,118.99,29623.0,107.1164,107.1434,106.9277,106.9277,29623.0
2019-10-16 14:00:00,119.03,119.1,118.9,119.01,42336.0,106.9636,107.0266,106.8468,106.9457,42336.0
2019-10-16 14:30:00,119.01,119.26,118.99,119.04,53771.0,106.9457,107.1703,106.9277,106.9726,53771.0
2019-10-16 15:00:00,119.04,119.16,118.89,119.09,97705.0,106.9726,107.0805,106.8378,107.0176,97705.0
2019-10-16 15:30:00,119.07,119.26,118.83,118.97,158841.0,106.9996,107.1703,106.7839,106.9097,158841.0
2019-10-17 09:30:00,119.07,120.58,118.93,120.44,146005.0,106.9996,108.3565,106.8738,108.2307,146005.0
2019-10-17 10:00:00,120.44,121.05,120.06,120.85,57669.0,108.2307,108.7789,107.8892,108.5991,57669.0
2019-10-17 10:30:00,120.9,120.96,119.87,119.95,142982.0,108.6441,108.698,107.7185,107.7904,142982.0
2019-10-17 11:00:00,119.92,120.29,119.7,120.08,38553.0,107.7634,108.0959,107.5657,107.9072,38553.0
2019-10-17 11:30:00,120.07,120.11,119.26,119.43,94671.0,107.8982,107.9342,107.1703,107.3231,94671.0
2019-10-17 12:00:00,119.47,119.52,119.23,119.32,36250.0,107.359,107.404,107.1434,107.2242,36250.0
2019-10-17 12:30:00,119.37,119.81,119.35,119.76,23315.0,107.2692,107.6646,107.2512,107.6196,23315.0
2019-10-17 13:00:00,119.75,119.87,119.6,119.87,19774.0,107.6107,107.7185,107.4759,107.7185,19774.0
2019-10-17 13:30:00,119.88,120.36,119.86,120.32,40545.0,107.7275,108.1588,107.7095,108.1229,40545.0
2019-10-17 14:00:00,120.33,121.07,120.09,120.79,106741.0,108.1319,108.7968,107.9162,108.5452,106741.0
2019-10-17 14:30:00,120.79,121.0,120.34,120.95,65654.0,108.5452,108.7339,108.1408,108.689,65654.0
2019-10-17 15:00:00,120.94,121.01,120.77,120.86,105877.0,108.68,108.7429,108.5273,108.6081,105877.0
2019-10-17 15:30:00,120.84,121.46,120.77,121.23,349486.0,108.5902,109.1473,108.5273,108.9406,349486.0
2019-10-18 09:30:00,123.0,124.9,122.97,123.75,389455.0,110.5312,112.2386,110.5042,111.2052,389455.0
2019-10-18 10:00:00,123.75,123.81,122.73,122.97,110474.0,111.2052,111.2591,110.2886,110.5042,110474.0
2019-10-18 10:30:00,123.04,123.34,122.9,123.24,148962.0,110.5671,110.8367,110.4413,110.7469,148962.0
2019-10-18 11:00:00,123.3,123.45,123.1,123.21,45474.0,110.8008,110.9356,110.6211,110.7199,45474.0
2019-10-18 11:30:00,123.2,123.69,123.1,123.48,41457.0,110.7109,111.1513,110.6211,110.9625,41457.0
2019-10-18 12:00:00,123.47,123.71,123.13,123.36,66449.0,110.9536,111.1692,110.648,110.8547,66449.0
2019-10-18 12:30:00,123.35,124.07,123.35,124.0,105253.0,110.8457,111.4927,110.8457,111.4298,105253.0
2019-10-18 13:00:00,124.01,124.44,123.93,124.36,86034.0,111.4388,111.8252,111.3669,111.7533,86034.0
2019-10-18 13:30:00,124.35,124.72,124.25,124.69,59529.0,111.7443,112.0768,111.6545,112.0499,59529.0
2019-10-18 14:00:00,124.7,124.81,124.52,124.8,73024.0,112.0589,112.1577,111.8971,112.1487,73024.0
2019-10-18 14:30:00,124.78,124.86,124.43,124.46,67719.0,112.1308,112.2026,111.8162,111.8432,67719.0
2019-10-18 15:00:00,124.47,124.67,124.02,124.02,143623.0,111.8522,112.0319,111.4478,111.4478,143623.0
2019-10-18 15:30:00,124.03,124.56,124.02,124.21,395684.0,111.4568,111.9331,111.4478,111.6185,395684.0
2019-10-21 09:30:00,125.0,125.61,124.25,124.62,96953.0,112.3285,112.8766,111.6545,111.987,96953.0
2019-10-21 10:00:00,124.71,125.08,124.48,125.08,94559.0,112.0679,112.4003,111.8612,112.4003,94559.0
2019-10-21 10:30:00,125.09,125.39,125.01,125.31,68562.0,112.4093,112.6789,112.3374,112.607,68562.0
2019-10-21 11:00:00,125.33,125.37,124.78,125.01,48367.0,112.625,112.6609,112.1308,112.3374,48367.0
2019-10-21 11:30:00,125.02,125.04,124.85,124.85,43845.0,112.3464,112.3644,112.1937,112.1937,43845.0
2019-10-21 12:00:00,124.84,124.96,124.7,124.85,47188.0,112.1847,112.2925,112.0589,112.1937,47188.0
2019-10-21 12:30:00,124.86,124.91,124.7,124.79,44090.0,112.2026,112.2476,112.0589,112.1397,44090.0
2019-10-21 13:00:00,124.79,124.83,124.53,124.66,63441.0,112.1397,112.1757,111.9061,112.0229,63441.0
2019-10-21 13:30:00,124.66,124.8,124.53,124.62,52798.0,112.0229,112.1487,111.9061,111.987,52798.0
2019-10-21 14:00:00,124.62,124.87,124.6,124.7,67784.0,111.987,112.2116,111.969,112.0589,67784.0
2019-10-21 14:30:00,124.7,124.88,124.58,124.75,70215.0,112.0589,112.2206,111.951,112.1038,70215.0
2019-10-21 15:00:00,124.75,124.8,124.45,124.48,118422.0,112.1038,112.1487,111.8342,111.8612,118422.0
2019-10-21 15:30:00,124.46,124.79,124.26,124.68,304568.0,111.8432,112.1397,111.6635,112.0409,304568.0
2019-10-22 09:30:00,124.97,125.03,123.28,124.38,50071.0,112.3015,112.3554,110.7828,111.7713,50071.0
2019-10-22 10:00:00,124.29,124.41,123.49,124.13,77602.0,111.6904,111.7983,110.9715,111.5466,77602.0
2019-10-22 10:30:00,124.11,124.68,123.94,124.54,90395.0,111.5287,112.0409,111.3759,111.9151,90395.0
2019-10-22 11:00:00,124.54,124.99,124.44,124.94,39966.0,111.9151,112.3195,111.8252,112.2745,39966.0
2019-10-22 11:30:00,124.91,125.32,124.79,125.27,37023.0,112.2476,112.616,112.1397,112.5711,37023.0
2019-10-22 12:00:00,125.26,125.63,124.97,125.2,66204.0,112.5621,112.8946,112.3015,112.5082,66204.0
2019-10-22 12:30:00,125.18,125.46,124.99,125.02,40646.0,112.4902,112.7418,112.3195,112.3464,40646.0
2019-10-22 13:00:00,125.02,125.36,125.02,125.29,38046.0,112.3464,112.652,112.3464,112.5891,38046.0
2019-10-22 13:30:00,125.28,125.33,125.09,125.25,49868.0,112.5801,112.625,112.4093,112.5531,49868.0
2019-10-22 14:00:00,125.23,125.58,125.22,125.53,55856.0,112.5351,112.8497,112.5262,112.8047,55856.0
2019-10-22 14:30:00,125.54,125.54,124.94,125.05,206950.0,112.8137,112.8137,112.2745,112.3734,206950.0
2019-10-22 15:00:00,125.11,125.26,125.0,125.26,96355.0,112.4273,112.5621,112.3285,112.5621,96355.0
2019-10-22 15:30:00,125.24,125.35,124.95,125.27,262697.0,112.5441,112.643,112.2835,112.5711,262697.0
2019-10-23 09:30:00,125.12,126.08,124.58,125.76,66646.0,112.4363,113.299,111.951,113.0114,66646.0
2019-10-23 10:00:00,125.76,125.79,125.41,125.41,32459.0,113.0114,113.0384,112.6969,112.6969,32459.0
2019-10-23 10:30:00,125.47,125.52,125.21,125.29,35002.0,112.7508,112.7957,112.5172,112.5891,35002.0
2019-10-23 11:00:00,125.31,125.55,125.22,125.32,32614.0,112.607,112.8227,112.5262,112.616,32614.0
2019-10-23 11:30:00,125.33,125.49,125.22,125.4,26587.0,112.625,112.7688,112.5262,112.6879,26587.0
2019-10-23 12:00:00,125.43,125.71,125.34,125.52,39572.0,112.7149,112.9665,112.634,112.7957,39572.0
2019-10-23 12:30:00,125.54,125.68,125.37,125.41,342158.0,112.8137,112.9395,112.6609,112.6969,342158.0
2019-10-23 13:00:00,125.4,125.4,124.88,125.0,45089.0,112.6879,112.6879,112.2206,112.3285,45089.0
2019-10-23 13:30:00,125.01,125.23,124.9,125.05,36635.0,112.3374,112.5351,112.2386,112.3734,36635.0
2019-10-23 14:00:00,125.05,125.29,124.75,124.82,181339.0,112.3734,112.5891,112.1038,112.1667,181339.0
2019-10-23 14:30:00,124.82,124.91,124.53,124.63,54873.0,112.1667,112.2476,111.9061,111.996,54873.0
2019-10-23 15:00:00,124.63,124.8,124.48,124.6,55314.0,111.996,112.1487,111.8612,111.969,55314.0
2019-10-23 15:30:00,124.61,124.73,124.24,124.46,173292.0,111.978,112.0858,111.6455,111.8432,173292.0
2019-10-24 09:30:00,125.06,125.1,123.95,124.47,53361.0,112.3824,112.4183,111.3849,111.8522,53361.0
2019-10-24 10:00:00,124.47,124.71,123.95,124.1,63146.0,111.8522,112.0679,111.3849,111.5197,63146.0
2019-10-24 10:30:00,124.11,124.34,123.91,124.0,28849.0,111.5287,111.7354,111.3489,111.4298,28849.0
2019-10-24 11:00:00,124.03,124.26,124.03,124.23,33664.0,111.4568,111.6635,111.4568,111.6365,33664.0
2019-10-24 11:30:00,124.23,124.23,123.77,123.92,41135.0,111.6365,111.6365,111.2231,111.3579,41135.0
2019-10-24 12:00:00,123.96,123.99,123.36,123.37,29271.0,111.3939,111.4208,110.8547,110.8637,29271.0
2019-10-24 12:30:00,123.36,123.45,123.07,123.15,34225.0,110.8547,110.9356,110.5941,110.666,34225.0
2019-10-24 13:00:00,123.18,123.33,123.08,123.32,29370.0,110.693,110.8277,110.6031,110.8188,29370.0
2019-10-24 13:30:00,123.33,123.43,123.04,123.12,31691.0,110.8277,110.9176,110.5671,110.639,31691.0
2019-10-24 14:00:00,123.1,123.43,123.07,123.3,46546.0,110.6211,110.9176,110.5941,110.8008,46546.0
2019-10-24 14:30:00,123.31,123.67,123.3,123.49,68789.0,110.8098,111.1333,110.8008,110.9715,68789.0
2019-10-24 15:00:00,123.51,123.57,123.44,123.44,66785.0,110.9895,111.0434,110.9266,110.9266,66785.0
2019-10-24 15:30:00,123.44,123.65,123.43,123.58,201430.0,110.9266,111.1153,110.9176,111.0524,201430.0
2019-10-25 09:30:00,123.16,123.79,122.52,123.79,36888.0,110.675,111.2411,110.0999,111.2411,36888.0
2019-10-25 10:00:00,123.79,124.1,123.59,123.8,46633.0,111.2411,111.5197,111.0614,111.2501,46633.0
2019-10-25 10:30:00,123.79,123.86,123.33,123.69,42956.0,111.2411,111.304,110.8277,111.1513,42956.0
2019-10-25 11:00:00,123.71,123.91,123.67,123.79,81994.0,111.1692,111.3489,111.1333,111.2411,81994.0
2019-10-25 11:30:00,123.81,123.87,123.66,123.66,38272.0,111.2591,111.313,111.1243,111.1243,38272.0
2019-10-25 12:00:00,123.68,123.76,123.45,123.68,179239.0,111.1423,111.2142,110.9356,111.1423,179239.0
2019-10-25 12:30:00,123.76,123.99,123.61,123.63,20420.0,111.2142,111.4208,111.0794,111.0973,20420.0
2019-10-25 13:00:00,123.64,123.92,123.63,123.87,12535.0,111.1063,111.3579,111.0973,111.313,12535.0
2019-10-25 13:30:00,123.9,123.93,123.58,123.64,22484.0,111.34,111.3669,111.0524,111.1063,22484.0
2019-10-25 14:00:00,123.64,123.65,123.26,123.28,25293.0,111.1063,111.1153,110.7648,110.7828,25293.0
2019-10-25 14:30:00,123.29,124.13,123.24,124.06,183423.0,110.7918,111.5466,110.7469,111.4837,183423.0
2019-10-25 15:00:00,124.04,124.33,123.9,124.23,40122.0,111.4658,111.7264,111.34,111.6365,40122.0
2019-10-25 15:30:00,124.24,124.28,123.92,124.0,142108.0,111.6455,111.6814,111.3579,111.4298,142108.0
2019-10-28 09:30:00,124.04,124.64,124.01,124.35,25377.0,111.4658,112.0049,111.4388,111.7443,25377.0
2019-10-28 10:00:00,124.35,124.36,123.91,123.96,16170.0,111.7443,111.7533,111.3489,111.3939,16170.0
2019-10-28 10:30:00,123.97,124.15,123.74,123.79,16718.0,111.4029,111.5646,111.1962,111.2411,16718.0
2019-10-28 11:00:00,123.79,123.8,123.5,123.55,16177.0,111.2411,111.2501,110.9805,111.0254,16177.0
2019-10-28 11:30:00,123.58,123.85,123.54,123.7,48145.0,111.0524,111.295,111.0165,111.1602,48145.0
2019-10-28 12:00:00,123.7,123.91,123.57,123.58,30725.0,111.1602,111.3489,111.0434,111.0524,30725.0
2019-10-28 12:30:00,123.57,123.77,123.55,123.71,15929.0,111.0434,111.2231,111.0254,111.1692,15929.0
2019-10-28 13:00:00,123.74,123.81,123.59,123.67,42660.0,111.1962,111.2591,111.0614,111.1333,42660.0
2019-10-28 13:30:00,123.67,123.74,123.53,123.66,19064.0,111.1333,111.1962,111.0075,111.1243,19064.0
2019-10-28 14:00:00,123.66,124.12,123.63,124.12,249536.0,111.1243,111.5377,111.0973,111.5377,249536.0
2019-10-28 14:30:00,124.12,124.17,123.83,123.86,17909.0,111.5377,111.5826,111.2771,111.304,17909.0
2019-10-28 15:00:00,123.87,123.96,123.83,123.94,25474.0,111.313,111.3939,111.2771,111.3759,25474.0
2019-10-28 15:30:00,123.94,123.94,123.44,123.7,178614.0,111.3759,111.3759,110.9266,111.1602,178614.0
2019-10-29 09:30:00,123.71,124.53,123.28,124.22,140613.0,111.1692,111.9061,110.7828,111.6275,140613.0
2019-10-29 10:00:00,124.29,124.64,123.94,124.54,36281.0,111.6904,112.0049,111.3759,111.9151,36281.0
2019-10-29 10:30:00,124.57,125.35,124.49,125.33,55467.0,111.942,112.643,111.8702,112.625,55467.0
2019-10-29 11:00:00,125.32,125.34,124.92,125.1,75437.0,112.616,112.634,112.2566,112.4183,75437.0
2019-10-29 11:30:00,125.09,125.27,124.84,125.03,65895.0,112.4093,112.5711,112.1847,112.3554,65895.0
2019-10-29 12:00:00,124.98,125.27,124.89,125.08,118824.0,112.3105,112.5711,112.2296,112.4003,118824.0
2019-10-29 12:30:00,125.16,125.32,125.09,125.28,28024.0,112.4722,112.616,112.4093,112.5801,28024.0
2019-10-29 13:00:00,125.28,125.35,125.18,125.19,18680.0,112.5801,112.643,112.4902,112.4992,18680.0
2019-10-29 13:30:00,125.2,125.24,124.94,125.02,25148.0,112.5082,112.5441,112.2745,112.3464,25148.0
2019-10-29 14:00:00,125.0,125.0,124.51,124.82,28362.0,112.3285,112.3285,111.8881,112.1667,28362.0
2019-10-29 14:30:00,124.84,124.98,124.77,124.86,24053.0,112.1847,112.3105,112.1218,112.2026,24053.0
2019-10-29 15:00:00,124.82,125.04,124.76,125.03,31600.0,112.1667,112.3644,112.1128,112.3554,31600.0
2019-10-29 15:30:00,125.05,125.15,124.91,125.02,205421.0,112.3734,112.4632,112.2476,112.3464,205421.0
2019-10-30 09:30:00,124.68,124.68,123.73,124.43,27646.0,112.0409,112.0409,111.1872,111.8162,27646.0
2019-10-30 10:00:00,124.46,124.96,124.33,124.95,45654.0,111.8432,112.2925,111.7264,112.2835,45654.0
2019-10-30 10:30:00,124.89,125.01,124.78,124.98,30481.0,112.2296,112.3374,112.1308,112.3105,30481.0
2019-10-30 11:00:00,124.96,125.07,124.74,124.8,50390.0,112.2925,112.3914,112.0948,112.1487,50390.0
2019-10-30 11:30:00,124.78,125.08,124.7,125.04,42192.0,112.1308,112.4003,112.0589,112.3644,42192.0
2019-10-30 12:00:00,125.04,125.23,125.0,125.2,59014.0,112.3644,112.5351,112.3285,112.5082,59014.0
2019-10-30 12:30:00,125.21,125.41,125.19,125.31,38662.0,112.5172,112.6969,112.4992,112.607,38662.0
2019-10-30 13:00:00,125.34,125.4,125.23,125.25,31929.0,112.634,112.6879,112.5351,112.5531,31929.0
2019-10-30 13:30:00,125.28,125.55,125.17,125.17,21183.0,112.5801,112.8227,112.4812,112.4812,21183.0
2019-10-30 14:00:00,125.06,125.85,124.88,125.66,65923.0,112.3824,113.0923,112.2206,112.9215,65923.0
2019-10-30 14:30:00,125.69,126.0,125.28,125.84,126591.0,112.9485,113.2271,112.5801,113.0833,126591.0
2019-10-30 15:00:00,125.88,126.28,125.84,126.19,73485.0,113.1192,113.4787,113.0833,113.3978,73485.0
2019-10-30 15:30:00,126.18,126.21,125.77,126.01,255613.0,113.3888,113.4158,113.0204,113.2361,255613.0
2019-10-31 09:30:00,125.51,125.92,124.79,125.17,32688.0,112.7868,113.1552,112.1397,112.4812,32688.0
2019-10-31 10:00:00,125.24,125.24,124.63,124.96,29577.0,112.5441,112.5441,111.996,112.2925,29577.0
2019-10-31 10:30:00,124.97,125.47,124.62,125.45,44056.0,112.3015,112.7508,111.987,112.7328,44056.0
2019-10-31 11:00:00,125.46,125.54,125.18,125.2,55686.0,112.7418,112.8137,112.4902,112.5082,55686.0
2019-10-31 11:30:00,125.2,125.5,125.13,125.45,25932.0,112.5082,112.7778,112.4453,112.7328,25932.0
2019-10-31 12:00:00,125.44,125.61,125.25,125.53,61376.0,112.7239,112.8766,112.5531,112.8047,61376.0
2019-10-31 12:30:00,125.53,125.59,125.15,125.16,88230.0,112.8047,112.8586,112.4632,112.4722,88230.0
2019-10-31 13:00:00,125.16,125.17,124.89,125.07,18602.0,112.4722,112.4812,112.2296,112.3914,18602.0
2019-10-31 13:30:00,125.06,125.13,124.97,124.99,27165.0,112.3824,112.4453,112.3015,112.3195,27165.0
2019-10-31 14:00:00,124.99,125.08,124.93,124.97,38594.0,112.3195,112.4003,112.2656,112.3015,38594.0
2019-10-31 14:30:00,124.97,124.98,124.64,124.8,19028.0,112.3015,112.3105,112.0049,112.1487,19028.0
2019-10-31 15:00:00,124.83,125.06,124.74,124.91,32756.0,112.1757,112.3824,112.0948,112.2476,32756.0
2019-10-31 15:30:00,124.92,125.18,124.78,125.13,164462.0,112.2566,112.4902,112.1308,112.4453,164462.0
2019-11-01 09:30:00,125.72,126.39,125.21,125.97,24575.0,112.9755,113.5775,112.5172,113.2001,24575.0
2019-11-01 10:00:00,126.0,126.24,125.82,125.98,21830.0,113.2271,113.4428,113.0653,113.2091,21830.0
2019-11-01 10:30:00,126.06,126.36,126.06,126.29,19342.0,113.281,113.5506,113.281,113.4877,19342.0
2019-11-01 11:00:00,126.36,126.43,125.97,126.32,36650.0,113.5506,113.6135,113.2001,113.5146,36650.0
2019-11-01 11:30:00,126.33,126.38,126.09,126.26,49151.0,113.5236,113.5686,113.308,113.4607,49151.0
2019-11-01 12:00:00,126.27,126.27,125.89,126.0,31540.0,113.4697,113.4697,113.1282,113.2271,31540.0
2019-11-01 12:30:00,126.03,126.07,125.69,125.72,30620.0,113.254,113.29,112.9485,112.9755,30620.0
2019-11-01 13:00:00,125.71,125.82,125.49,125.71,43636.0,112.9665,113.0653,112.7688,112.9665,43636.0
2019-11-01 13:30:00,125.71,125.78,125.43,125.73,28835.0,112.9665,113.0294,112.7149,112.9845,28835.0
2019-11-01 14:00:00,125.72,125.86,125.61,125.8,45326.0,112.9755,113.1013,112.8766,113.0474,45326.0
2019-11-01 14:30:00,125.82,125.88,125.29,125.35,48499.0,113.0653,113.1192,112.5891,112.643,48499.0
2019-11-01 15:00:00,125.37,125.42,125.14,125.31,63157.0,112.6609,112.7059,112.4543,112.607,63157.0
2019-11-01 15:30:00,125.32,125.57,125.18,125.37,155438.0,112.616,112.8407,112.4902,112.6609,155438.0
2019-11-04 09:30:00,126.27,126.97,126.03,126.29,148848.0,113.4697,114.0988,113.254,113.4877,148848.0
2019-11-04 10:00:00,126.31,126.58,125.98,126.58,98064.0,113.5057,113.7483,113.2091,113.7483,98064.0
2019-11-04 10:30:00,126.58,126.86,126.5,126.81,75084.0,113.7483,113.9999,113.6764,113.955,75084.0
2019-11-04 11:00:00,126.81,126.95,126.54,126.84,79776.0,113.955,114.0808,113.7123,113.9819,79776.0
2019-11-04 11:30:00,126.84,126.91,126.61,126.62,41842.0,113.9819,114.0448,113.7752,113.7842,41842.0
2019-11-04 12:00:00,126.61,126.73,126.52,126.66,29277.0,113.7752,113.8831,113.6944,113.8202,29277.0
2019-11-04 12:30:00,126.68,127.12,126.59,127.11,37050.0,113.8381,114.2335,113.7573,114.2246,37050.0
2019-11-04 13:00:00,127.11,127.26,126.92,127.23,40406.0,114.2246,114.3594,114.0538,114.3324,40406.0
2019-11-04 13:30:00,127.22,127.27,126.89,127.25,138815.0,114.3234,114.3683,114.0269,114.3504,138815.0
2019-11-04 14:00:00,127.24,127.29,127.04,127.28,41382.0,114.3414,114.3863,114.1617,114.3773,41382.0
2019-11-04 14:30:00,127.28,127.41,127.24,127.39,60845.0,114.3773,114.4941,114.3414,114.4762,60845.0
2019-11-04 15:00:00,127.39,127.54,127.27,127.49,118684.0,114.4762,114.611,114.3683,114.566,118684.0
2019-11-04 15:30:00,127.5,128.18,127.48,128.06,261421.0,114.575,115.1861,114.5571,115.0783,261421.0
2019-11-05 09:30:00,127.97,128.66,127.82,128.43,118863.0,114.9974,115.6174,114.8626,115.4107,118863.0
2019-11-05 10:00:00,128.46,128.57,127.8,128.35,119543.0,115.4377,115.5366,114.8446,115.3389,119543.0
2019-11-05 10:30:00,128.3,128.55,128.14,128.48,54500.0,115.2939,115.5186,115.1501,115.4557,54500.0
2019-11-05 11:00:00,128.46,128.6,128.21,128.51,69022.0,115.4377,115.5635,115.213,115.4826,69022.0
2019-11-05 11:30:00,128.58,128.98,128.44,128.56,58732.0,115.5455,115.905,115.4197,115.5276,58732.0
2019-11-05 12:00:00,128.52,128.6,128.21,128.21,35346.0,115.4916,115.5635,115.213,115.213,35346.0
2019-11-05 12:30:00,128.22,128.71,128.22,128.66,42900.0,115.222,115.6624,115.222,115.6174,42900.0
2019-11-05 13:00:00,128.67,128.76,128.51,128.64,31324.0,115.6264,115.7073,115.4826,115.5995,31324.0
2019-11-05 13:30:00,128.64,128.77,128.43,128.63,31436.0,115.5995,115.7163,115.4107,115.5905,31436.0
2019-11-05 14:00:00,128.61,128.88,128.6,128.7,38276.0,115.5725,115.8151,115.5635,115.6534,38276.0
2019-11-05 14:30:00,128.73,128.79,128.45,128.62,134898.0,115.6803,115.7343,115.4287,115.5815,134898.0
2019-11-05 15:00:00,128.62,128.73,128.41,128.69,59794.0,115.5815,115.6803,115.3928,115.6444,59794.0
2019-11-05 15:30:00,128.72,129.08,128.7,128.92,248340.0,115.6713,115.9949,115.6534,115.8511,248340.0
2019-11-06 09:30:00,128.97,129.11,128.31,128.97,46538.0,115.896,116.0218,115.3029,115.896,46538.0
2019-11-06 10:00:00,128.93,129.18,128.87,129.16,42253.0,115.8601,116.0847,115.8061,116.0667,42253.0
2019-11-06 10:30:00,129.03,129.21,128.87,129.07,27482.0,115.9499,116.1117,115.8061,115.9859,27482.0
2019-11-06 11:00:00,129.1,129.44,129.02,129.42,31197.0,116.0128,116.3184,115.9409,116.3004,31197.0
2019-11-06 11:30:00,129.46,129.7,129.05,129.13,49092.0,116.3363,116.552,115.9679,116.0398,49092.0
2019-11-06 12:00:00,129.1,129.2,128.99,128.99,28244.0,116.0128,116.1027,115.914,115.914,28244.0
2019-11-06 12:30:00,128.94,129.12,128.87,129.1,33632.0,115.869,116.0308,115.8061,116.0128,33632.0
2019-11-06 13:00:00,129.1,129.51,128.96,129.51,60275.0,116.0128,116.3813,115.887,116.3813,60275.0
2019-11-06 13:30:00,129.47,129.91,129.43,129.87,39341.0,116.3453,116.7407,116.3094,116.7048,39341.0
2019-11-06 14:00:00,129.87,130.0,129.64,129.82,104365.0,116.7048,116.8216,116.4981,116.6598,104365.0
2019-11-06 14:30:00,129.82,130.03,129.74,129.87,51445.0,116.6598,116.8486,116.5879,116.7048,51445.0
2019-11-06 15:00:00,129.86,129.88,129.35,129.35,101846.0,116.6958,116.7138,116.2375,116.2375,101846.0
2019-11-06 15:30:00,129.34,129.89,129.29,129.75,199157.0,116.2285,116.7227,116.1836,116.5969,199157.0
2019-11-07 09:30:00,129.91,130.42,129.25,129.46,63009.0,116.7407,117.199,116.1476,116.3363,63009.0
2019-11-07 10:00:00,129.52,129.86,129.34,129.44,67093.0,116.3903,116.6958,116.2285,116.3184,67093.0
2019-11-07 10:30:00,129.43,129.77,129.43,129.5,72096.0,116.3094,116.6149,116.3094,116.3723,72096.0
2019-11-07 11:00:00,129.53,129.96,129.42,129.77,36533.0,116.3992,116.7856,116.3004,116.6149,36533.0
2019-11-07 11:30:00,129.72,130.36,129.72,130.22,38541.0,116.57,117.1451,116.57,117.0193,38541.0
2019-11-07 12:00:00,130.36,130.36,129.91,130.08,46989.0,117.1451,117.1451,116.7407,116.8935,46989.0
2019-11-07 12:30:00,130.08,130.23,129.65,129.66,31145.0,116.8935,117.0283,116.5071,116.5161,31145.0
2019-11-07 13:00:00,129.67,129.8,129.4,129.53,34559.0,116.525,116.6419,116.2824,116.3992,34559.0
2019-11-07 13:30:00,129.51,129.69,129.37,129.53,28521.0,116.3813,116.543,116.2555,116.3992,28521.0
2019-11-07 14:00:00,129.57,130.04,129.53,129.97,34673.0,116.4352,116.8575,116.3992,116.7946,34673.0
2019-11-07 14:30:00,129.95,130.01,129.38,129.86,40156.0,116.7767,116.8306,116.2644,116.6958,40156.0
2019-11-07 15:00:00,129.85,130.18,129.85,129.91,82961.0,116.6868,116.9833,116.6868,116.7407,82961.0
2019-11-07 15:30:00,129.88,129.96,129.44,129.84,154652.0,116.7138,116.7856,116.3184,116.6778,154652.0
2019-11-08 09:30:00,130.0,130.02,128.85,128.99,52322.0,117.2837,117.3018,116.2462,116.3725,52322.0
2019-11-08 10:00:00,129.12,129.85,128.88,129.55,25737.0,116.4898,117.1484,116.2733,116.8777,25737.0
2019-11-08 10:30:00,129.57,129.61,129.16,129.17,21922.0,116.8958,116.9319,116.5259,116.5349,21922.0
2019-11-08 11:00:00,129.13,129.18,128.67,128.79,25708.0,116.4988,116.5439,116.0838,116.1921,25708.0
2019-11-08 11:30:00,128.8,128.86,128.67,128.71,24734.0,116.2011,116.2552,116.0838,116.1199,24734.0
2019-11-08 12:00:00,128.69,128.7,128.3,128.37,54128.0,116.1019,116.1109,115.75,115.8132,54128.0
2019-11-08 12:30:00,128.36,128.55,128.35,128.54,20939.0,115.8042,115.9756,115.7951,115.9665,20939.0
2019-11-08 13:00:00,128.55,128.56,128.32,128.41,20055.0,115.9756,115.9846,115.7681,115.8493,20055.0
2019-11-08 13:30:00,128.4,128.43,128.34,128.38,25123.0,115.8402,115.8673,115.7861,115.8222,25123.0
2019-11-08 14:00:00,128.4,128.47,128.33,128.47,35275.0,115.8402,115.9034,115.7771,115.9034,35275.0
2019-11-08 14:30:00,128.47,128.86,128.47,128.73,41861.0,115.9034,116.2552,115.9034,116.138,41861.0
2019-11-08 15:00:00,128.7,128.8,128.61,128.69,38078.0,116.1109,116.2011,116.0297,116.1019,38078.0
2019-11-08 15:30:00,128.69,128.97,128.66,128.94,108454.0,116.1019,116.3545,116.0748,116.3274,108454.0
2019-11-11 09:30:00,128.16,128.85,127.98,128.83,37214.0,115.6237,116.2462,115.4613,116.2282,37214.0
2019-11-11 10:00:00,128.79,129.39,128.66,128.7,75358.0,116.1921,116.7334,116.0748,116.1109,75358.0
2019-11-11 10:30:00,128.72,128.91,128.44,128.75,75321.0,116.1289,116.3004,115.8763,116.156,75321.0
2019-11-11 11:00:00,128.72,129.07,128.64,128.66,46381.0,116.1289,116.4447,116.0568,116.0748,46381.0
2019-11-11 11:30:00,128.68,129.23,128.6,129.19,25354.0,116.0929,116.5891,116.0207,116.553,25354.0
2019-11-11 12:00:00,129.17,129.25,129.0,129.21,29970.0,116.5349,116.6071,116.3815,116.571,29970.0
2019-11-11 12:30:00,129.22,129.44,128.96,129.09,40135.0,116.58,116.7785,116.3455,116.4627,40135.0
2019-11-11 13:00:00,129.09,129.29,129.06,129.07,32770.0,116.4627,116.6432,116.4357,116.4447,32770.0
2019-11-11 13:30:00,129.05,129.26,129.02,129.2,17318.0,116.4267,116.6161,116.3996,116.562,17318.0
2019-11-11 14:00:00,129.2,129.35,128.97,129.2,29914.0,116.562,116.6973,116.3545,116.562,29914.0
2019-11-11 14:30:00,129.2,129.24,129.01,129.13,21682.0,116.562,116.5981,116.3906,116.4988,21682.0
2019-11-11 15:00:00,129.13,129.39,128.92,129.06,61556.0,116.4988,116.7334,116.3094,116.4357,61556.0
2019-11-11 15:30:00,129.06,129.22,128.97,129.2,111445.0,116.4357,116.58,116.3545,116.562,111445.0
2019-11-12 09:30:00,129.39,130.27,129.3,130.23,33938.0,116.7334,117.5273,116.6522,117.4912,33938.0
2019-11-12 10:00:00,130.26,130.81,130.22,130.73,80187.0,117.5183,118.0145,117.4822,117.9423,80187.0
2019-11-12 10:30:00,130.72,130.74,130.48,130.5,26627.0,117.9333,117.9513,117.7168,117.7348,26627.0
2019-11-12 11:00:00,130.51,130.67,130.47,130.5,65404.0,117.7438,117.8882,117.7078,117.7348,65404.0
2019-11-12 11:30:00,130.52,130.55,129.88,129.93,20295.0,117.7529,117.7799,117.1755,117.2206,20295.0
2019-11-12 12:00:00,129.92,129.98,129.77,129.81,25184.0,117.2116,117.2657,117.0762,117.1123,25184.0
2019-11-12 12:30:00,129.74,129.76,129.43,129.55,14250.0,117.0492,117.0672,116.7695,116.8777,14250.0
2019-11-12 13:00:00,129.52,129.64,129.4,129.57,16465.0,116.8507,116.9589,116.7424,116.8958,16465.0
2019-11-12 13:30:00,129.55,129.83,129.43,129.81,14993.0,116.8777,117.1304,116.7695,117.1123,14993.0
2019-11-12 14:00:00,129.8,130.06,129.68,129.73,36190.0,117.1033,117.3379,116.995,117.0401,36190.0
2019-11-12 14:30:00,129.71,130.04,129.7,129.83,26566.0,117.0221,117.3198,117.0131,117.1304,26566.0
2019-11-12 15:00:00,129.84,130.06,129.75,130.04,58997.0,117.1394,117.3379,117.0582,117.3198,58997.0
2019-11-12 15:30:00,130.05,130.32,129.99,130.27,118185.0,117.3288,117.5724,117.2747,117.5273,118185.0
2019-11-13 09:30:00,129.24,129.75,129.06,129.6,31149.0,116.5981,117.0582,116.4357,116.9229,31149.0
2019-11-13 10:00:00,129.56,129.86,129.44,129.86,47193.0,116.8868,117.1574,116.7785,117.1574,47193.0
2019-11-13 10:30:00,129.87,129.99,129.59,129.83,13309.0,117.1664,117.2747,116.9138,117.1304,13309.0
2019-11-13 11:00:00,129.81,130.04,129.75,130.04,22200.0,117.1123,117.3198,117.0582,117.3198,22200.0
2019-11-13 11:30:00,130.01,130.32,130.0,130.29,20196.0,117.2928,117.5724,117.2837,117.5454,20196.0
2019-11-13 12:00:00,130.28,130.33,130.14,130.15,23813.0,117.5363,117.5815,117.41,117.4191,23813.0
2019-11-13 12:30:00,130.17,130.24,130.07,130.14,17228.0,117.4371,117.5003,117.3469,117.41,17228.0
2019-11-13 13:00:00,130.15,130.41,130.03,130.21,24842.0,117.4191,117.6536,117.3108,117.4732,24842.0
2019-11-13 13:30:00,130.21,130.42,129.9,129.9,29199.0,117.4732,117.6626,117.1935,117.1935,29199.0
2019-11-13 14:00:00,129.83,130.09,129.73,129.92,38423.0,117.1304,117.3649,117.0401,117.2116,38423.0
2019-11-13 14:30:00,129.94,130.31,129.93,130.26,40779.0,117.2296,117.5634,117.2206,117.5183,40779.0
2019-11-13 15:00:00,130.28,130.6,130.27,130.58,50007.0,117.5363,117.825,117.5273,117.807,50007.0
2019-11-13 15:30:00,130.57,130.71,130.25,130.33,169029.0,117.798,117.9243,117.5093,117.5815,169029.0
2019-11-14 09:30:00,129.87,130.5,129.79,129.91,25281.0,117.1664,117.7348,117.0943,117.2025,25281.0
2019-11-14 10:00:00,130.01,130.34,130.01,130.11,15219.0,117.2928,117.5905,117.2928,117.383,15219.0
2019-11-14 10:30:00,130.2,130.22,129.73,129.77,18474.0,117.4642,117.4822,117.0401,117.0762,18474.0
2019-11-14 11:00:00,129.73,130.21,129.66,129.96,49683.0,117.0401,117.4732,116.977,117.2476,49683.0
2019-11-14 11:30:00,129.96,130.04,129.58,129.69,22628.0,117.2476,117.3198,116.9048,117.0041,22628.0
2019-11-14 12:00:00,129.69,129.75,129.57,129.63,41676.0,117.0041,117.0582,116.8958,116.9499,41676.0
2019-11-14 12:30:00,129.62,129.88,129.61,129.65,45359.0,116.9409,117.1755,116.9319,116.968,45359.0
2019-11-14 13:00:00,129.69,129.75,129.56,129.59,24556.0,117.0041,117.0582,116.8868,116.9138,24556.0
2019-11-14 13:30:00,129.57,129.63,129.18,129.37,62248.0,116.8958,116.9499,116.5439,116.7154,62248.0
2019-11-14 14:00:00,129.4,129.61,129.3,129.47,21794.0,116.7424,116.9319,116.6522,116.8056,21794.0
2019-11-14 14:30:00,129.43,129.6,129.36,129.46,27471.0,116.7695,116.9229,116.7063,116.7966,27471.0
2019-11-14 15:00:00,129.47,129.59,129.42,129.5,21229.0,116.8056,116.9138,116.7605,116.8326,21229.0
2019-11-14 15:30:00,129.48,129.92,129.43,129.77,71615.0,116.8146,117.2116,116.7695,117.0762,71615.0
2019-11-15 09:30:00,130.35,130.35,129.08,129.69,58774.0,117.5995,117.5995,116.4537,117.0041,58774.0
2019-11-15 10:00:00,129.7,129.76,129.44,129.61,29953.0,117.0131,117.0672,116.7785,116.9319,29953.0
2019-11-15 10:30:00,129.59,129.93,129.5,129.87,22588.0,116.9138,117.2206,116.8326,117.1664,22588.0
2019-11-15 11:00:00,129.88,130.71,129.87,130.54,35574.0,117.1755,117.9243,117.1664,117.7709,35574.0
2019-11-15 11:30:00,130.53,130.73,130.42,130.47,28717.0,117.7619,117.9423,117.6626,117.7078,28717.0
2019-11-15 12:00:00,130.45,130.47,130.12,130.12,18548.0,117.6897,117.7078,117.392,117.392,18548.0
2019-11-15 12:30:00,130.12,130.14,129.71,129.81,8886.0,117.392,117.41,117.0221,117.1123,8886.0
2019-11-15 13:00:00,129.83,129.9,129.69,129.77,11851.0,117.1304,117.1935,117.0041,117.0762,11851.0
2019-11-15 13:30:00,129.76,129.91,129.75,129.76,18524.0,117.0672,117.2025,117.0582,117.0672,18524.0
2019-11-15 14:00:00,129.76,129.78,129.62,129.72,14385.0,117.0672,117.0853,116.9409,117.0311,14385.0
2019-11-15 14:30:00,129.72,129.77,129.58,129.65,17233.0,117.0311,117.0762,116.9048,116.968,17233.0
2019-11-15 15:00:00,129.66,129.66,129.4,129.52,21423.0,116.977,116.977,116.7424,116.8507,21423.0
2019-11-15 15:30:00,129.55,129.57,129.32,129.47,119336.0,116.8777,116.8958,116.6702,116.8056,119336.0
2019-11-18 09:30:00,129.0,129.77,128.25,129.24,53237.0,116.3815,117.0762,115.7049,116.5981,53237.0
2019-11-18 10:00:00,129.32,129.58,129.07,129.23,77150.0,116.6702,116.9048,116.4447,116.5891,77150.0
2019-11-18 10:30:00,129.24,129.41,128.98,129.13,23834.0,116.5981,116.7514,116.3635,116.4988,23834.0
2019-11-18 11:00:00,129.14,129.43,129.13,129.3,25683.0,116.5079,116.7695,116.4988,116.6522,25683.0
2019-11-18 11:30:00,129.3,129.4,129.18,129.26,29288.0,116.6522,116.7424,116.5439,116.6161,29288.0
2019-11-18 12:00:00,129.28,129.3,129.08,129.21,40060.0,116.6342,116.6522,116.4537,116.571,40060.0
2019-11-18 12:30:00,129.19,129.29,129.16,129.25,22889.0,116.553,116.6432,116.5259,116.6071,22889.0
2019-11-18 13:00:00,129.25,129.25,129.16,129.19,17385.0,116.6071,116.6071,116.5259,116.553,17385.0
2019-11-18 13:30:00,129.19,129.37,129.17,129.22,17393.0,116.553,116.7154,116.5349,116.58,17393.0
2019-11-18 14:00:00,129.23,129.26,129.08,129.24,22276.0,116.5891,116.6161,116.4537,116.5981,22276.0
2019-11-18 14:30:00,129.23,129.28,128.9,128.97,44235.0,116.5891,116.6342,116.2913,116.3545,44235.0
2019-11-18 15:00:00,128.96,129.0,128.82,128.93,34229.0,116.3455,116.3815,116.2192,116.3184,34229.0
2019-11-18 15:30:00,128.94,129.03,128.79,128.92,118876.0,116.3274,116.4086,116.1921,116.3094,118876.0
2019-11-19 09:30:00,129.36,129.36,128.67,128.76,25641.0,116.7063,116.7063,116.0838,116.165,25641.0
2019-11-19 10:00:00,128.79,128.84,127.98,128.16,58537.0,116.1921,116.2372,115.4613,115.6237,58537.0
2019-11-19 10:30:00,128.15,128.16,127.67,127.72,127758.0,115.6147,115.6237,115.1816,115.2268,127758.0
2019-11-19 11:00:00,127.71,128.48,127.67,128.38,103081.0,115.2177,115.9124,115.1816,115.8222,103081.0
2019-11-19 11:30:00,128.36,128.37,128.05,128.19,90542.0,115.8042,115.8132,115.5245,115.6508,90542.0
2019-11-19 12:00:00,128.17,128.2,127.94,128.12,27634.0,115.6327,115.6598,115.4252,115.5876,27634.0
2019-11-19 12:30:00,128.12,128.2,128.08,128.1,39001.0,115.5876,115.6598,115.5515,115.5696,39001.0
2019-11-19 13:00:00,128.1,128.4,128.08,128.31,61677.0,115.5696,115.8402,115.5515,115.759,61677.0
2019-11-19 13:30:00,128.3,128.4,128.13,128.37,48474.0,115.75,115.8402,115.5967,115.8132,48474.0
2019-11-19 14:00:00,128.37,128.4,128.18,128.4,49821.0,115.8132,115.8402,115.6418,115.8402,49821.0
2019-11-19 14:30:00,128.38,128.86,128.37,128.65,27411.0,115.8222,116.2552,115.8132,116.0658,27411.0
2019-11-19 15:00:00,128.64,128.75,128.6,128.73,37464.0,116.0568,116.156,116.0207,116.138,37464.0
2019-11-19 15:30:00,128.74,129.03,128.59,128.77,109579.0,116.147,116.4086,116.0117,116.174,109579.0
2019-11-20 09:30:00,128.49,128.78,127.99,128.06,23207.0,115.9214,116.1831,115.4703,115.5335,23207.0
2019-11-20 10:00:00,128.03,128.51,127.62,127.81,42948.0,115.5064,115.9395,115.1365,115.308,42948.0
2019-11-20 10:30:00,127.88,128.04,127.77,127.85,19319.0,115.3711,115.5155,115.2719,115.344,19319.0
2019-11-20 11:00:00,127.87,127.97,127.68,127.71,49428.0,115.3621,115.4523,115.1907,115.2177,49428.0
2019-11-20 11:30:00,127.73,127.87,127.48,127.48,53071.0,115.2358,115.3621,115.0102,115.0102,53071.0
2019-11-20 12:00:00,127.49,127.78,127.27,127.78,38878.0,115.0193,115.2809,114.8208,115.2809,38878.0
2019-11-20 12:30:00,127.75,127.78,126.99,127.01,55895.0,115.2538,115.2809,114.5682,114.5862,55895.0
2019-11-20 13:00:00,127.3,127.4,126.85,127.07,23973.0,114.8478,114.9381,114.4419,114.6403,23973.0
2019-11-20 13:30:00,127.03,127.72,126.95,127.52,70929.0,114.6042,115.2268,114.5321,115.0463,70929.0
2019-11-20 14:00:00,127.5,127.55,127.25,127.31,49408.0,115.0283,115.0734,114.8027,114.8569,49408.0
2019-11-20 14:30:00,127.31,127.42,127.05,127.05,38763.0,114.8569,114.9561,114.6223,114.6223,38763.0
2019-11-20 15:00:00,127.01,127.09,126.79,126.79,66871.0,114.5862,114.6584,114.3877,114.3877,66871.0
2019-11-20 15:30:00,126.74,126.85,126.49,126.52,237816.0,114.3426,114.4419,114.1171,114.1441,237816.0
2019-11-21 09:30:00,126.49,126.55,125.85,125.98,46372.0,114.1171,114.1712,113.5397,113.657,46372.0
2019-11-21 10:00:00,125.9,126.06,125.46,125.76,25422.0,113.5848,113.7291,113.1878,113.4585,25422.0
2019-11-21 10:30:00,125.8,126.07,125.56,125.96,31020.0,113.4946,113.7382,113.278,113.6389,31020.0
2019-11-21 11:00:00,125.99,126.03,125.61,125.9,48977.0,113.666,113.7021,113.3232,113.5848,48977.0
2019-11-21 11:30:00,125.89,125.92,125.46,125.46,35883.0,113.5758,113.6028,113.1878,113.1878,35883.0
2019-11-21 12:00:00,125.47,125.7,125.45,125.61,37565.0,113.1968,113.4043,113.1788,113.3232,37565.0
2019-11-21 12:30:00,125.62,125.78,125.39,125.77,77437.0,113.3322,113.4765,113.1247,113.4675,77437.0
2019-11-21 13:00:00,125.79,125.8,125.65,125.7,27187.0,113.4855,113.4946,113.3592,113.4043,27187.0
2019-11-21 13:30:00,125.71,125.83,125.5,125.53,20064.0,113.4134,113.5216,113.2239,113.251,20064.0
2019-11-21 14:00:00,125.54,126.0,125.51,125.82,48176.0,113.26,113.675,113.2329,113.5126,48176.0
2019-11-21 14:30:00,125.82,125.83,125.6,125.6,144743.0,113.5126,113.5216,113.3141,113.3141,144743.0
2019-11-21 15:00:00,125.66,125.73,125.48,125.54,34519.0,113.3683,113.4314,113.2059,113.26,34519.0
2019-11-21 15:30:00,125.55,125.7,125.31,125.65,129715.0,113.269,113.4043,113.0525,113.3592,129715.0
2019-11-22 09:30:00,125.94,126.0,125.38,125.7,21830.0,113.6209,113.675,113.1156,113.4043,21830.0
2019-11-22 10:00:00,125.7,125.84,125.44,125.44,20592.0,113.4043,113.5307,113.1698,113.1698,20592.0
2019-11-22 10:30:00,125.37,125.85,125.3,125.61,36594.0,113.1066,113.5397,113.0435,113.3232,36594.0
2019-11-22 11:00:00,125.57,125.75,125.44,125.53,27175.0,113.2871,113.4495,113.1698,113.251,27175.0
2019-11-22 11:30:00,125.51,125.69,125.45,125.53,38808.0,113.2329,113.3953,113.1788,113.251,38808.0
2019-11-22 12:00:00,125.52,125.66,125.33,125.41,27274.0,113.242,113.3683,113.0705,113.1427,27274.0
2019-11-22 12:30:00,125.41,125.47,125.26,125.37,27199.0,113.1427,113.1968,113.0074,113.1066,27199.0
2019-11-22 13:00:00,125.37,125.54,125.36,125.5,33643.0,113.1066,113.26,113.0976,113.2239,33643.0
2019-11-22 13:30:00,125.51,125.56,125.32,125.41,23057.0,113.2329,113.278,113.0615,113.1427,23057.0
2019-11-22 14:00:00,125.4,125.57,125.34,125.54,32265.0,113.1337,113.2871,113.0796,113.26,32265.0
2019-11-22 14:30:00,125.58,125.59,125.44,125.45,31025.0,113.2961,113.3051,113.1698,113.1788,31025.0
2019-11-22 15:00:00,125.48,125.53,125.43,125.46,27347.0,113.2059,113.251,113.1608,113.1878,27347.0
2019-11-22 15:30:00,125.47,125.52,125.28,125.44,140366.0,113.1968,113.242,113.0254,113.1698,140366.0
2019-11-25 09:30:00,126.1,126.6,125.57,126.31,276301.0,113.7652,114.2163,113.2871,113.9547,276301.0
2019-11-25 10:00:00,126.47,126.86,126.43,126.8,80923.0,114.099,114.4509,114.0629,114.3967,80923.0
2019-11-25 10:30:00,126.8,127.11,126.5,127.06,425159.0,114.3967,114.6764,114.1261,114.6313,425159.0
2019-11-25 11:00:00,127.07,127.36,126.86,127.09,70718.0,114.6403,114.902,114.4509,114.6584,70718.0
2019-11-25 11:30:00,127.09,127.29,126.91,127.27,79019.0,114.6584,114.8388,114.496,114.8208,79019.0
2019-11-25 12:00:00,127.28,127.38,127.08,127.26,35487.0,114.8298,114.92,114.6494,114.8118,35487.0
2019-11-25 12:30:00,127.26,127.29,127.13,127.14,36505.0,114.8118,114.8388,114.6945,114.7035,36505.0
2019-11-25 13:00:00,127.15,127.55,127.14,127.44,37415.0,114.7125,115.0734,114.7035,114.9741,37415.0
2019-11-25 13:30:00,127.46,127.64,127.41,127.58,126895.0,114.9922,115.1546,114.9471,115.1004,126895.0
2019-11-25 14:00:00,127.59,127.72,127.45,127.63,171682.0,115.1095,115.2268,114.9832,115.1456,171682.0
2019-11-25 14:30:00,127.65,127.79,127.59,127.79,56651.0,115.1636,115.2899,115.1095,115.2899,56651.0
2019-11-25 15:00:00,127.78,127.94,127.77,127.93,48769.0,115.2809,115.4252,115.2719,115.4162,48769.0
2019-11-25 15:30:00,127.92,128.11,127.67,127.82,198344.0,115.4072,115.5786,115.1816,115.317,198344.0
2019-11-26 09:30:00,128.05,128.37,127.94,128.35,45129.0,115.5245,115.8132,115.4252,115.7951,45129.0
2019-11-26 10:00:00,128.44,128.56,128.1,128.45,47524.0,115.8763,115.9846,115.5696,115.8853,47524.0
2019-11-26 10:30:00,128.44,128.59,128.35,128.53,28542.0,115.8763,116.0117,115.7951,115.9575,28542.0
2019-11-26 11:00:00,128.53,129.06,128.51,128.89,29471.0,115.9575,116.4357,115.9395,116.2823,29471.0
2019-11-26 11:30:00,128.89,129.0,128.69,128.77,35095.0,116.2823,116.3815,116.1019,116.174,35095.0
2019-11-26 12:00:00,128.74,129.04,128.67,129.01,33613.0,116.147,116.4176,116.0838,116.3906,33613.0
2019-11-26 12:30:00,129.01,129.29,128.94,129.27,41152.0,116.3906,116.6432,116.3274,116.6251,41152.0
2019-11-26 13:00:00,129.26,129.36,129.07,129.25,82076.0,116.6161,116.7063,116.4447,116.6071,82076.0
2019-11-26 13:30:00,129.24,129.34,129.13,129.19,46608.0,116.5981,116.6883,116.4988,116.553,46608.0
2019-11-26 14:00:00,129.2,129.23,129.08,129.13,81024.0,116.562,116.5891,116.4537,116.4988,81024.0
2019-11-26 14:30:00,129.13,129.36,129.05,129.34,67044.0,116.4988,116.7063,116.4267,116.6883,67044.0
2019-11-26 15:00:00,129.33,129.48,129.14,129.46,49934.0,116.6793,116.8146,116.5079,116.7966,49934.0
2019-11-26 15:30:00,129.48,129.72,129.35,129.71,263557.0,116.8146,117.0311,116.6973,117.0221,263557.0
2019-11-27 09:30:00,129.71,129.71,128.6,128.96,50698.0,117.0221,117.0221,116.0207,116.3455,50698.0
2019-11-27 10:00:00,128.94,128.95,128.45,128.68,47393.0,116.3274,116.3364,115.8853,116.0929,47393.0
2019-11-27 10:30:00,128.66,128.92,128.64,128.86,60399.0,116.0748,116.3094,116.0568,116.2552,60399.0
2019-11-27 11:00:00,128.83,128.86,128.42,128.71,25423.0,116.2282,116.2552,115.8583,116.1199,25423.0
2019-11-27 11:30:00,128.71,129.32,128.65,129.21,41167.0,116.1199,116.6702,116.0658,116.571,41167.0
2019-11-27 12:00:00,129.19,129.24,128.97,129.15,25329.0,116.553,116.5981,116.3545,116.5169,25329.0
2019-11-27 12:30:00,129.17,129.2,128.98,129.13,17733.0,116.5349,116.562,116.3635,116.4988,17733.0
2019-11-27 13:00:00,129.11,129.41,129.03,129.4,30058.0,116.4808,116.7514,116.4086,116.7424,30058.0
2019-11-27 13:30:00,129.42,129.42,129.11,129.13,24191.0,116.7605,116.7605,116.4808,116.4988,24191.0
2019-11-27 14:00:00,129.11,129.11,128.85,128.89,25247.0,116.4808,116.4808,116.2462,116.2823,25247.0
2019-11-27 14:30:00,128.9,129.04,128.9,129.04,27392.0,116.2913,116.4176,116.2913,116.4176,27392.0
2019-11-27 15:00:00,129.04,129.48,129.01,129.45,45115.0,116.4176,116.8146,116.3906,116.7875,45115.0
2019-11-27 15:30:00,129.45,129.45,129.1,129.2,134362.0,116.7875,116.7875,116.4718,116.562,134362.0
2019-11-29 09:30:00,129.07,129.32,128.75,129.04,19807.0,116.4447,116.6702,116.156,116.4176,19807.0
2019-11-29 10:00:00,129.05,129.41,129.0,129.29,15147.0,116.4267,116.7514,116.3815,116.6432,15147.0
2019-11-29 10:30:00,129.3,129.34,129.07,129.1,9191.0,116.6522,116.6883,116.4447,116.4718,9191.0
2019-11-29 11:00:00,129.1,129.15,128.64,128.9,15280.0,116.4718,116.5169,116.0568,116.2913,15280.0
2019-11-29 11:30:00,128.86,128.89,128.51,128.7,18293.0,116.2552,116.2823,115.9395,116.1109,18293.0
2019-11-29 12:00:00,128.7,128.92,128.67,128.78,17385.0,116.1109,116.3094,116.0838,116.1831,17385.0
2019-11-29 12:30:00,128.78,128.99,128.53,128.84,65472.0,116.1831,116.3725,115.9575,116.2372,65472.0
2019-12-02 09:30:00,129.37,129.66,128.74,129.39,39827.0,116.7154,116.977,116.147,116.7334,39827.0
2019-12-02 10:00:00,129.37,129.39,128.36,128.94,41877.0,116.7154,116.7334,115.8042,116.3274,41877.0
2019-12-02 10:30:00,128.92,129.07,128.62,128.7,26515.0,116.3094,116.4447,116.0387,116.1109,26515.0
2019-12-02 11:00:00,128.76,128.98,128.49,128.8,11416.0,116.165,116.3635,115.9214,116.2011,11416.0
2019-12-02 11:30:00,128.78,128.78,128.51,128.62,9680.0,116.1831,116.1831,115.9395,116.0387,9680.0
2019-12-02 12:00:00,128.67,128.77,128.34,128.51,13865.0,116.0838,116.174,115.7861,115.9395,13865.0
2019-12-02 12:30:00,128.51,128.53,128.28,128.29,17208.0,115.9395,115.9575,115.732,115.741,17208.0
2019-12-02 13:00:00,128.29,128.55,128.29,128.55,8806.0,115.741,115.9756,115.741,115.9756,8806.0
2019-12-02 13:30:00,128.55,128.8,128.41,128.63,59456.0,115.9756,116.2011,115.8493,116.0477,59456.0
2019-12-02 14:00:00,128.64,129.0,128.64,128.93,32320.0,116.0568,116.3815,116.0568,116.3184,32320.0
2019-12-02 14:30:00,128.91,129.01,128.81,128.85,44870.0,116.3004,116.3906,116.2101,116.2462,44870.0
2019-12-02 15:00:00,128.85,128.94,128.68,128.73,199165.0,116.2462,116.3274,116.0929,116.138,199165.0
2019-12-02 15:30:00,128.73,128.99,128.46,128.5,148242.0,116.138,116.3725,115.8944,115.9305,148242.0
2019-12-03 09:30:00,126.42,126.96,126.07,126.8,60894.0,114.0539,114.5411,113.7382,114.3967,60894.0
2019-12-03 10:00:00,126.8,127.08,126.37,126.78,79999.0,114.3967,114.6494,114.0088,114.3787,79999.0
2019-12-03 10:30:00,126.78,127.18,126.72,127.17,40055.0,114.3787,114.7396,114.3246,114.7306,40055.0
2019-12-03 11:00:00,127.15,127.3,126.91,127.0,25875.0,114.7125,114.8478,114.496,114.5772,25875.0
2019-12-03 11:30:00,127.0,127.69,126.91,127.61,36003.0,114.5772,115.1997,114.496,115.1275,36003.0
2019-12-03 12:00:00,127.59,128.06,127.47,128.06,32549.0,115.1095,115.5335,115.0012,115.5335,32549.0
2019-12-03 12:30:00,128.05,128.21,127.55,127.69,151236.0,115.5245,115.6688,115.0734,115.1997,151236.0
2019-12-03 13:00:00,127.71,127.9,127.6,127.9,33553.0,115.2177,115.3891,115.1185,115.3891,33553.0
2019-12-03 13:30:00,127.9,127.96,127.5,127.8,337361.0,115.3891,115.4433,115.0283,115.2989,337361.0
2019-12-03 14:00:00,127.83,127.87,127.6,127.71,52269.0,115.326,115.3621,115.1185,115.2177,52269.0
2019-12-03 14:30:00,127.7,127.81,127.6,127.74,84319.0,115.2087,115.308,115.1185,115.2448,84319.0
2019-12-03 15:00:00,127.72,128.06,127.71,128.03,89675.0,115.2268,115.5335,115.2177,115.5064,89675.0
2019-12-03 15:30:00,128.08,128.23,127.89,127.96,205233.0,115.5515,115.6869,115.3801,115.4433,205233.0
2019-12-04 09:30:00,129.14,130.36,128.63,130.28,337418.0,116.5079,117.6085,116.0477,117.5363,337418.0
2019-12-04 10:00:00,130.28,130.4,129.76,130.12,198766.0,117.5363,117.6446,117.0672,117.392,198766.0
2019-12-04 10:30:00,130.15,130.16,129.8,130.06,88145.0,117.4191,117.4281,117.1033,117.3379,88145.0
2019-12-04 11:00:00,130.11,130.14,129.77,129.9,75394.0,117.383,117.41,117.0762,117.1935,75394.0
2019-12-04 11:30:00,129.93,130.13,129.9,129.95,41250.0,117.2206,117.401,117.1935,117.2386,41250.0
2019-12-04 12:00:00,129.92,130.06,129.65,129.65,73549.0,117.2116,117.3379,116.968,116.968,73549.0
2019-12-04 12:30:00,129.65,129.66,129.23,129.62,23146.0,116.968,116.977,116.5891,116.9409,23146.0
2019-12-04 13:00:00,129.61,129.62,129.45,129.49,19905.0,116.9319,116.9409,116.7875,116.8236,19905.0
2019-12-04 13:30:00,129.5,129.73,129.48,129.55,27398.0,116.8326,117.0401,116.8146,116.8777,27398.0
2019-12-04 14:00:00,129.57,129.76,129.56,129.71,33291.0,116.8958,117.0672,116.8868,117.0221,33291.0
2019-12-04 14:30:00,129.72,130.07,129.5,130.05,236637.0,117.0311,117.3469,116.8326,117.3288,236637.0
2019-12-04 15:00:00,130.04,130.14,129.99,130.04,61500.0,117.3198,117.41,117.2747,117.3198,61500.0
2019-12-04 15:30:00,130.05,130.06,129.06,129.12,278468.0,117.3288,117.3379,116.4357,116.4898,278468.0
2019-12-05 09:30:00,129.75,130.66,129.67,130.52,84625.0,117.0582,117.8792,116.986,117.7529,84625.0
2019-12-05 10:00:00,130.56,130.6,130.22,130.43,74068.0,117.789,117.825,117.4822,117.6717,74068.0
2019-12-05 10:30:00,130.43,130.78,130.37,130.74,53221.0,117.6717,117.9874,117.6175,117.9513,53221.0
2019-12-05 11:00:00,130.71,131.09,130.5,130.91,94904.0,117.9243,118.2671,117.7348,118.1047,94904.0
2019-12-05 11:30:00,130.9,131.02,130.48,130.8,72416.0,118.0957,118.204,117.7168,118.0055,72416.0
2019-12-05 12:00:00,130.83,130.9,130.72,130.76,27981.0,118.0325,118.0957,117.9333,117.9694,27981.0
2019-12-05 12:30:00,130.78,130.8,130.65,130.75,27698.0,117.9874,118.0055,117.8702,117.9604,27698.0
2019-12-05 13:00:00,130.75,130.78,130.69,130.74,32034.0,117.9604,117.9874,117.9062,117.9513,32034.0
2019-12-05 13:30:00,130.74,131.34,130.72,131.21,49087.0,117.9513,118.4927,117.9333,118.3754,49087.0
2019-12-05 14:00:00,131.22,131.34,131.08,131.16,33961.0,118.3844,118.4927,118.2581,118.3303,33961.0
2019-12-05 14:30:00,131.16,131.29,130.92,131.17,46008.0,118.3303,118.4475,118.1137,118.3393,46008.0
2019-12-05 15:00:00,131.16,131.31,131.14,131.29,47623.0,118.3303,118.4656,118.3122,118.4475,47623.0
2019-12-05 15:30:00,131.29,131.36,130.92,131.17,165085.0,118.4475,118.5107,118.1137,118.3393,165085.0
2019-12-06 09:30:00,132.85,133.82,132.44,132.6,118683.0,119.855,120.7301,119.4851,119.6294,118683.0
2019-12-06 10:00:00,132.64,133.03,132.59,132.74,40997.0,119.6655,120.0173,119.6204,119.7557,40997.0
2019-12-06 10:30:00,132.74,132.88,132.45,132.63,42106.0,119.7557,119.882,119.4941,119.6565,42106.0
2019-12-06 11:00:00,132.64,133.13,132.64,133.05,91957.0,119.6655,120.1076,119.6655,120.0354,91957.0
2019-12-06 11:30:00,133.04,133.11,132.82,132.85,26912.0,120.0264,120.0895,119.8279,119.855,26912.0
2019-12-06 12:00:00,132.8,133.07,132.78,132.99,21190.0,119.8098,120.0534,119.7918,119.9813,21190.0
2019-12-06 12:30:00,132.97,133.18,132.87,133.15,27120.0,119.9632,120.1527,119.873,120.1256,27120.0
2019-12-06 13:00:00,133.15,133.15,132.81,132.83,28503.0,120.1256,120.1256,119.8189,119.8369,28503.0
2019-12-06 13:30:00,132.86,132.95,132.73,132.77,19483.0,119.864,119.9452,119.7467,119.7828,19483.0
2019-12-06 14:00:00,132.78,132.79,132.46,132.53,40834.0,119.7918,119.8008,119.5031,119.5663,40834.0
2019-12-06 14:30:00,132.54,132.56,132.37,132.5,25591.0,119.5753,119.5933,119.4219,119.5392,25591.0
2019-12-06 15:00:00,132.5,132.79,132.44,132.74,35510.0,119.5392,119.8008,119.4851,119.7557,35510.0
2019-12-06 15:30:00,132.72,132.9,132.57,132.57,142858.0,119.7377,119.9001,119.6023,119.6023,142858.0
2019-12-09 09:30:00,132.12,132.76,132.06,132.38,39314.0,119.1964,119.7738,119.1422,119.4309,39314.0
2019-12-09 10:00:00,132.39,132.69,132.36,132.58,31312.0,119.4399,119.7106,119.4129,119.6114,31312.0
2019-12-09 10:30:00,132.56,132.58,132.33,132.36,46661.0,119.5933,119.6114,119.3858,119.4129,46661.0
2019-12-09 11:00:00,132.36,132.59,132.34,132.49,41954.0,119.4129,119.6204,119.3948,119.5302,41954.0
2019-12-09 11:30:00,132.48,132.52,132.42,132.44,26240.0,119.5211,119.5572,119.467,119.4851,26240.0
2019-12-09 12:00:00,132.44,132.65,132.43,132.62,58496.0,119.4851,119.6745,119.476,119.6474,58496.0
2019-12-09 12:30:00,132.6,132.73,132.46,132.73,84484.0,119.6294,119.7467,119.5031,119.7467,84484.0
2019-12-09 13:00:00,132.71,132.86,132.59,132.86,45549.0,119.7286,119.864,119.6204,119.864,45549.0
2019-12-09 13:30:00,132.89,132.94,132.73,132.8,17479.0,119.891,119.9361,119.7467,119.8098,17479.0
2019-12-09 14:00:00,132.8,132.85,132.65,132.78,60638.0,119.8098,119.855,119.6745,119.7918,60638.0
2019-12-09 14:30:00,132.78,133.34,132.75,133.26,42261.0,119.7918,120.297,119.7647,120.2248,42261.0
2019-12-09 15:00:00,133.26,133.44,133.17,133.41,80697.0,120.2248,120.3872,120.1437,120.3602,80697.0
2019-12-09 15:30:00,133.38,133.4,132.95,133.0,129514.0,120.3331,120.3512,119.9452,119.9903,129514.0
2019-12-10 09:30:00,132.91,132.91,132.27,132.74,69050.0,119.9091,119.9091,119.3317,119.7557,69050.0
2019-12-10 10:00:00,132.77,133.68,132.74,133.6,50904.0,119.7828,120.6038,119.7557,120.5316,50904.0
2019-12-10 10:30:00,133.62,133.74,133.53,133.71,37054.0,120.5496,120.6579,120.4684,120.6308,37054.0
2019-12-10 11:00:00,133.75,133.8,133.02,133.06,36012.0,120.6669,120.712,120.0083,120.0444,36012.0
2019-12-10 11:30:00,133.13,133.21,132.82,132.83,24352.0,120.1076,120.1797,119.8279,119.8369,24352.0
2019-12-10 12:00:00,132.84,132.85,132.71,132.74,19387.0,119.8459,119.855,119.7286,119.7557,19387.0
2019-12-10 12:30:00,132.76,132.77,132.49,132.65,14334.0,119.7738,119.7828,119.5302,119.6745,14334.0
2019-12-10 13:00:00,132.67,132.73,132.6,132.62,16668.0,119.6926,119.7467,119.6294,119.6474,16668.0
2019-12-10 13:30:00,132.63,132.87,132.54,132.8,38661.0,119.6565,119.873,119.5753,119.8098,38661.0
2019-12-10 14:00:00,132.83,132.9,132.73,132.77,22809.0,119.8369,119.9001,119.7467,119.7828,22809.0
2019-12-10 14:30:00,132.77,132.78,132.49,132.52,34201.0,119.7828,119.7918,119.5302,119.5572,34201.0
2019-12-10 15:00:00,132.53,132.63,132.31,132.34,48940.0,119.5663,119.6565,119.3678,119.3948,48940.0
2019-12-10 15:30:00,132.35,132.5,132.0,132.47,137635.0,119.4039,119.5392,119.0881,119.5121,137635.0
2019-12-11 09:30:00,132.36,133.11,132.25,132.92,26246.0,119.4129,120.0895,119.3136,119.9181,26246.0
2019-12-11 10:00:00,132.94,133.05,132.7,132.81,35102.0,119.9361,120.0354,119.7196,119.8189,35102.0
2019-12-11 10:30:00,132.85,132.92,132.71,132.72,39351.0,119.855,119.9181,119.7286,119.7377,39351.0
2019-12-11 11:00:00,132.7,132.7,132.5,132.59,43953.0,119.7196,119.7196,119.5392,119.6204,43953.0
2019-12-11 11:30:00,132.62,132.64,132.38,132.4,29186.0,119.6474,119.6655,119.4309,119.449,29186.0
2019-12-11 12:00:00,132.4,132.57,132.21,132.21,26975.0,119.449,119.6023,119.2776,119.2776,26975.0
2019-12-11 12:30:00,132.22,132.22,131.89,131.99,16240.0,119.2866,119.2866,118.9889,119.0791,16240.0
2019-12-11 13:00:00,131.97,132.11,131.9,132.07,15988.0,119.061,119.1873,118.9979,119.1512,15988.0
2019-12-11 13:30:00,132.07,132.11,131.87,132.0,21744.0,119.1512,119.1873,118.9708,119.0881,21744.0
2019-12-11 14:00:00,132.02,132.14,131.94,132.09,40943.0,119.1061,119.2144,119.034,119.1693,40943.0
2019-12-11 14:30:00,132.08,132.69,132.0,132.61,39237.0,119.1603,119.7106,119.0881,119.6384,39237.0
2019-12-11 15:00:00,132.61,132.64,132.36,132.44,83842.0,119.6384,119.6655,119.4129,119.4851,83842.0
2019-12-11 15:30:00,132.44,132.52,132.11,132.32,146370.0,119.4851,119.5572,119.1873,119.3768,146370.0
2019-12-12 09:30:00,132.59,133.46,132.06,133.16,54779.0,119.6204,120.4053,119.1422,120.1346,54779.0
2019-12-12 10:00:00,133.16,133.87,133.16,133.63,70908.0,120.1346,120.7752,120.1346,120.5587,70908.0
2019-12-12 10:30:00,133.74,133.77,133.28,133.76,61244.0,120.6579,120.685,120.2429,120.6759,61244.0
2019-12-12 11:00:00,133.81,133.85,133.52,133.55,26578.0,120.721,120.7571,120.4594,120.4865,26578.0
2019-12-12 11:30:00,133.55,133.71,133.36,133.6,22355.0,120.4865,120.6308,120.3151,120.5316,22355.0
2019-12-12 12:00:00,133.5,133.52,133.21,133.35,28473.0,120.4414,120.4594,120.1797,120.306,28473.0
2019-12-12 12:30:00,133.39,133.67,133.39,133.45,20342.0,120.3421,120.5947,120.3421,120.3963,20342.0
2019-12-12 13:00:00,133.47,133.55,133.28,133.36,28716.0,120.4143,120.4865,120.2429,120.3151,28716.0
2019-12-12 13:30:00,133.35,133.44,133.29,133.39,19733.0,120.306,120.3872,120.2519,120.3421,19733.0
2019-12-12 14:00:00,133.4,133.52,133.28,133.4,22309.0,120.3512,120.4594,120.2429,120.3512,22309.0
2019-12-12 14:30:00,133.44,134.14,133.42,133.9,39831.0,120.3872,121.0188,120.3692,120.8022,39831.0
2019-12-12 15:00:00,133.9,133.96,133.57,133.69,48643.0,120.8022,120.8564,120.5045,120.6128,48643.0
2019-12-12 15:30:00,133.68,133.88,133.52,133.75,159573.0,120.6038,120.7842,120.4594,120.6669,159573.0
2019-12-13 09:30:00,133.56,133.81,133.22,133.56,21962.0,120.4955,120.721,120.1888,120.4955,21962.0
2019-12-13 10:00:00,133.53,134.36,133.52,133.59,38917.0,120.4684,121.2172,120.4594,120.5226,38917.0
2019-12-13 10:30:00,133.63,133.72,133.29,133.43,29385.0,120.5587,120.6399,120.2519,120.3782,29385.0
2019-12-13 11:00:00,133.47,133.68,133.12,133.19,41154.0,120.4143,120.6038,120.0985,120.1617,41154.0
2019-12-13 11:30:00,133.24,133.61,133.22,133.57,32260.0,120.2068,120.5406,120.1888,120.5045,32260.0
2019-12-13 12:00:00,133.56,133.6,133.27,133.42,17604.0,120.4955,120.5316,120.2339,120.3692,17604.0
2019-12-13 12:30:00,133.44,133.53,133.34,133.52,17099.0,120.3872,120.4684,120.297,120.4594,17099.0
2019-12-13 13:00:00,133.52,133.59,133.33,133.34,13240.0,120.4594,120.5226,120.288,120.297,13240.0
2019-12-13 13:30:00,133.37,133.65,133.36,133.62,18423.0,120.3241,120.5767,120.3151,120.5496,18423.0
2019-12-13 14:00:00,133.65,133.66,133.3,133.3,19467.0,120.5767,120.5857,120.2609,120.2609,19467.0
2019-12-13 14:30:00,133.3,133.31,133.1,133.15,17274.0,120.2609,120.27,120.0805,120.1256,17274.0
2019-12-13 15:00:00,133.16,133.21,133.07,133.1,31296.0,120.1346,120.1797,120.0534,120.0805,31296.0
2019-12-13 15:30:00,133.11,133.24,132.98,133.02,105627.0,120.0895,120.2068,119.9722,120.0083,105627.0
2019-12-16 09:30:00,133.63,134.36,132.99,133.09,40260.0,120.5587,121.2172,119.9813,120.0715,40260.0
2019-12-16 10:00:00,133.09,133.69,132.99,133.41,48619.0,120.0715,120.6128,119.9813,120.3602,48619.0
2019-12-16 10:30:00,133.43,133.86,133.41,133.58,16036.0,120.3782,120.7662,120.3602,120.5135,16036.0
2019-12-16 11:00:00,133.58,133.9,133.58,133.8,24825.0,120.5135,120.8022,120.5135,120.712,24825.0
2019-12-16 11:30:00,133.77,133.8,133.49,133.74,19937.0,120.685,120.712,120.4323,120.6579,19937.0
2019-12-16 12:00:00,133.75,133.87,132.98,133.25,31863.0,120.6669,120.7752,119.9722,120.2158,31863.0
2019-12-16 12:30:00,133.26,133.35,133.01,133.07,21640.0,120.2248,120.306,119.9993,120.0534,21640.0
2019-12-16 13:00:00,133.1,133.25,133.0,133.25,18203.0,120.0805,120.2158,119.9903,120.2158,18203.0
2019-12-16 13:30:00,133.28,133.53,133.13,133.51,18222.0,120.2429,120.4684,120.1076,120.4504,18222.0
2019-12-16 14:00:00,133.53,133.56,133.1,133.11,21928.0,120.4684,120.4955,120.0805,120.0895,21928.0
2019-12-16 14:30:00,133.1,133.3,133.06,133.09,36914.0,120.0805,120.2609,120.0444,120.0715,36914.0
2019-12-16 15:00:00,133.1,133.26,132.91,132.95,29265.0,120.0805,120.2248,119.9091,119.9452,29265.0
2019-12-16 15:30:00,132.96,133.28,132.94,133.22,142214.0,119.9542,120.2429,119.9361,120.1888,142214.0
2019-12-17 09:30:00,133.04,133.25,132.47,132.56,88196.0,120.0264,120.2158,119.5121,119.5933,88196.0
2019-12-17 10:00:00,132.47,133.05,132.45,132.86,59262.0,119.5121,120.0354,119.4941,119.864,59262.0
2019-12-17 10:30:00,132.84,132.86,132.18,132.21,35471.0,119.8459,119.864,119.2505,119.2776,35471.0
2019-12-17 11:00:00,132.21,132.61,132.2,132.38,35288.0,119.2776,119.6384,119.2685,119.4309,35288.0
2019-12-17 11:30:00,132.42,132.45,132.15,132.3,34415.0,119.467,119.4941,119.2234,119.3588,34415.0
2019-12-17 12:00:00,132.31,132.36,132.22,132.26,30064.0,119.3678,119.4129,119.2866,119.3227,30064.0
2019-12-17 12:30:00,132.25,132.42,132.18,132.42,30758.0,119.3136,119.467,119.2505,119.467,30758.0
2019-12-17 13:00:00,132.42,132.7,132.41,132.55,18726.0,119.467,119.7196,119.458,119.5843,18726.0
2019-12-17 13:30:00,132.54,132.75,132.54,132.68,18304.0,119.5753,119.7647,119.5753,119.7016,18304.0
2019-12-17 14:00:00,132.66,132.84,132.49,132.54,37453.0,119.6835,119.8459,119.5302,119.5753,37453.0
2019-12-17 14:30:00,132.54,133.07,132.54,133.0,68892.0,119.5753,120.0534,119.5753,119.9903,68892.0
2019-12-17 15:00:00,133.0,133.1,132.93,133.05,35846.0,119.9903,120.0805,119.9271,120.0354,35846.0
2019-12-17 15:30:00,133.06,133.15,132.91,133.07,110839.0,120.0444,120.1256,119.9091,120.0534,110839.0
2019-12-18 09:30:00,133.3,133.3,132.55,132.69,46145.0,120.2609,120.2609,119.5843,119.7106,46145.0
2019-12-18 10:00:00,132.67,132.83,132.5,132.5,19093.0,119.6926,119.8369,119.5392,119.5392,19093.0
2019-12-18 10:30:00,132.5,132.5,131.65,131.75,53669.0,119.5392,119.5392,118.7723,118.8626,53669.0
2019-12-18 11:00:00,131.75,131.77,131.16,131.28,39376.0,118.8626,118.8806,118.3303,118.4385,39376.0
2019-12-18 11:30:00,131.29,131.36,130.57,130.76,70915.0,118.4475,118.5107,117.798,117.9694,70915.0
2019-12-18 12:00:00,130.76,131.02,130.74,130.97,35894.0,117.9694,118.204,117.9513,118.1588,35894.0
2019-12-18 12:30:00,130.97,131.19,130.8,131.13,77356.0,118.1588,118.3573,118.0055,118.3032,77356.0
2019-12-18 13:00:00,131.15,131.47,131.14,131.45,48101.0,118.3212,118.6099,118.3122,118.5919,48101.0
2019-12-18 13:30:00,131.46,132.01,131.44,131.94,25518.0,118.6009,119.0971,118.5829,119.034,25518.0
2019-12-18 14:00:00,131.93,131.98,131.7,131.84,31697.0,119.0249,119.0701,118.8174,118.9437,31697.0
2019-12-18 14:30:00,131.88,131.98,131.73,131.73,37747.0,118.9798,119.0701,118.8445,118.8445,37747.0
2019-12-18 15:00:00,131.75,131.91,131.73,131.86,43956.0,118.8626,119.0069,118.8445,118.9618,43956.0
2019-12-18 15:30:00,131.88,131.92,131.61,131.65,186724.0,118.9798,119.0159,118.7362,118.7723,186724.0
2019-12-19 09:30:00,131.76,132.16,130.76,131.88,50996.0,118.8716,119.2324,117.9694,118.9798,50996.0
2019-12-19 10:00:00,131.87,132.22,131.86,132.16,26833.0,118.9708,119.2866,118.9618,119.2324,26833.0
2019-12-19 10:30:00,132.13,132.39,132.05,132.28,36158.0,119.2054,119.4399,119.1332,119.3407,36158.0
2019-12-19 11:00:00,132.28,132.66,132.26,132.56,28857.0,119.3407,119.6835,119.3227,119.5933,28857.0
2019-12-19 11:30:00,132.53,132.66,132.4,132.55,20801.0,119.5663,119.6835,119.449,119.5843,20801.0
2019-12-19 12:00:00,132.56,132.81,132.46,132.64,31707.0,119.5933,119.8189,119.5031,119.6655,31707.0
2019-12-19 12:30:00,132.63,132.64,132.37,132.39,32021.0,119.6565,119.6655,119.4219,119.4399,32021.0
2019-12-19 13:00:00,132.37,132.56,132.37,132.39,19580.0,119.4219,119.5933,119.4219,119.4399,19580.0
2019-12-19 13:30:00,132.39,132.46,132.37,132.39,39933.0,119.4399,119.5031,119.4219,119.4399,39933.0
2019-12-19 14:00:00,132.38,132.46,132.17,132.41,86397.0,119.4309,119.5031,119.2415,119.458,86397.0
2019-12-19 14:30:00,132.38,132.41,132.19,132.24,26667.0,119.4309,119.458,119.2595,119.3046,26667.0
2019-12-19 15:00:00,132.22,132.36,132.21,132.26,44925.0,119.2866,119.4129,119.2776,119.3227,44925.0
2019-12-19 15:30:00,132.27,132.46,132.22,132.39,119587.0,119.3317,119.5031,119.2866,119.4399,119587.0
2019-12-20 09:30:00,133.36,133.6,132.62,133.6,446660.0,120.3151,120.5316,119.6474,120.5316,446660.0
2019-12-20 10:00:00,133.59,133.59,133.22,133.47,22626.0,120.5226,120.5226,120.1888,120.4143,22626.0
2019-12-20 10:30:00,133.45,133.49,133.05,133.4,13576.0,120.3963,120.4323,120.0354,120.3512,13576.0
2019-12-20 11:00:00,133.4,133.63,133.18,133.32,86440.0,120.3512,120.5587,120.1527,120.279,86440.0
2019-12-20 11:30:00,133.32,133.41,133.13,133.13,26632.0,120.279,120.3602,120.1076,120.1076,26632.0
2019-12-20 12:00:00,133.11,133.11,132.7,132.86,16952.0,120.0895,120.0895,119.7196,119.864,16952.0
2019-12-20 12:30:00,132.84,132.86,132.59,132.7,14950.0,119.8459,119.864,119.6204,119.7196,14950.0
2019-12-20 13:00:00,132.7,132.72,132.58,132.66,17624.0,119.7196,119.7377,119.6114,119.6835,17624.0
2019-12-20 13:30:00,132.68,132.72,132.62,132.7,41929.0,119.7016,119.7377,119.6474,119.7196,41929.0
2019-12-20 14:00:00,132.72,132.94,132.72,132.88,23228.0,119.7377,119.9361,119.7377,119.882,23228.0
2019-12-20 14:30:00,132.87,132.95,132.75,132.76,22520.0,119.873,119.9452,119.7647,119.7738,22520.0
2019-12-20 15:00:00,132.79,132.85,132.7,132.71,36115.0,119.8008,119.855,119.7196,119.7286,36115.0
2019-12-20 15:30:00,132.73,132.79,132.44,132.49,208544.0,119.7467,119.8008,119.4851,119.5302,208544.0
2019-12-23 09:30:00,132.55,133.21,131.84,132.1,38134.0,119.5843,120.1797,118.9437,119.1783,38134.0
2019-12-23 10:00:00,132.11,132.28,131.9,132.19,54739.0,119.1873,119.3407,118.9979,119.2595,54739.0
2019-12-23 10:30:00,132.15,132.74,132.12,132.58,73250.0,119.2234,119.7557,119.1964,119.6114,73250.0
2019-12-23 11:00:00,132.61,132.65,132.49,132.6,18869.0,119.6384,119.6745,119.5302,119.6294,18869.0
2019-12-23 11:30:00,132.6,132.67,132.55,132.58,27500.0,119.6294,119.6926,119.5843,119.6114,27500.0
2019-12-23 12:00:00,132.61,132.62,132.51,132.55,17672.0,119.6384,119.6474,119.5482,119.5843,17672.0
2019-12-23 12:30:00,132.56,132.73,132.51,132.72,18026.0,119.5933,119.7467,119.5482,119.7377,18026.0
2019-12-23 13:00:00,132.83,133.01,132.82,133.01,7874.0,119.8369,119.9993,119.8279,119.9993,7874.0
2019-12-23 13:30:00,133.0,133.12,132.94,132.99,66435.0,119.9903,120.0985,119.9361,119.9813,66435.0
2019-12-23 14:00:00,132.99,133.21,132.99,133.06,20005.0,119.9813,120.1797,119.9813,120.0444,20005.0
2019-12-23 14:30:00,133.09,133.14,132.85,133.01,85310.0,120.0715,120.1166,119.855,119.9993,85310.0
2019-12-23 15:00:00,133.03,133.09,132.93,132.99,31384.0,120.0173,120.0715,119.9271,119.9813,31384.0
2019-12-23 15:30:00,132.98,133.06,132.89,133.01,69961.0,119.9722,120.0444,119.891,119.9993,69961.0
2019-12-24 09:30:00,132.96,133.47,132.81,133.3,34443.0,119.9542,120.4143,119.8189,120.2609,34443.0
2019-12-24 10:00:00,133.39,133.51,133.19,133.45,35811.0,120.3421,120.4504,120.1617,120.3963,35811.0
2019-12-24 10:30:00,133.44,133.55,133.3,133.33,31377.0,120.3872,120.4865,120.2609,120.288,31377.0
2019-12-24 11:00:00,133.33,133.64,133.32,133.5,31236.0,120.288,120.5677,120.279,120.4414,31236.0
2019-12-24 11:30:00,133.52,133.59,133.38,133.41,52571.0,120.4594,120.5226,120.3331,120.3602,52571.0
2019-12-24 12:00:00,133.41,133.42,133.33,133.33,24329.0,120.3602,120.3692,120.288,120.288,24329.0
2019-12-24 12:30:00,133.33,133.58,133.29,133.53,35754.0,120.288,120.5135,120.2519,120.4684,35754.0
2019-12-26 09:30:00,133.57,133.59,133.04,133.04,18353.0,120.5045,120.5226,120.0264,120.0264,18353.0
2019-12-26 10:00:00,133.16,133.28,132.96,133.07,30574.0,120.1346,120.2429,119.9542,120.0534,30574.0
2019-12-26 10:30:00,133.06,133.12,132.88,132.92,35609.0,120.0444,120.0985,119.882,119.9181,35609.0
2019-12-26 11:00:00,132.95,133.03,132.89,132.97,19801.0,119.9452,120.0173,119.891,119.9632,19801.0
2019-12-26 11:30:00,133.01,133.01,132.85,132.96,10912.0,119.9993,119.9993,119.855,119.9542,10912.0
2019-12-26 12:00:00,133.0,133.0,132.69,132.78,12976.0,119.9903,119.9903,119.7106,119.7918,12976.0
2019-12-26 12:30:00,132.78,132.94,132.68,132.92,16715.0,119.7918,119.9361,119.7016,119.9181,16715.0
2019-12-26 13:00:00,132.92,132.92,132.75,132.9,11738.0,119.9181,119.9181,119.7647,119.9001,11738.0
2019-12-26 13:30:00,132.9,132.93,132.84,132.91,9763.0,119.9001,119.9271,119.8459,119.9091,9763.0
2019-12-26 14:00:00,132.96,133.3,132.96,133.25,13207.0,119.9542,120.2609,119.9542,120.2158,13207.0
2019-12-26 14:30:00,133.21,133.22,133.05,133.09,19279.0,120.1797,120.1888,120.0354,120.0715,19279.0
2019-12-26 15:00:00,133.09,133.12,133.02,133.09,28292.0,120.0715,120.0985,120.0083,120.0715,28292.0
2019-12-26 15:30:00,133.1,133.38,133.03,133.35,90784.0,120.0805,120.3331,120.0173,120.306,90784.0
2019-12-27 09:30:00,133.98,133.98,133.3,133.39,38242.0,120.8744,120.8744,120.2609,120.3421,38242.0
2019-12-27 10:00:00,133.45,133.58,133.31,133.5,17969.0,120.3963,120.5135,120.27,120.4414,17969.0
2019-12-27 10:30:00,133.48,133.7,133.4,133.65,34637.0,120.4233,120.6218,120.3512,120.5767,34637.0
2019-12-27 11:00:00,133.65,133.92,133.58,133.65,44198.0,120.5767,120.8203,120.5135,120.5767,44198.0
2019-12-27 11:30:00,133.78,133.92,133.56,133.59,20584.0,120.694,120.8203,120.4955,120.5226,20584.0
2019-12-27 12:00:00,133.61,133.65,133.32,133.38,17798.0,120.5406,120.5767,120.279,120.3331,17798.0
2019-12-27 12:30:00,133.38,133.38,133.22,133.29,14908.0,120.3331,120.3331,120.1888,120.2519,14908.0
2019-12-27 13:00:00,133.31,133.32,133.16,133.16,14860.0,120.27,120.279,120.1346,120.1346,14860.0
2019-12-27 13:30:00,133.15,133.22,132.98,133.11,17261.0,120.1256,120.1888,119.9722,120.0895,17261.0
2019-12-27 14:00:00,133.11,133.33,133.11,133.3,17612.0,120.0895,120.288,120.0895,120.2609,17612.0
2019-12-27 14:30:00,133.33,133.39,133.23,133.3,16960.0,120.288,120.3421,120.1978,120.2609,16960.0
2019-12-27 15:00:00,133.32,133.51,133.19,133.25,31517.0,120.279,120.4504,120.1617,120.2158,31517.0
2019-12-27 15:30:00,133.25,133.43,133.05,133.31,85808.0,120.2158,120.3782,120.0354,120.27,85808.0
2019-12-30 09:30:00,133.19,133.52,132.86,133.34,18999.0,120.1617,120.4594,119.864,120.297,18999.0
2019-12-30 10:00:00,133.42,133.42,132.85,132.95,16930.0,120.3692,120.3692,119.855,119.9452,16930.0
2019-12-30 10:30:00,132.97,133.24,132.84,133.24,13555.0,119.9632,120.2068,119.8459,120.2068,13555.0
2019-12-30 11:00:00,133.27,133.27,132.93,133.0,17306.0,120.2339,120.2339,119.9271,119.9903,17306.0
2019-12-30 11:30:00,132.99,133.21,132.92,133.21,11652.0,119.9813,120.1797,119.9181,120.1797,11652.0
2019-12-30 12:00:00,133.19,133.33,133.18,133.28,10383.0,120.1617,120.288,120.1527,120.2429,10383.0
2019-12-30 12:30:00,133.37,133.46,133.27,133.34,12141.0,120.3241,120.4053,120.2339,120.297,12141.0
2019-12-30 13:00:00,133.37,133.37,133.22,133.22,12289.0,120.3241,120.3241,120.1888,120.1888,12289.0
2019-12-30 13:30:00,133.23,133.31,133.06,133.26,10097.0,120.1978,120.27,120.0444,120.2248,10097.0
2019-12-30 14:00:00,133.25,133.26,132.83,132.96,26627.0,120.2158,120.2248,119.8369,119.9542,26627.0
2019-12-30 14:30:00,133.0,133.22,132.98,133.18,16817.0,119.9903,120.1888,119.9722,120.1527,16817.0
2019-12-30 15:00:00,133.16,133.31,133.05,133.29,27147.0,120.1346,120.27,120.0354,120.2519,27147.0
2019-12-30 15:30:00,133.31,133.37,132.8,132.93,68080.0,120.27,120.3241,119.8098,119.9271,68080.0
2019-12-31 09:30:00,133.02,133.37,132.59,133.23,20172.0,120.0083,120.3241,119.6204,120.1978,20172.0
2019-12-31 10:00:00,133.32,133.34,132.9,132.92,22367.0,120.279,120.297,119.9001,119.9181,22367.0
2019-12-31 10:30:00,132.84,133.17,132.8,133.06,11474.0,119.8459,120.1437,119.8098,120.0444,11474.0
2019-12-31 11:00:00,133.05,133.09,132.96,133.0,10940.0,120.0354,120.0715,119.9542,119.9903,10940.0
2019-12-31 11:30:00,132.99,133.09,132.77,133.0,11207.0,119.9813,120.0715,119.7828,119.9903,11207.0
2019-12-31 12:00:00,132.99,133.1,132.79,132.94,12763.0,119.9813,120.0805,119.8008,119.9361,12763.0
2019-12-31 12:30:00,132.96,133.17,132.95,132.95,8330.0,119.9542,120.1437,119.9452,119.9452,8330.0
2019-12-31 13:00:00,132.94,133.07,132.89,133.03,8907.0,119.9361,120.0534,119.891,120.0173,8907.0
2019-12-31 13:30:00,133.03,133.13,132.97,133.1,8470.0,120.0173,120.1076,119.9632,120.0805,8470.0
2019-12-31 14:00:00,133.09,133.29,133.0,133.28,12107.0,120.0715,120.2519,119.9903,120.2429,12107.0
2019-12-31 14:30:00,133.27,133.28,132.93,132.96,22707.0,120.2339,120.2429,119.9271,119.9542,22707.0
2019-12-31 15:00:00,132.96,133.31,132.94,133.25,32974.0,119.9542,120.27,119.9361,120.2158,32974.0
2019-12-31 15:30:00,133.25,133.51,133.22,133.49,115096.0,120.2158,120.4504,120.1888,120.4323,115096.0
2020-01-02 09:30:00,133.97,134.16,133.29,133.29,27263.0,120.8654,121.0368,120.2519,120.2519,27263.0
2020-01-02 10:00:00,133.29,133.29,132.2,132.2,32780.0,120.2519,120.2519,119.2685,119.2685,32780.0
2020-01-02 10:30:00,132.21,132.42,132.1,132.41,30383.0,119.2776,119.467,119.1783,119.458,30383.0
2020-01-02 11:00:00,132.41,132.41,131.96,132.24,34296.0,119.458,119.458,119.052,119.3046,34296.0
2020-01-02 11:30:00,132.25,132.25,131.76,131.93,45083.0,119.3136,119.3136,118.8716,119.0249,45083.0
2020-01-02 12:00:00,131.92,132.19,131.84,132.14,36986.0,119.0159,119.2595,118.9437,119.2144,36986.0
2020-01-02 12:30:00,132.15,132.26,131.86,131.89,23439.0,119.2234,119.3227,118.9618,118.9889,23439.0
2020-01-02 13:00:00,131.86,131.86,131.54,131.6,20027.0,118.9618,118.9618,118.6731,118.7272,20027.0
2020-01-02 13:30:00,131.61,131.73,131.51,131.57,42817.0,118.7362,118.8445,118.646,118.7002,42817.0
2020-01-02 14:00:00,131.59,132.33,131.58,132.03,122639.0,118.7182,119.3858,118.7092,119.1152,122639.0
2020-01-02 14:30:00,132.06,132.06,131.55,131.56,44537.0,119.1422,119.1422,118.6821,118.6911,44537.0
2020-01-02 15:00:00,131.57,131.58,131.34,131.43,47382.0,118.7002,118.7092,118.4927,118.5739,47382.0
2020-01-02 15:30:00,131.44,131.95,131.44,131.6,215022.0,118.5829,119.043,118.5829,118.7272,215022.0
2020-01-03 09:30:00,130.05,130.67,129.79,130.47,52929.0,117.3288,117.8882,117.0943,117.7078,52929.0
2020-01-03 10:00:00,130.4,130.85,130.17,130.34,100730.0,117.6446,118.0506,117.4371,117.5905,100730.0
2020-01-03 10:30:00,130.36,130.45,129.83,130.11,45388.0,117.6085,117.6897,117.1304,117.383,45388.0
2020-01-03 11:00:00,130.1,130.33,129.94,130.26,39969.0,117.3739,117.5815,117.2296,117.5183,39969.0
2020-01-03 11:30:00,130.25,130.47,130.24,130.42,41003.0,117.5093,117.7078,117.5003,117.6626,41003.0
2020-01-03 12:00:00,130.43,130.5,130.33,130.33,33788.0,117.6717,117.7348,117.5815,117.5815,33788.0
2020-01-03 12:30:00,130.31,130.5,130.24,130.3,26697.0,117.5634,117.7348,117.5003,117.5544,26697.0
2020-01-03 13:00:00,130.33,130.44,130.26,130.33,18458.0,117.5815,117.6807,117.5183,117.5815,18458.0
2020-01-03 13:30:00,130.33,130.35,129.95,130.0,35574.0,117.5815,117.5995,117.2386,117.2837,35574.0
2020-01-03 14:00:00,130.0,130.02,129.72,129.73,37276.0,117.2837,117.3018,117.0311,117.0401,37276.0
2020-01-03 14:30:00,129.73,129.96,129.66,129.9,36576.0,117.0401,117.2476,116.977,117.1935,36576.0
2020-01-03 15:00:00,129.9,130.3,129.89,130.15,70743.0,117.1935,117.5544,117.1845,117.4191,70743.0
2020-01-03 15:30:00,130.12,130.13,129.63,129.64,230777.0,117.392,117.401,116.9499,116.9589,230777.0
2020-01-06 09:30:00,128.89,129.33,128.89,129.19,44839.0,116.2823,116.6793,116.2823,116.553,44839.0
2020-01-06 10:00:00,129.16,129.41,128.74,129.41,36316.0,116.5259,116.7514,116.147,116.7514,36316.0
2020-01-06 10:30:00,129.41,129.6,129.23,129.29,36449.0,116.7514,116.9229,116.5891,116.6432,36449.0
2020-01-06 11:00:00,129.29,129.47,128.97,129.1,33198.0,116.6432,116.8056,116.3545,116.4718,33198.0
2020-01-06 11:30:00,129.09,129.55,128.95,129.55,30256.0,116.4627,116.8777,116.3364,116.8777,30256.0
2020-01-06 12:00:00,129.51,129.98,129.44,129.78,19662.0,116.8417,117.2657,116.7785,117.0853,19662.0
2020-01-06 12:30:00,129.76,129.81,129.53,129.62,15540.0,117.0672,117.1123,116.8597,116.9409,15540.0
2020-01-06 13:00:00,129.62,129.76,129.38,129.38,27553.0,116.9409,117.0672,116.7244,116.7244,27553.0
2020-01-06 13:30:00,129.38,129.43,129.19,129.39,21944.0,116.7244,116.7695,116.553,116.7334,21944.0
2020-01-06 14:00:00,129.37,129.6,129.19,129.34,33368.0,116.7154,116.9229,116.553,116.6883,33368.0
2020-01-06 14:30:00,129.32,129.42,129.13,129.22,31977.0,116.6702,116.7605,116.4988,116.58,31977.0
2020-01-06 15:00:00,129.22,129.25,128.94,129.01,39193.0,116.58,116.6071,116.3274,116.3906,39193.0
2020-01-06 15:30:00,129.05,129.15,128.9,129.07,207012.0,116.4267,116.5169,116.2913,116.4447,207012.0
2020-01-07 09:30:00,128.59,129.07,128.32,128.37,31216.0,116.0117,116.4447,115.7681,115.8132,31216.0
2020-01-07 10:00:00,128.42,128.59,128.09,128.5,30431.0,115.8583,116.0117,115.5606,115.9305,30431.0
2020-01-07 10:30:00,128.5,129.08,128.34,128.88,177380.0,115.9305,116.4537,115.7861,116.2733,177380.0
2020-01-07 11:00:00,128.87,129.28,128.8,129.03,230624.0,116.2643,116.6342,116.2011,116.4086,230624.0
2020-01-07 11:30:00,129.03,129.04,128.61,128.61,19906.0,116.4086,116.4176,116.0297,116.0297,19906.0
2020-01-07 12:00:00,128.61,128.77,128.56,128.67,23115.0,116.0297,116.174,115.9846,116.0838,23115.0
2020-01-07 12:30:00,128.66,128.76,128.6,128.7,88444.0,116.0748,116.165,116.0207,116.1109,88444.0
2020-01-07 13:00:00,128.72,129.14,128.68,129.05,178195.0,116.1289,116.5079,116.0929,116.4267,178195.0
2020-01-07 13:30:00,128.99,129.1,128.93,129.09,22972.0,116.3725,116.4718,116.3184,116.4627,22972.0
2020-01-07 14:00:00,129.06,129.08,128.87,128.89,39258.0,116.4357,116.4537,116.2643,116.2823,39258.0
2020-01-07 14:30:00,128.87,128.94,128.63,128.78,64043.0,116.2643,116.3274,116.0477,116.1831,64043.0
2020-01-07 15:00:00,128.77,128.97,128.58,128.85,65135.0,116.174,116.3545,116.0026,116.2462,65135.0
2020-01-07 15:30:00,128.86,128.86,128.04,128.1,244175.0,116.2552,116.2552,115.5155,115.5696,244175.0
2020-01-08 09:30:00,128.41,129.4,127.96,128.62,56769.0,115.8493,116.7424,115.4433,116.0387,56769.0
2020-01-08 10:00:00,128.58,128.78,128.29,128.34,29109.0,116.0026,116.1831,115.741,115.7861,29109.0
2020-01-08 10:30:00,128.34,128.37,127.83,127.93,40941.0,115.7861,115.8132,115.326,115.4162,40941.0
2020-01-08 11:00:00,127.97,128.59,127.92,128.55,27686.0,115.4523,116.0117,115.4072,115.9756,27686.0
2020-01-08 11:30:00,128.48,129.38,128.23,129.18,129693.0,115.9124,116.7244,115.6869,116.5439,129693.0
2020-01-08 12:00:00,129.18,129.19,128.91,128.97,53901.0,116.5439,116.553,116.3004,116.3545,53901.0
2020-01-08 12:30:00,129.03,129.05,128.47,128.71,86591.0,116.4086,116.4267,115.9034,116.1199,86591.0
2020-01-08 13:00:00,128.63,128.71,128.47,128.47,31110.0,116.0477,116.1199,115.9034,115.9034,31110.0
2020-01-08 13:30:00,128.47,128.57,128.28,128.28,19593.0,115.9034,115.9936,115.732,115.732,19593.0
2020-01-08 14:00:00,128.28,128.86,128.28,128.8,37003.0,115.732,116.2552,115.732,116.2011,37003.0
2020-01-08 14:30:00,128.82,128.89,128.73,128.88,50843.0,116.2192,116.2823,116.138,116.2733,50843.0
2020-01-08 15:00:00,128.88,129.04,128.7,128.93,128067.0,116.2733,116.4176,116.1109,116.3184,128067.0
2020-01-08 15:30:00,128.91,128.93,128.27,128.41,196225.0,116.3004,116.3184,115.723,115.8493,196225.0
2020-01-09 09:30:00,128.71,129.06,128.53,128.67,38469.0,116.1199,116.4357,115.9575,116.0838,38469.0
2020-01-09 10:00:00,128.7,129.09,128.5,129.01,83019.0,116.1109,116.4627,115.9305,116.3906,83019.0
2020-01-09 10:30:00,128.96,129.03,128.85,128.94,128322.0,116.3455,116.4086,116.2462,116.3274,128322.0
2020-01-09 11:00:00,128.92,129.03,128.75,128.9,81468.0,116.3094,116.4086,116.156,116.2913,81468.0
2020-01-09 11:30:00,128.87,129.03,128.81,128.88,19892.0,116.2643,116.4086,116.2101,116.2733,19892.0
2020-01-09 12:00:00,128.9,128.93,128.52,128.61,40635.0,116.2913,116.3184,115.9485,116.0297,40635.0
2020-01-09 12:30:00,128.66,128.67,128.55,128.58,28530.0,116.0748,116.0838,115.9756,116.0026,28530.0
2020-01-09 13:00:00,128.56,128.62,128.26,128.33,70621.0,115.9846,116.0387,115.7139,115.7771,70621.0
2020-01-09 13:30:00,128.36,128.53,128.23,128.48,71985.0,115.8042,115.9575,115.6869,115.9124,71985.0
2020-01-09 14:00:00,128.49,128.93,128.49,128.74,57809.0,115.9214,116.3184,115.9214,116.147,57809.0
2020-01-09 14:30:00,128.75,128.88,128.33,128.44,221577.0,116.156,116.2733,115.7771,115.8763,221577.0
2020-01-09 15:00:00,128.45,128.71,128.4,128.63,62796.0,115.8853,116.1199,115.8402,116.0477,62796.0
2020-01-09 15:30:00,128.63,128.71,128.32,128.67,198708.0,116.0477,116.1199,115.7681,116.0838,198708.0
2020-01-10 09:30:00,128.86,128.98,128.59,128.97,143575.0,116.2552,116.3635,116.0117,116.3545,143575.0
2020-01-10 10:00:00,128.9,129.47,128.9,128.97,387015.0,116.2913,116.8056,116.2913,116.3545,387015.0
2020-01-10 10:30:00,128.9,129.18,128.84,129.14,68621.0,116.2913,116.5439,116.2372,116.5079,68621.0
2020-01-10 11:00:00,129.1,129.15,128.46,128.47,47936.0,116.4718,116.5169,115.8944,115.9034,47936.0
2020-01-10 11:30:00,128.44,128.64,128.23,128.52,75483.0,115.8763,116.0568,115.6869,115.9485,75483.0
2020-01-10 12:00:00,128.47,128.72,128.25,128.67,42257.0,115.9034,116.1289,115.7049,116.0838,42257.0
2020-01-10 12:30:00,128.59,128.7,128.56,128.66,22076.0,116.0117,116.1109,115.9846,116.0748,22076.0
2020-01-10 13:00:00,128.66,128.97,128.66,128.9,19940.0,116.0748,116.3545,116.0748,116.2913,19940.0
2020-01-10 13:30:00,128.9,129.07,128.9,128.92,25664.0,116.2913,116.4447,116.2913,116.3094,25664.0
2020-01-10 14:00:00,128.89,128.9,128.51,128.6,32081.0,116.2823,116.2913,115.9395,116.0207,32081.0
2020-01-10 14:30:00,128.56,128.6,128.34,128.44,32259.0,115.9846,116.0207,115.7861,115.8763,32259.0
2020-01-10 15:00:00,128.45,128.45,128.13,128.27,58159.0,115.8853,115.8853,115.5967,115.723,58159.0
2020-01-10 15:30:00,128.26,128.26,127.96,128.1,222726.0,115.7139,115.7139,115.4433,115.5696,222726.0
2020-01-13 09:30:00,127.74,128.25,127.46,127.98,147130.0,115.2448,115.7049,114.9922,115.4613,147130.0
2020-01-13 10:00:00,127.98,128.33,127.87,128.33,153320.0,115.4613,115.7771,115.3621,115.7771,153320.0
2020-01-13 10:30:00,128.36,128.75,128.32,128.66,62409.0,115.8042,116.156,115.7681,116.0748,62409.0
2020-01-13 11:00:00,128.68,128.74,128.25,128.46,64219.0,116.0929,116.147,115.7049,115.8944,64219.0
2020-01-13 11:30:00,128.49,128.54,128.37,128.51,28485.0,115.9214,115.9665,115.8132,115.9395,28485.0
2020-01-13 12:00:00,128.5,128.78,128.45,128.63,31984.0,115.9305,116.1831,115.8853,116.0477,31984.0
2020-01-13 12:30:00,128.63,128.69,128.47,128.57,29383.0,116.0477,116.1019,115.9034,115.9936,29383.0
2020-01-13 13:00:00,128.58,128.58,128.23,128.29,61983.0,116.0026,116.0026,115.6869,115.741,61983.0
2020-01-13 13:30:00,128.29,128.64,128.28,128.49,34394.0,115.741,116.0568,115.732,115.9214,34394.0
2020-01-13 14:00:00,128.52,129.17,128.51,129.1,95236.0,115.9485,116.5349,115.9395,116.4718,95236.0
2020-01-13 14:30:00,129.11,129.38,129.09,129.36,108914.0,116.4808,116.7244,116.4627,116.7063,108914.0
2020-01-13 15:00:00,129.36,129.36,128.9,129.03,65287.0,116.7063,116.7063,116.2913,116.4086,65287.0
2020-01-13 15:30:00,129.03,129.32,128.94,129.22,206335.0,116.4086,116.6702,116.3274,116.58,206335.0
2020-01-14 09:30:00,129.2,130.4,129.2,130.07,92795.0,116.562,117.6446,116.562,117.3469,92795.0
2020-01-14 10:00:00,130.07,130.67,129.99,130.39,102662.0,117.3469,117.8882,117.2747,117.6356,102662.0
2020-01-14 10:30:00,130.41,130.96,130.27,130.67,76277.0,117.6536,118.1498,117.5273,117.8882,76277.0
2020-01-14 11:00:00,130.67,130.98,130.6,130.83,61683.0,117.8882,118.1679,117.825,118.0325,61683.0
2020-01-14 11:30:00,130.85,131.02,130.74,130.91,49944.0,118.0506,118.204,117.9513,118.1047,49944.0
2020-01-14 12:00:00,130.89,130.9,130.63,130.81,56784.0,118.0867,118.0957,117.8521,118.0145,56784.0
2020-01-14 12:30:00,130.8,131.0,130.66,130.79,79929.0,118.0055,118.1859,117.8792,117.9965,79929.0
2020-01-14 13:00:00,130.79,131.05,130.76,130.96,30690.0,117.9965,118.231,117.9694,118.1498,30690.0
2020-01-14 13:30:00,130.96,131.03,130.43,130.74,54801.0,118.1498,118.213,117.6717,117.9513,54801.0
2020-01-14 14:00:00,130.73,130.74,130.1,130.49,64920.0,117.9423,117.9513,117.3739,117.7258,64920.0
2020-01-14 14:30:00,130.49,130.55,130.29,130.32,56754.0,117.7258,117.7799,117.5454,117.5724,56754.0
2020-01-14 15:00:00,130.31,130.54,130.31,130.47,65428.0,117.5634,117.7709,117.5634,117.7078,65428.0
2020-01-14 15:30:00,130.49,130.5,129.81,129.94,304600.0,117.7258,117.7348,117.1123,117.2296,304600.0
2020-01-15 09:30:00,129.71,131.11,129.47,131.11,74977.0,117.0221,118.2852,116.8056,118.2852,74977.0
2020-01-15 10:00:00,131.09,131.14,130.56,130.75,66119.0,118.2671,118.3122,117.789,117.9604,66119.0
2020-01-15 10:30:00,130.75,131.53,130.75,131.51,58250.0,117.9604,118.6641,117.9604,118.646,58250.0
2020-01-15 11:00:00,131.53,131.61,131.1,131.34,54788.0,118.6641,118.7362,118.2761,118.4927,54788.0
2020-01-15 11:30:00,131.33,131.88,131.2,131.26,74784.0,118.4836,118.9798,118.3664,118.4205,74784.0
2020-01-15 12:00:00,131.28,131.46,131.27,131.34,34605.0,118.4385,118.6009,118.4295,118.4927,34605.0
2020-01-15 12:30:00,131.36,131.4,130.83,130.85,35551.0,118.5107,118.5468,118.0325,118.0506,35551.0
2020-01-15 13:00:00,130.87,130.94,130.42,130.56,70595.0,118.0686,118.1318,117.6626,117.789,70595.0
2020-01-15 13:30:00,130.55,130.88,130.42,130.67,67652.0,117.7799,118.0777,117.6626,117.8882,67652.0
2020-01-15 14:00:00,130.68,130.96,130.66,130.95,33472.0,117.8972,118.1498,117.8792,118.1408,33472.0
2020-01-15 14:30:00,130.95,131.17,130.86,130.86,45587.0,118.1408,118.3393,118.0596,118.0596,45587.0
2020-01-15 15:00:00,130.87,130.87,130.43,130.67,100390.0,118.0686,118.0686,117.6717,117.8882,100390.0
2020-01-15 15:30:00,130.71,130.99,130.5,130.77,221365.0,117.9243,118.1769,117.7348,117.9784,221365.0
2020-01-16 09:30:00,126.35,127.46,125.38,126.18,446572.0,113.9908,114.9922,113.1156,113.8374,446572.0
2020-01-16 10:00:00,126.1,127.35,125.66,127.28,316204.0,113.7652,114.8929,113.3683,114.8298,316204.0
2020-01-16 10:30:00,127.31,127.32,126.6,126.84,232484.0,114.8569,114.8659,114.2163,114.4328,232484.0
2020-01-16 11:00:00,126.76,127.0,126.41,126.84,231757.0,114.3607,114.5772,114.0449,114.4328,231757.0
2020-01-16 11:30:00,126.83,127.43,126.81,127.4,134361.0,114.4238,114.9651,114.4058,114.9381,134361.0
2020-01-16 12:00:00,127.4,127.53,126.82,126.97,91539.0,114.9381,115.0553,114.4148,114.5501,91539.0
2020-01-16 12:30:00,126.96,127.84,126.95,127.75,82513.0,114.5411,115.335,114.5321,115.2538,82513.0
2020-01-16 13:00:00,127.79,128.75,127.79,128.47,140009.0,115.2899,116.156,115.2899,115.9034,140009.0
2020-01-16 13:30:00,128.48,129.1,128.27,128.27,117335.0,115.9124,116.4718,115.723,115.723,117335.0
2020-01-16 14:00:00,128.31,128.62,128.14,128.25,72446.0,115.759,116.0387,115.6057,115.7049,72446.0
2020-01-16 14:30:00,128.27,128.77,127.97,128.63,129373.0,115.723,116.174,115.4523,116.0477,129373.0
2020-01-16 15:00:00,128.61,128.61,128.01,128.07,99805.0,116.0297,116.0297,115.4884,115.5425,99805.0
2020-01-16 15:30:00,128.11,128.33,127.02,127.42,367554.0,115.5786,115.7771,114.5952,114.9561,367554.0
2020-01-17 09:30:00,127.54,128.74,127.26,128.48,210959.0,115.0644,116.147,114.8118,115.9124,210959.0
2020-01-17 10:00:00,128.43,128.43,126.53,126.58,124117.0,115.8673,115.8673,114.1532,114.1983,124117.0
2020-01-17 10:30:00,126.59,127.22,126.43,126.57,152981.0,114.2073,114.7757,114.0629,114.1892,152981.0
2020-01-17 11:00:00,126.58,126.85,125.83,126.09,108258.0,114.1983,114.4419,113.5216,113.7562,108258.0
2020-01-17 11:30:00,126.06,126.79,126.05,126.79,79831.0,113.7291,114.3877,113.7201,114.3877,79831.0
2020-01-17 12:00:00,126.81,127.06,126.76,126.92,57542.0,114.4058,114.6313,114.3607,114.505,57542.0
2020-01-17 12:30:00,126.94,127.32,126.83,127.24,61265.0,114.5231,114.8659,114.4238,114.7937,61265.0
2020-01-17 13:00:00,127.25,127.51,127.1,127.33,53269.0,114.8027,115.0373,114.6674,114.8749,53269.0
2020-01-17 13:30:00,127.31,127.58,127.26,127.45,44917.0,114.8569,115.1004,114.8118,114.9832,44917.0
2020-01-17 14:00:00,127.47,127.79,127.4,127.75,50511.0,115.0012,115.2899,114.9381,115.2538,50511.0
2020-01-17 14:30:00,127.78,127.86,127.31,127.69,135186.0,115.2809,115.3531,114.8569,115.1997,135186.0
2020-01-17 15:00:00,127.69,127.8,127.47,127.76,135368.0,115.1997,115.2989,115.0012,115.2628,135368.0
2020-01-17 15:30:00,127.76,128.54,127.63,128.46,410458.0,115.2628,115.9665,115.1456,115.8944,410458.0
2020-01-21 09:30:00,127.82,128.12,126.71,126.83,117427.0,115.317,115.5876,114.3156,114.4238,117427.0
2020-01-21 10:00:00,126.82,127.04,126.11,126.97,189505.0,114.4148,114.6133,113.7742,114.5501,189505.0
2020-01-21 10:30:00,126.93,126.94,126.48,126.7,60127.0,114.514,114.5231,114.108,114.3065,60127.0
2020-01-21 11:00:00,126.72,127.0,126.46,126.51,82970.0,114.3246,114.5772,114.09,114.1351,82970.0
2020-01-21 11:30:00,126.51,127.12,126.41,127.01,47271.0,114.1351,114.6854,114.0449,114.5862,47271.0
2020-01-21 12:00:00,127.0,127.15,126.92,127.11,55394.0,114.5772,114.7125,114.505,114.6764,55394.0
2020-01-21 12:30:00,127.1,127.2,126.84,126.86,62447.0,114.6674,114.7576,114.4328,114.4509,62447.0
2020-01-21 13:00:00,126.83,127.13,126.75,126.89,44774.0,114.4238,114.6945,114.3516,114.4779,44774.0
2020-01-21 13:30:00,126.85,126.85,126.42,126.43,37698.0,114.4419,114.4419,114.0539,114.0629,37698.0
2020-01-21 14:00:00,126.41,126.48,125.74,125.85,91506.0,114.0449,114.108,113.4404,113.5397,91506.0
2020-01-21 14:30:00,125.84,126.18,125.69,126.13,67158.0,113.5307,113.8374,113.3953,113.7923,67158.0
2020-01-21 15:00:00,126.15,126.25,125.98,126.01,71705.0,113.8103,113.9005,113.657,113.684,71705.0
2020-01-21 15:30:00,126.01,126.07,125.67,125.92,169648.0,113.684,113.7382,113.3773,113.6028,169648.0
2020-01-22 09:30:00,126.18,126.56,125.87,126.02,39949.0,113.8374,114.1802,113.5577,113.693,39949.0
2020-01-22 10:00:00,126.01,126.13,125.57,125.86,67118.0,113.684,113.7923,113.2871,113.5487,67118.0
2020-01-22 10:30:00,125.88,125.97,125.75,125.79,38163.0,113.5667,113.6479,113.4495,113.4855,38163.0
2020-01-22 11:00:00,125.79,126.06,125.75,125.97,67429.0,113.4855,113.7291,113.4495,113.6479,67429.0
2020-01-22 11:30:00,125.97,126.03,125.71,125.73,40784.0,113.6479,113.7021,113.4134,113.4314,40784.0
2020-01-22 12:00:00,125.74,125.81,125.56,125.67,52411.0,113.4404,113.5036,113.278,113.3773,52411.0
2020-01-22 12:30:00,125.67,125.92,125.65,125.9,37914.0,113.3773,113.6028,113.3592,113.5848,37914.0
2020-01-22 13:00:00,125.92,126.2,125.86,126.02,47004.0,113.6028,113.8554,113.5487,113.693,47004.0
2020-01-22 13:30:00,126.0,126.21,126.0,126.07,46945.0,113.675,113.8645,113.675,113.7382,46945.0
2020-01-22 14:00:00,126.09,126.21,125.92,126.04,43122.0,113.7562,113.8645,113.6028,113.7111,43122.0
2020-01-22 14:30:00,126.05,126.05,125.8,125.92,55785.0,113.7201,113.7201,113.4946,113.6028,55785.0
2020-01-22 15:00:00,125.9,126.01,125.7,125.99,65731.0,113.5848,113.684,113.4043,113.666,65731.0
2020-01-22 15:30:00,125.99,126.38,125.96,126.19,173017.0,113.666,114.0178,113.6389,113.8464,173017.0
2020-01-23 09:30:00,125.43,125.7,124.65,125.67,86408.0,113.1608,113.4043,112.4571,113.3773,86408.0
2020-01-23 10:00:00,125.62,125.96,125.49,125.92,44412.0,113.3322,113.6389,113.2149,113.6028,44412.0
2020-01-23 10:30:00,125.92,126.4,125.89,126.16,67694.0,113.6028,114.0359,113.5758,113.8194,67694.0
2020-01-23 11:00:00,126.18,126.28,125.89,126.23,91894.0,113.8374,113.9276,113.5758,113.8825,91894.0
2020-01-23 11:30:00,126.24,126.42,126.21,126.41,48506.0,113.8915,114.0539,113.8645,114.0449,48506.0
2020-01-23 12:00:00,126.4,126.42,126.13,126.25,25196.0,114.0359,114.0539,113.7923,113.9005,25196.0
2020-01-23 12:30:00,126.26,126.32,126.11,126.13,49642.0,113.9096,113.9637,113.7742,113.7923,49642.0
2020-01-23 13:00:00,126.15,126.23,126.02,126.16,84041.0,113.8103,113.8825,113.693,113.8194,84041.0
2020-01-23 13:30:00,126.17,126.63,126.1,126.56,49676.0,113.8284,114.2434,113.7652,114.1802,49676.0
2020-01-23 14:00:00,126.56,126.71,126.52,126.58,49553.0,114.1802,114.3156,114.1441,114.1983,49553.0
2020-01-23 14:30:00,126.59,126.81,126.44,126.81,48806.0,114.2073,114.4058,114.072,114.4058,48806.0
2020-01-23 15:00:00,126.8,126.84,126.4,126.49,200376.0,114.3967,114.4328,114.0359,114.1171,200376.0
2020-01-23 15:30:00,126.48,126.54,126.0,126.26,436247.0,114.108,114.1622,113.675,113.9096,436247.0
2020-01-24 09:30:00,126.62,126.8,126.19,126.38,47345.0,114.2344,114.3967,113.8464,114.0178,47345.0
2020-01-24 10:00:00,126.4,126.49,126.19,126.31,40739.0,114.0359,114.1171,113.8464,113.9547,40739.0
2020-01-24 10:30:00,126.31,126.42,126.08,126.26,38590.0,113.9547,114.0539,113.7472,113.9096,38590.0
2020-01-24 11:00:00,126.25,126.34,125.87,126.08,67540.0,113.9005,113.9817,113.5577,113.7472,67540.0
2020-01-24 11:30:00,126.1,126.18,126.0,126.06,26464.0,113.7652,113.8374,113.675,113.7291,26464.0
2020-01-24 12:00:00,126.04,126.13,125.81,125.97,41500.0,113.7111,113.7923,113.5036,113.6479,41500.0
2020-01-24 12:30:00,125.98,126.17,125.93,126.1,20708.0,113.657,113.8284,113.6118,113.7652,20708.0
2020-01-24 13:00:00,126.1,126.11,125.88,125.96,82221.0,113.7652,113.7742,113.5667,113.6389,82221.0
2020-01-24 13:30:00,125.97,126.02,125.72,125.88,90220.0,113.6479,113.693,113.4224,113.5667,90220.0
2020-01-24 14:00:00,125.85,126.0,125.67,125.87,93694.0,113.5397,113.675,113.3773,113.5577,93694.0
2020-01-24 14:30:00,125.9,126.07,125.83,126.06,75841.0,113.5848,113.7382,113.5216,113.7291,75841.0
2020-01-24 15:00:00,126.08,126.18,125.94,125.96,38841.0,113.7472,113.8374,113.6209,113.6389,38841.0
2020-01-24 15:30:00,125.95,125.97,125.62,125.78,188101.0,113.6299,113.6479,113.3322,113.4765,188101.0
2020-01-27 09:30:00,123.49,124.06,123.21,123.94,87636.0,111.4105,111.9248,111.1579,111.8165,87636.0
2020-01-27 10:00:00,123.9,124.03,123.6,123.97,80404.0,111.7804,111.8977,111.5098,111.8436,80404.0
2020-01-27 10:30:00,123.93,123.95,123.19,123.34,45903.0,111.8075,111.8255,111.1399,111.2752,45903.0
2020-01-27 11:00:00,123.35,123.61,123.04,123.4,153954.0,111.2842,111.5188,111.0045,111.3293,153954.0
2020-01-27 11:30:00,123.36,123.54,123.26,123.37,57071.0,111.2932,111.4556,111.203,111.3023,57071.0
2020-01-27 12:00:00,123.33,123.49,123.06,123.19,45848.0,111.2662,111.4105,111.0226,111.1399,45848.0
2020-01-27 12:30:00,123.18,123.5,123.06,123.22,30138.0,111.1308,111.4195,111.0226,111.1669,30138.0
2020-01-27 13:00:00,123.2,123.43,123.14,123.28,32032.0,111.1489,111.3564,111.0948,111.2211,32032.0
2020-01-27 13:30:00,123.26,123.53,123.05,123.09,38254.0,111.203,111.4466,111.0136,111.0497,38254.0
2020-01-27 14:00:00,123.11,123.37,122.92,123.36,46136.0,111.0677,111.3023,110.8963,111.2932,46136.0
2020-01-27 14:30:00,123.37,123.39,122.89,122.99,41846.0,111.3023,111.3203,110.8692,110.9594,41846.0
2020-01-27 15:00:00,122.94,123.15,122.61,123.07,71938.0,110.9143,111.1038,110.6166,111.0316,71938.0
2020-01-27 15:30:00,123.04,123.05,122.74,122.96,178307.0,111.0045,111.0136,110.7339,110.9324,178307.0
2020-01-28 09:30:00,123.47,123.92,123.07,123.77,62036.0,111.3925,111.7985,111.0316,111.6631,62036.0
2020-01-28 10:00:00,123.82,123.93,123.57,123.9,46979.0,111.7082,111.8075,111.4827,111.7804,46979.0
2020-01-28 10:30:00,123.87,124.29,123.77,124.2,91032.0,111.7534,112.1323,111.6631,112.0511,91032.0
2020-01-28 11:00:00,124.2,124.2,123.77,123.95,30503.0,112.0511,112.0511,111.6631,111.8255,30503.0
2020-01-28 11:30:00,123.96,123.96,123.75,123.93,36259.0,111.8345,111.8345,111.6451,111.8075,36259.0
2020-01-28 12:00:00,123.89,124.12,123.87,124.0,35061.0,111.7714,111.9789,111.7534,111.8706,35061.0
2020-01-28 12:30:00,124.02,124.03,123.94,124.0,19646.0,111.8887,111.8977,111.8165,111.8706,19646.0
2020-01-28 13:00:00,124.0,124.01,123.77,123.91,26828.0,111.8706,111.8797,111.6631,111.7894,26828.0
2020-01-28 13:30:00,123.92,124.04,123.86,124.03,26773.0,111.7985,111.9067,111.7443,111.8977,26773.0
2020-01-28 14:00:00,124.02,124.31,124.02,124.23,23823.0,111.8887,112.1503,111.8887,112.0781,23823.0
2020-01-28 14:30:00,124.23,124.53,124.13,124.25,38871.0,112.0781,112.3488,111.9879,112.0962,38871.0
2020-01-28 15:00:00,124.26,124.41,124.11,124.31,49686.0,112.1052,112.2405,111.9699,112.1503,49686.0
2020-01-28 15:30:00,124.3,124.41,123.99,124.06,159092.0,112.1413,112.2405,111.8616,111.9248,159092.0
2020-01-29 09:30:00,124.58,124.94,124.14,124.49,37590.0,112.3939,112.7187,111.9969,112.3127,37590.0
2020-01-29 10:00:00,124.53,124.75,124.19,124.75,51417.0,112.3488,112.5473,112.0421,112.5473,51417.0
2020-01-29 10:30:00,124.72,125.03,124.57,124.79,42909.0,112.5202,112.7999,112.3849,112.5834,42909.0
2020-01-29 11:00:00,124.8,124.82,124.43,124.48,40119.0,112.5924,112.6104,112.2586,112.3037,40119.0
2020-01-29 11:30:00,124.46,124.49,124.24,124.4,51280.0,112.2856,112.3127,112.0872,112.2315,51280.0
2020-01-29 12:00:00,124.38,124.38,123.96,124.03,33550.0,112.2135,112.2135,111.8345,111.8977,33550.0
2020-01-29 12:30:00,124.04,124.13,123.99,124.05,26872.0,111.9067,111.9879,111.8616,111.9157,26872.0
2020-01-29 13:00:00,124.06,124.07,123.82,123.83,33203.0,111.9248,111.9338,111.7082,111.7173,33203.0
2020-01-29 13:30:00,123.83,124.2,123.81,124.2,57711.0,111.7173,112.0511,111.6992,112.0511,57711.0
2020-01-29 14:00:00,124.05,124.33,123.97,123.97,33685.0,111.9157,112.1684,111.8436,111.8436,33685.0
2020-01-29 14:30:00,123.99,123.99,123.72,123.8,64317.0,111.8616,111.8616,111.618,111.6902,64317.0
2020-01-29 15:00:00,123.81,123.83,123.43,123.59,112808.0,111.6992,111.7173,111.3564,111.5007,112808.0
2020-01-29 15:30:00,123.58,123.69,123.38,123.41,159620.0,111.4917,111.591,111.3113,111.3383,159620.0
2020-01-30 09:30:00,122.18,122.28,121.3,121.42,74846.0,110.2287,110.3189,109.4347,109.543,74846.0
2020-01-30 10:00:00,121.43,121.63,121.19,121.45,45448.0,109.552,109.7325,109.3355,109.5701,45448.0
2020-01-30 10:30:00,121.45,121.5,120.93,121.37,43308.0,109.5701,109.6152,109.1009,109.4979,43308.0
2020-01-30 11:00:00,121.35,121.61,121.29,121.48,59172.0,109.4799,109.7144,109.4257,109.5971,59172.0
2020-01-30 11:30:00,121.48,122.26,121.4,122.06,65995.0,109.5971,110.3008,109.525,110.1204,65995.0
2020-01-30 12:00:00,122.06,122.27,121.85,121.88,33102.0,110.1204,110.3099,109.9309,109.958,33102.0
2020-01-30 12:30:00,121.88,121.97,121.56,121.67,34185.0,109.958,110.0392,109.6693,109.7686,34185.0
2020-01-30 13:00:00,121.68,121.88,121.54,121.57,23742.0,109.7776,109.958,109.6513,109.6783,23742.0
2020-01-30 13:30:00,121.57,121.97,121.53,121.75,45924.0,109.6783,110.0392,109.6422,109.8407,45924.0
2020-01-30 14:00:00,121.73,122.03,121.65,121.91,46287.0,109.8227,110.0933,109.7505,109.9851,46287.0
2020-01-30 14:30:00,121.9,122.15,121.57,122.09,84937.0,109.9761,110.2016,109.6783,110.1475,84937.0
2020-01-30 15:00:00,122.12,122.63,122.12,122.62,61955.0,110.1745,110.6346,110.1745,110.6256,61955.0
2020-01-30 15:30:00,122.6,123.25,122.56,123.1,166244.0,110.6076,111.194,110.5715,111.0587,166244.0
2020-01-31 09:30:00,122.26,122.66,121.34,121.78,40098.0,110.3008,110.6617,109.4708,109.8678,40098.0
2020-01-31 10:00:00,121.76,121.76,121.0,121.14,65723.0,109.8497,109.8497,109.1641,109.2904,65723.0
2020-01-31 10:30:00,121.15,121.47,120.93,120.96,22486.0,109.2994,109.5881,109.1009,109.128,22486.0
2020-01-31 11:00:00,120.94,121.05,120.26,120.29,58000.0,109.11,109.2092,108.4965,108.5235,58000.0
2020-01-31 11:30:00,120.34,120.97,120.11,120.96,44832.0,108.5686,109.137,108.3611,109.128,44832.0
2020-01-31 12:00:00,120.89,121.04,120.42,120.52,59446.0,109.0648,109.2002,108.6408,108.731,59446.0
2020-01-31 12:30:00,120.51,120.55,119.88,119.98,78032.0,108.722,108.7581,108.1536,108.2439,78032.0
2020-01-31 13:00:00,120.03,120.2,119.78,119.92,65989.0,108.289,108.4423,108.0634,108.1897,65989.0
2020-01-31 13:30:00,119.89,120.1,119.81,120.07,66555.0,108.1627,108.3521,108.0905,108.3251,66555.0
2020-01-31 14:00:00,120.09,120.25,119.97,120.1,152546.0,108.3431,108.4875,108.2348,108.3521,152546.0
2020-01-31 14:30:00,120.09,120.46,120.0,120.16,102070.0,108.3431,108.6769,108.2619,108.4063,102070.0
2020-01-31 15:00:00,120.18,120.24,119.45,119.46,124439.0,108.4243,108.4784,107.7657,107.7747,124439.0
2020-01-31 15:30:00,119.46,120.08,119.35,119.82,336911.0,107.7747,108.3341,107.6755,108.0995,336911.0
2020-02-03 09:30:00,120.49,121.43,120.19,121.43,105006.0,108.704,109.552,108.4333,109.552,105006.0
2020-02-03 10:00:00,121.47,121.59,120.61,120.99,61155.0,109.5881,109.6964,108.8122,109.1551,61155.0
2020-02-03 10:30:00,120.99,121.07,120.6,121.01,55738.0,109.1551,109.2272,108.8032,109.1731,55738.0
2020-02-03 11:00:00,121.06,121.25,120.46,120.58,133392.0,109.2182,109.3896,108.6769,108.7852,133392.0
2020-02-03 11:30:00,120.63,120.69,119.93,120.21,59920.0,108.8303,108.8844,108.1988,108.4514,59920.0
2020-02-03 12:00:00,120.22,120.62,120.15,120.51,59013.0,108.4604,108.8213,108.3972,108.722,59013.0
2020-02-03 12:30:00,120.51,120.89,120.44,120.78,143989.0,108.722,109.0648,108.6589,108.9656,143989.0
2020-02-03 13:00:00,120.79,120.97,120.64,120.84,55293.0,108.9746,109.137,108.8393,109.0197,55293.0
2020-02-03 13:30:00,120.84,121.09,120.8,121.02,56616.0,109.0197,109.2453,108.9837,109.1821,56616.0
2020-02-03 14:00:00,121.0,121.17,120.95,121.09,100810.0,109.1641,109.3175,109.119,109.2453,100810.0
2020-02-03 14:30:00,121.13,121.93,121.13,121.76,91096.0,109.2814,110.0031,109.2814,109.8497,91096.0
2020-02-03 15:00:00,121.78,122.05,121.76,122.01,84608.0,109.8678,110.1114,109.8497,110.0753,84608.0
2020-02-03 15:30:00,122.04,122.05,121.17,121.34,351901.0,110.1024,110.1114,109.3175,109.4708,351901.0
2020-02-04 09:30:00,122.84,123.98,122.82,123.22,103924.0,110.8241,111.8526,110.8061,111.1669,103924.0
2020-02-04 10:00:00,123.27,123.36,122.21,122.37,93633.0,111.212,111.2932,110.2557,110.4001,93633.0
2020-02-04 10:30:00,122.43,122.6,122.12,122.14,65762.0,110.4542,110.6076,110.1745,110.1926,65762.0
2020-02-04 11:00:00,122.17,122.34,121.52,122.29,68864.0,110.2196,110.373,109.6332,110.3279,68864.0
2020-02-04 11:30:00,122.29,122.37,121.97,122.05,41965.0,110.3279,110.4001,110.0392,110.1114,41965.0
2020-02-04 12:00:00,122.04,122.41,122.02,122.33,53998.0,110.1024,110.4362,110.0843,110.364,53998.0
2020-02-04 12:30:00,122.33,122.44,122.12,122.44,41723.0,110.364,110.4632,110.1745,110.4632,41723.0
2020-02-04 13:00:00,122.43,122.53,122.23,122.24,55344.0,110.4542,110.5444,110.2738,110.2828,55344.0
2020-02-04 13:30:00,122.23,122.5,122.23,122.39,70947.0,110.2738,110.5174,110.2738,110.4181,70947.0
2020-02-04 14:00:00,122.39,122.55,122.34,122.44,85676.0,110.4181,110.5625,110.373,110.4632,85676.0
2020-02-04 14:30:00,122.42,122.78,122.37,122.64,139917.0,110.4452,110.77,110.4001,110.6437,139917.0
2020-02-04 15:00:00,122.64,122.81,122.59,122.64,219284.0,110.6437,110.797,110.5986,110.6437,219284.0
2020-02-04 15:30:00,122.65,122.9,122.48,122.52,315927.0,110.6527,110.8782,110.4993,110.5354,315927.0
2020-02-05 09:30:00,123.59,123.68,122.9,122.97,62765.0,111.5007,111.5819,110.8782,110.9414,62765.0
2020-02-05 10:00:00,122.8,123.25,122.73,122.92,76990.0,110.788,111.194,110.7249,110.8963,76990.0
2020-02-05 10:30:00,122.92,123.44,122.6,123.4,96651.0,110.8963,111.3654,110.6076,111.3293,96651.0
2020-02-05 11:00:00,123.4,123.72,123.22,123.66,85134.0,111.3293,111.618,111.1669,111.5639,85134.0
2020-02-05 11:30:00,123.67,123.89,123.48,123.52,71739.0,111.5729,111.7714,111.4015,111.4376,71739.0
2020-02-05 12:00:00,123.52,123.72,123.51,123.51,65520.0,111.4376,111.618,111.4286,111.4286,65520.0
2020-02-05 12:30:00,123.52,123.61,123.46,123.52,36297.0,111.4376,111.5188,111.3835,111.4376,36297.0
2020-02-05 13:00:00,123.51,123.74,123.48,123.64,39001.0,111.4286,111.6361,111.4015,111.5459,39001.0
2020-02-05 13:30:00,123.64,123.68,123.55,123.63,63069.0,111.5459,111.5819,111.4647,111.5368,63069.0
2020-02-05 14:00:00,123.64,124.07,123.54,124.04,103433.0,111.5459,111.9338,111.4556,111.9067,103433.0
2020-02-05 14:30:00,124.03,124.49,124.02,124.34,264277.0,111.8977,112.3127,111.8887,112.1774,264277.0
2020-02-05 15:00:00,124.35,125.05,124.3,125.0,108104.0,112.1864,112.8179,112.1413,112.7728,108104.0
2020-02-05 15:30:00,125.0,125.1,124.64,124.86,324917.0,112.7728,112.863,112.448,112.6465,324917.0
2020-02-06 09:30:00,125.3,125.44,124.07,124.92,77480.0,113.0435,113.1698,111.9338,112.7006,77480.0
2020-02-06 10:00:00,124.81,124.85,124.2,124.36,29605.0,112.6014,112.6375,112.0511,112.1954,29605.0
2020-02-06 10:30:00,124.36,124.73,124.25,124.73,47492.0,112.1954,112.5292,112.0962,112.5292,47492.0
2020-02-06 11:00:00,124.7,124.7,124.32,124.49,36082.0,112.5022,112.5022,112.1593,112.3127,36082.0
2020-02-06 11:30:00,124.5,124.62,124.38,124.45,25620.0,112.3217,112.43,112.2135,112.2766,25620.0
2020-02-06 12:00:00,124.4,124.47,124.29,124.45,21794.0,112.2315,112.2947,112.1323,112.2766,21794.0
2020-02-06 12:30:00,124.44,124.44,124.15,124.39,38339.0,112.2676,112.2676,112.006,112.2225,38339.0
2020-02-06 13:00:00,124.41,124.51,124.29,124.31,17047.0,112.2405,112.3307,112.1323,112.1503,17047.0
2020-02-06 13:30:00,124.27,124.27,124.04,124.12,23035.0,112.1142,112.1142,111.9067,111.9789,23035.0
2020-02-06 14:00:00,124.14,124.2,123.97,124.04,67497.0,111.9969,112.0511,111.8436,111.9067,67497.0
2020-02-06 14:30:00,124.06,124.12,123.88,124.06,33911.0,111.9248,111.9789,111.7624,111.9248,33911.0
2020-02-06 15:00:00,124.06,124.14,123.97,124.02,42777.0,111.9248,111.9969,111.8436,111.8887,42777.0
2020-02-06 15:30:00,124.07,124.39,123.61,124.33,275300.0,111.9338,112.2225,111.5188,112.1684,275300.0
2020-02-07 09:30:00,123.7,123.86,123.25,123.59,67312.0,111.6,111.7443,111.194,111.5007,67312.0
2020-02-07 10:00:00,123.57,123.59,122.99,123.37,44963.0,111.4827,111.5007,110.9594,111.3023,44963.0
2020-02-07 10:30:00,123.37,123.41,122.84,122.87,93441.0,111.3023,111.3383,110.8241,110.8512,93441.0
2020-02-07 11:00:00,122.87,123.09,122.72,123.0,43708.0,110.8512,111.0497,110.7158,110.9685,43708.0
2020-02-07 11:30:00,122.98,123.08,122.4,122.45,25589.0,110.9504,111.0406,110.4271,110.4723,25589.0
2020-02-07 12:00:00,122.46,122.73,122.42,122.7,24689.0,110.4813,110.7249,110.4452,110.6978,24689.0
2020-02-07 12:30:00,122.7,122.75,122.49,122.57,16865.0,110.6978,110.7429,110.5083,110.5805,16865.0
2020-02-07 13:00:00,122.51,122.61,122.43,122.6,13825.0,110.5264,110.6166,110.4542,110.6076,13825.0
2020-02-07 13:30:00,122.62,122.73,122.47,122.47,53807.0,110.6256,110.7249,110.4903,110.4903,53807.0
2020-02-07 14:00:00,122.45,122.59,122.32,122.58,37448.0,110.4723,110.5986,110.355,110.5895,37448.0
2020-02-07 14:30:00,122.58,122.69,122.32,122.32,43743.0,110.5895,110.6888,110.355,110.355,43743.0
2020-02-07 15:00:00,122.32,122.43,122.27,122.37,28945.0,110.355,110.4542,110.3099,110.4001,28945.0
2020-02-07 15:30:00,122.36,122.68,122.34,122.61,149020.0,110.3911,110.6798,110.373,110.6166,149020.0
2020-02-10 09:30:00,122.05,122.05,121.27,121.83,74202.0,110.1114,110.1114,109.4077,109.9129,74202.0
2020-02-10 10:00:00,121.8,121.86,121.21,121.39,87569.0,109.8858,109.94,109.3535,109.5159,87569.0
2020-02-10 10:30:00,121.35,121.44,120.8,120.93,41863.0,109.4799,109.561,108.9837,109.1009,41863.0
2020-02-10 11:00:00,120.94,121.29,120.86,121.14,91196.0,109.11,109.4257,109.0378,109.2904,91196.0
2020-02-10 11:30:00,121.17,121.29,120.73,120.82,60840.0,109.3175,109.4257,108.9205,109.0017,60840.0
2020-02-10 12:00:00,120.81,120.84,120.49,120.72,245770.0,108.9927,109.0197,108.704,108.9115,245770.0
2020-02-10 12:30:00,120.69,120.78,120.53,120.59,141449.0,108.8844,108.9656,108.7401,108.7942,141449.0
2020-02-10 13:00:00,120.59,120.65,120.44,120.48,60320.0,108.7942,108.8483,108.6589,108.695,60320.0
2020-02-10 13:30:00,120.52,120.66,120.39,120.6,90292.0,108.731,108.8573,108.6138,108.8032,90292.0
2020-02-10 14:00:00,120.59,120.71,120.36,120.66,95946.0,108.7942,108.9025,108.5867,108.8573,95946.0
2020-02-10 14:30:00,120.64,120.87,120.62,120.82,44480.0,108.8393,109.0468,108.8213,109.0017,44480.0
2020-02-10 15:00:00,120.78,120.95,120.71,120.81,57028.0,108.9656,109.119,108.9025,108.9927,57028.0
2020-02-10 15:30:00,120.8,120.91,120.61,120.87,252236.0,108.9837,109.0829,108.8122,109.0468,252236.0
2020-02-11 09:30:00,121.46,122.43,121.2,122.36,42867.0,109.5791,110.4542,109.3445,110.3911,42867.0
2020-02-11 10:00:00,122.41,122.78,122.39,122.66,39541.0,110.4362,110.77,110.4181,110.6617,39541.0
2020-02-11 10:30:00,122.62,122.93,122.43,122.67,40152.0,110.6256,110.9053,110.4542,110.6707,40152.0
2020-02-11 11:00:00,122.65,122.72,122.32,122.45,46517.0,110.6527,110.7158,110.355,110.4723,46517.0
2020-02-11 11:30:00,122.45,122.45,122.19,122.2,27697.0,110.4723,110.4723,110.2377,110.2467,27697.0
2020-02-11 12:00:00,122.17,122.55,122.16,122.51,34526.0,110.2196,110.5625,110.2106,110.5264,34526.0
2020-02-11 12:30:00,122.52,122.63,122.47,122.59,24409.0,110.5354,110.6346,110.4903,110.5986,24409.0
2020-02-11 13:00:00,122.58,122.94,122.5,122.88,36795.0,110.5895,110.9143,110.5174,110.8602,36795.0
2020-02-11 13:30:00,122.92,122.92,122.55,122.59,34236.0,110.8963,110.8963,110.5625,110.5986,34236.0
2020-02-11 14:00:00,122.6,122.63,122.28,122.34,72470.0,110.6076,110.6346,110.3189,110.373,72470.0
2020-02-11 14:30:00,122.4,122.47,122.01,122.03,40231.0,110.4271,110.4903,110.0753,110.0933,40231.0
2020-02-11 15:00:00,122.06,122.26,121.98,122.2,50826.0,110.1204,110.3008,110.0482,110.2467,50826.0
2020-02-11 15:30:00,122.2,122.3,121.81,121.93,200837.0,110.2467,110.3369,109.8949,110.0031,200837.0
2020-02-12 09:30:00,122.65,122.72,121.69,122.06,62806.0,110.6527,110.7158,109.7866,110.1204,62806.0
2020-02-12 10:00:00,122.17,122.39,121.87,121.89,47725.0,110.2196,110.4181,109.949,109.967,47725.0
2020-02-12 10:30:00,121.89,122.01,121.66,121.7,28461.0,109.967,110.0753,109.7595,109.7956,28461.0
2020-02-12 11:00:00,121.7,122.28,121.5,122.22,49697.0,109.7956,110.3189,109.6152,110.2648,49697.0
2020-02-12 11:30:00,122.22,122.51,121.99,122.1,111948.0,110.2648,110.5264,110.0572,110.1565,111948.0
2020-02-12 12:00:00,122.13,122.34,121.98,122.3,30790.0,110.1836,110.373,110.0482,110.3369,30790.0
2020-02-12 12:30:00,122.3,122.6,122.23,122.53,21995.0,110.3369,110.6076,110.2738,110.5444,21995.0
2020-02-12 13:00:00,122.53,122.71,122.34,122.36,27489.0,110.5444,110.7068,110.373,110.3911,27489.0
2020-02-12 13:30:00,122.37,122.43,122.16,122.31,18948.0,110.4001,110.4542,110.2106,110.3459,18948.0
2020-02-12 14:00:00,122.31,122.41,122.28,122.3,21606.0,110.3459,110.4362,110.3189,110.3369,21606.0
2020-02-12 14:30:00,122.31,122.36,122.17,122.19,31588.0,110.3459,110.3911,110.2196,110.2377,31588.0
2020-02-12 15:00:00,122.18,122.3,122.0,122.23,27250.0,110.2287,110.3369,110.0663,110.2738,27250.0
2020-02-12 15:30:00,122.25,122.49,122.19,122.36,92496.0,110.2918,110.5083,110.2377,110.3911,92496.0
2020-02-13 09:30:00,121.9,121.9,120.47,120.62,92068.0,109.9761,109.9761,108.6859,108.8213,92068.0
2020-02-13 10:00:00,120.63,121.38,120.32,121.28,59522.0,108.8303,109.5069,108.5506,109.4167,59522.0
2020-02-13 10:30:00,121.28,121.56,120.76,121.5,89532.0,109.4167,109.6693,108.9476,109.6152,89532.0
2020-02-13 11:00:00,121.5,121.56,121.2,121.4,88052.0,109.6152,109.6693,109.3445,109.525,88052.0
2020-02-13 11:30:00,121.43,121.89,121.37,121.78,34225.0,109.552,109.967,109.4979,109.8678,34225.0
2020-02-13 12:00:00,121.78,121.8,121.44,121.48,29652.0,109.8678,109.8858,109.561,109.5971,29652.0
2020-02-13 12:30:00,121.49,121.57,121.1,121.11,50147.0,109.6062,109.6783,109.2543,109.2633,50147.0
2020-02-13 13:00:00,121.09,121.25,120.99,121.19,50679.0,109.2453,109.3896,109.1551,109.3355,50679.0
2020-02-13 13:30:00,121.19,121.37,121.16,121.23,17087.0,109.3355,109.4979,109.3084,109.3716,17087.0
2020-02-13 14:00:00,121.23,121.3,121.08,121.12,23267.0,109.3716,109.4347,109.2363,109.2724,23267.0
2020-02-13 14:30:00,121.1,121.14,120.81,121.07,30864.0,109.2543,109.2904,108.9927,109.2272,30864.0
2020-02-13 15:00:00,121.14,121.15,120.86,120.86,35177.0,109.2904,109.2994,109.0378,109.0378,35177.0
2020-02-13 15:30:00,120.86,120.88,120.39,120.52,185912.0,109.0378,109.0558,108.6138,108.731,185912.0
2020-02-14 09:30:00,120.41,120.95,120.37,120.4,26777.0,108.6318,109.119,108.5957,108.6228,26777.0
2020-02-14 10:00:00,120.4,120.49,120.06,120.37,41148.0,108.6228,108.704,108.316,108.5957,41148.0
2020-02-14 10:30:00,120.32,120.38,120.1,120.19,39171.0,108.5506,108.6047,108.3521,108.4333,39171.0
2020-02-14 11:00:00,120.14,120.33,119.97,120.29,21674.0,108.3882,108.5596,108.2348,108.5235,21674.0
2020-02-14 11:30:00,120.29,120.34,119.92,119.94,21601.0,108.5235,108.5686,108.1897,108.2078,21601.0
2020-02-14 12:00:00,119.92,120.14,119.92,120.11,40907.0,108.1897,108.3882,108.1897,108.3611,40907.0
2020-02-14 12:30:00,120.13,120.13,119.73,119.85,40140.0,108.3792,108.3792,108.0183,108.1266,40140.0
2020-02-14 13:00:00,119.78,119.78,119.51,119.75,83987.0,108.0634,108.0634,107.8198,108.0364,83987.0
2020-02-14 13:30:00,119.73,119.88,119.64,119.79,43213.0,108.0183,108.1536,107.9371,108.0724,43213.0
2020-02-14 14:00:00,119.79,119.94,119.59,119.8,71818.0,108.0724,108.2078,107.892,108.0815,71818.0
2020-02-14 14:30:00,119.79,119.97,119.75,119.93,57284.0,108.0724,108.2348,108.0364,108.1988,57284.0
2020-02-14 15:00:00,119.93,120.09,119.83,120.03,114109.0,108.1988,108.3431,108.1085,108.289,114109.0
2020-02-14 15:30:00,120.03,120.15,119.95,120.15,344523.0,108.289,108.3972,108.2168,108.3972,344523.0
2020-02-18 09:30:00,119.74,120.44,119.62,119.84,44384.0,108.0273,108.6589,107.9191,108.1176,44384.0
2020-02-18 10:00:00,119.85,119.88,119.09,119.09,36414.0,108.1266,108.1536,107.4409,107.4409,36414.0
2020-02-18 10:30:00,119.13,119.43,119.1,119.27,27865.0,107.477,107.7477,107.4499,107.6033,27865.0
2020-02-18 11:00:00,119.24,119.39,118.94,118.94,31985.0,107.5762,107.7116,107.3056,107.3056,31985.0
2020-02-18 11:30:00,119.02,119.35,118.91,119.17,35744.0,107.3778,107.6755,107.2785,107.5131,35744.0
2020-02-18 12:00:00,119.19,119.48,119.18,119.35,31201.0,107.5311,107.7928,107.5221,107.6755,31201.0
2020-02-18 12:30:00,119.35,119.62,119.34,119.41,26999.0,107.6755,107.9191,107.6665,107.7296,26999.0
2020-02-18 13:00:00,119.44,119.67,119.42,119.53,32992.0,107.7567,107.9642,107.7386,107.8379,32992.0
2020-02-18 13:30:00,119.53,119.54,119.26,119.33,24047.0,107.8379,107.8469,107.5943,107.6574,24047.0
2020-02-18 14:00:00,119.33,119.61,119.33,119.47,30766.0,107.6574,107.9101,107.6574,107.7837,30766.0
2020-02-18 14:30:00,119.47,119.55,119.34,119.34,24371.0,107.7837,107.8559,107.6665,107.6665,24371.0
2020-02-18 15:00:00,119.39,119.43,119.26,119.29,29651.0,107.7116,107.7477,107.5943,107.6214,29651.0
2020-02-18 15:30:00,119.29,119.43,119.23,119.34,113560.0,107.6214,107.7477,107.5672,107.6665,113560.0
2020-02-19 09:30:00,119.58,119.93,119.34,119.72,48469.0,107.883,108.1988,107.6665,108.0093,48469.0
2020-02-19 10:00:00,119.65,119.68,119.39,119.49,30862.0,107.9461,107.9732,107.7116,107.8018,30862.0
2020-02-19 10:30:00,119.48,119.9,119.48,119.83,20237.0,107.7928,108.1717,107.7928,108.1085,20237.0
2020-02-19 11:00:00,119.85,119.85,119.44,119.49,28429.0,108.1266,108.1266,107.7567,107.8018,28429.0
2020-02-19 11:30:00,119.49,119.54,119.14,119.18,19507.0,107.8018,107.8469,107.486,107.5221,19507.0
2020-02-19 12:00:00,119.18,119.66,119.18,119.55,29338.0,107.5221,107.9552,107.5221,107.8559,29338.0
2020-02-19 12:30:00,119.55,120.0,119.51,119.85,66759.0,107.8559,108.2619,107.8198,108.1266,66759.0
2020-02-19 13:00:00,119.87,119.97,119.62,119.77,27343.0,108.1446,108.2348,107.9191,108.0544,27343.0
2020-02-19 13:30:00,119.75,119.87,119.65,119.75,26201.0,108.0364,108.1446,107.9461,108.0364,26201.0
2020-02-19 14:00:00,119.7,119.73,119.53,119.66,32405.0,107.9913,108.0183,107.8379,107.9552,32405.0
2020-02-19 14:30:00,119.65,119.7,119.48,119.55,43686.0,107.9461,107.9913,107.7928,107.8559,43686.0
2020-02-19 15:00:00,119.58,119.64,119.49,119.53,74258.0,107.883,107.9371,107.8018,107.8379,74258.0
2020-02-19 15:30:00,119.53,119.65,119.43,119.52,145980.0,107.8379,107.9461,107.7477,107.8289,145980.0
2020-02-20 09:30:00,118.62,119.55,118.54,119.43,103961.0,107.4742,108.3168,107.4017,108.208,103961.0
2020-02-20 10:00:00,119.46,119.83,119.46,119.5,51284.0,108.2352,108.5705,108.2352,108.2715,51284.0
2020-02-20 10:30:00,119.49,119.56,119.33,119.41,52858.0,108.2624,108.3258,108.1174,108.1899,52858.0
2020-02-20 11:00:00,119.4,119.45,118.97,118.97,64203.0,108.1809,108.2262,107.7913,107.7913,64203.0
2020-02-20 11:30:00,119.01,119.08,118.44,118.59,38974.0,107.8275,107.8909,107.3111,107.447,38974.0
2020-02-20 12:00:00,118.59,118.71,118.31,118.68,59515.0,107.447,107.5557,107.1933,107.5285,59515.0
2020-02-20 12:30:00,118.7,119.01,118.65,119.0,33167.0,107.5466,107.8275,107.5013,107.8184,33167.0
2020-02-20 13:00:00,118.98,119.11,118.85,119.08,32460.0,107.8003,107.9181,107.6825,107.8909,32460.0
2020-02-20 13:30:00,119.1,119.14,118.76,118.79,28237.0,107.9091,107.9453,107.601,107.6282,28237.0
2020-02-20 14:00:00,118.82,119.07,118.76,118.93,31139.0,107.6554,107.8819,107.601,107.755,31139.0
2020-02-20 14:30:00,118.96,119.39,118.96,119.32,38272.0,107.7822,108.1718,107.7822,108.1084,38272.0
2020-02-20 15:00:00,119.31,119.33,118.99,119.25,38208.0,108.0993,108.1174,107.8094,108.045,38208.0
2020-02-20 15:30:00,119.25,119.58,119.16,119.34,178563.0,108.045,108.344,107.9634,108.1265,178563.0
2020-02-21 09:30:00,118.98,119.29,118.37,118.77,89667.0,107.8003,108.0812,107.2476,107.6101,89667.0
2020-02-21 10:00:00,118.76,119.05,118.56,118.85,32268.0,107.601,107.8638,107.4198,107.6825,32268.0
2020-02-21 10:30:00,118.83,118.84,118.49,118.83,20632.0,107.6644,107.6735,107.3564,107.6644,20632.0
2020-02-21 11:00:00,118.86,118.93,118.53,118.65,32001.0,107.6916,107.755,107.3926,107.5013,32001.0
2020-02-21 11:30:00,118.66,118.68,118.39,118.55,31502.0,107.5104,107.5285,107.2658,107.4107,31502.0
2020-02-21 12:00:00,118.55,118.67,118.53,118.61,34858.0,107.4107,107.5195,107.3926,107.4651,34858.0
2020-02-21 12:30:00,118.63,118.73,118.47,118.52,24058.0,107.4832,107.5738,107.3382,107.3836,24058.0
2020-02-21 13:00:00,118.52,118.66,118.49,118.55,29100.0,107.3836,107.5104,107.3564,107.4107,29100.0
2020-02-21 13:30:00,118.52,118.81,118.43,118.65,52640.0,107.3836,107.6463,107.302,107.5013,52640.0
2020-02-21 14:00:00,118.61,118.96,118.61,118.87,33346.0,107.4651,107.7822,107.4651,107.7007,33346.0
2020-02-21 14:30:00,118.88,118.96,118.64,118.72,33699.0,107.7097,107.7822,107.4923,107.5648,33699.0
2020-02-21 15:00:00,118.73,118.94,118.65,118.81,56125.0,107.5738,107.7641,107.5013,107.6463,56125.0
2020-02-21 15:30:00,118.8,118.99,118.67,118.91,195733.0,107.6372,107.8094,107.5195,107.7369,195733.0
2020-02-24 09:30:00,116.71,117.06,115.62,115.87,152886.0,105.7436,106.0607,104.756,104.9826,152886.0
2020-02-24 10:00:00,115.84,116.17,115.06,115.13,122443.0,104.9554,105.2544,104.2487,104.3121,122443.0
2020-02-24 10:30:00,115.11,116.11,115.0,116.09,82138.0,104.294,105.2,104.1943,105.1819,82138.0
2020-02-24 11:00:00,116.11,116.36,115.87,116.03,78285.0,105.2,105.4265,104.9826,105.1275,78285.0
2020-02-24 11:30:00,116.01,116.16,115.41,115.59,69905.0,105.1094,105.2453,104.5658,104.7289,69905.0
2020-02-24 12:00:00,115.57,115.64,115.17,115.18,39781.0,104.7107,104.7742,104.3483,104.3574,39781.0
2020-02-24 12:30:00,115.15,115.42,114.91,114.91,39632.0,104.3302,104.5748,104.1128,104.1128,39632.0
2020-02-24 13:00:00,114.91,115.18,114.49,115.15,54954.0,104.1128,104.3574,103.7322,104.3302,54954.0
2020-02-24 13:30:00,115.19,115.38,115.07,115.22,45279.0,104.3664,104.5386,104.2577,104.3936,45279.0
2020-02-24 14:00:00,115.26,115.79,115.14,115.74,49013.0,104.4299,104.9101,104.3211,104.8648,49013.0
2020-02-24 14:30:00,115.74,116.16,115.63,116.08,40959.0,104.8648,105.2453,104.7651,105.1728,40959.0
2020-02-24 15:00:00,116.08,116.35,115.71,115.8,52901.0,105.1728,105.4174,104.8376,104.9191,52901.0
2020-02-24 15:30:00,115.83,115.85,115.17,115.26,240718.0,104.9463,104.9644,104.3483,104.4299,240718.0
2020-02-25 09:30:00,115.69,115.74,115.08,115.18,70343.0,104.8195,104.8648,104.2668,104.3574,70343.0
2020-02-25 10:00:00,115.13,115.32,114.22,114.31,77893.0,104.3121,104.4842,103.4876,103.5691,77893.0
2020-02-25 10:30:00,114.27,114.43,113.23,113.57,61662.0,103.5329,103.6779,102.5906,102.8987,61662.0
2020-02-25 11:00:00,113.58,113.76,112.84,113.31,67087.0,102.9077,103.0708,102.2373,102.6631,67087.0
2020-02-25 11:30:00,113.32,113.56,112.9,112.93,25318.0,102.6722,102.8896,102.2916,102.3188,25318.0
2020-02-25 12:00:00,112.97,113.36,112.57,112.65,141509.0,102.355,102.7084,101.9926,102.0651,141509.0
2020-02-25 12:30:00,112.7,112.97,112.27,112.52,46112.0,102.1104,102.355,101.7208,101.9473,46112.0
2020-02-25 13:00:00,112.46,112.8,112.31,112.43,35252.0,101.893,102.201,101.7571,101.8658,35252.0
2020-02-25 13:30:00,112.4,112.4,111.89,111.89,26403.0,101.8386,101.8386,101.3765,101.3765,26403.0
2020-02-25 14:00:00,111.93,111.95,110.91,110.98,60238.0,101.4128,101.4309,100.4886,100.552,60238.0
2020-02-25 14:30:00,111.0,111.67,110.66,111.42,63860.0,100.5701,101.1772,100.2621,100.9507,63860.0
2020-02-25 15:00:00,111.46,111.78,110.6,110.83,79119.0,100.9869,101.2769,100.2077,100.4161,79119.0
2020-02-25 15:30:00,110.8,110.8,109.52,109.63,504529.0,100.3889,100.3889,99.2292,99.3289,504529.0
2020-02-26 09:30:00,110.49,111.59,110.25,110.95,137106.0,100.1081,101.1047,99.8906,100.5248,137106.0
2020-02-26 10:00:00,111.01,111.5,110.61,111.17,57948.0,100.5792,101.0232,100.2168,100.7242,57948.0
2020-02-26 10:30:00,111.16,111.59,110.95,110.98,74188.0,100.7151,101.1047,100.5248,100.552,74188.0
2020-02-26 11:00:00,110.98,111.37,110.47,111.35,55034.0,100.552,100.9054,100.09,100.8873,55034.0
2020-02-26 11:30:00,111.31,111.63,110.68,110.81,60804.0,100.851,101.141,100.2802,100.398,60804.0
2020-02-26 12:00:00,110.84,110.92,110.07,110.56,78423.0,100.4252,100.4977,99.7275,100.1715,78423.0
2020-02-26 12:30:00,110.61,110.92,110.35,110.62,38316.0,100.2168,100.4977,99.9812,100.2259,38316.0
2020-02-26 13:00:00,110.62,110.74,110.11,110.35,35434.0,100.2259,100.3346,99.7638,99.9812,35434.0
2020-02-26 13:30:00,110.34,110.36,109.25,109.37,98978.0,99.9722,99.9903,98.9846,99.0933,98978.0
2020-02-26 14:00:00,109.34,109.77,109.13,109.53,66993.0,99.0661,99.4557,98.8759,99.2383,66993.0
2020-02-26 14:30:00,109.5,109.82,108.98,109.0,66510.0,99.2111,99.501,98.74,98.7581,66510.0
2020-02-26 15:00:00,109.05,109.76,108.98,109.3,89367.0,98.8034,99.4467,98.74,99.0299,89367.0
2020-02-26 15:30:00,109.32,109.58,109.09,109.13,325098.0,99.048,99.2836,98.8396,98.8759,325098.0
2020-02-27 09:30:00,107.62,109.1,106.99,108.45,158606.0,97.5077,98.8487,96.9369,98.2598,158606.0
2020-02-27 10:00:00,108.41,108.69,107.73,107.83,99685.0,98.2235,98.4772,97.6074,97.698,99685.0
2020-02-27 10:30:00,107.83,108.88,107.32,108.8,90910.0,97.698,98.6494,97.2359,98.5769,90910.0
2020-02-27 11:00:00,108.9,109.1,108.24,108.29,80549.0,98.6675,98.8487,98.0695,98.1148,80549.0
2020-02-27 11:30:00,108.31,108.65,107.78,108.58,41151.0,98.1329,98.441,97.6527,98.3775,41151.0
2020-02-27 12:00:00,108.55,109.01,108.24,108.6,62478.0,98.3504,98.7671,98.0695,98.3957,62478.0
2020-02-27 12:30:00,108.59,109.13,108.4,108.46,56439.0,98.3866,98.8759,98.2145,98.2688,56439.0
2020-02-27 13:00:00,108.5,108.8,107.91,107.99,30646.0,98.3051,98.5769,97.7705,97.843,30646.0
2020-02-27 13:30:00,108.0,108.13,106.86,106.95,58131.0,97.852,97.9698,96.8192,96.9007,58131.0
2020-02-27 14:00:00,106.98,107.18,106.49,106.98,44762.0,96.9279,97.1091,96.4839,96.9279,44762.0
2020-02-27 14:30:00,106.96,107.09,106.41,106.43,64781.0,96.9098,97.0275,96.4114,96.4296,64781.0
2020-02-27 15:00:00,106.4,106.55,105.56,105.56,134178.0,96.4024,96.5383,95.6413,95.6413,134178.0
2020-02-27 15:30:00,105.58,105.64,103.56,103.65,415235.0,95.6594,95.7138,93.8292,93.9108,415235.0
2020-02-28 09:30:00,100.58,103.24,100.5,101.39,290055.0,91.1292,93.5393,91.0568,91.8631,290055.0
2020-02-28 10:00:00,101.31,103.36,100.23,101.98,375568.0,91.7906,93.648,90.8121,92.3977,375568.0
2020-02-28 10:30:00,101.86,103.0,101.7,102.2,176190.0,92.289,93.3219,92.144,92.597,176190.0
2020-02-28 11:00:00,102.18,103.26,101.64,103.02,210735.0,92.5789,93.5574,92.0896,93.34,210735.0
2020-02-28 11:30:00,102.99,104.46,102.87,103.17,114647.0,93.3128,94.6447,93.2041,93.4759,114647.0
2020-02-28 12:00:00,103.29,103.54,102.92,103.3,145521.0,93.5846,93.8111,93.2494,93.5937,145521.0
2020-02-28 12:30:00,103.36,103.96,103.06,103.96,231495.0,93.648,94.1916,93.3762,94.1916,231495.0
2020-02-28 13:00:00,103.95,104.09,102.82,103.08,73206.0,94.1826,94.3094,93.1588,93.3943,73206.0
2020-02-28 13:30:00,103.07,103.09,101.96,102.93,95555.0,93.3853,93.4034,92.3796,93.2584,95555.0
2020-02-28 14:00:00,102.87,102.91,101.95,102.59,223929.0,93.2041,93.2403,92.3705,92.9504,223929.0
2020-02-28 14:30:00,102.66,103.86,102.53,103.16,96467.0,93.0138,94.101,92.896,93.4668,96467.0
2020-02-28 15:00:00,103.16,103.27,102.29,102.31,175703.0,93.4668,93.5665,92.6786,92.6967,175703.0
2020-02-28 15:30:00,102.23,104.49,101.86,104.34,591065.0,92.6242,94.6718,92.289,94.5359,591065.0
2020-03-02 09:30:00,104.92,105.69,104.44,104.71,180779.0,95.0614,95.7591,94.6265,94.8712,180779.0
2020-03-02 10:00:00,104.56,105.1,104.07,104.61,194124.0,94.7353,95.2245,94.2913,94.7806,194124.0
2020-03-02 10:30:00,104.62,105.83,104.1,104.87,148421.0,94.7896,95.8859,94.3185,95.0161,148421.0
2020-03-02 11:00:00,104.85,105.73,104.78,105.52,111815.0,94.998,95.7953,94.9346,95.6051,111815.0
2020-03-02 11:30:00,105.6,106.31,105.26,106.18,122611.0,95.6775,96.3208,95.3695,96.203,122611.0
2020-03-02 12:00:00,106.22,106.3,105.22,105.65,75300.0,96.2393,96.3118,95.3333,95.7228,75300.0
2020-03-02 12:30:00,105.6,106.02,105.6,105.74,95714.0,95.6775,96.0581,95.6775,95.8044,95714.0
2020-03-02 13:00:00,105.79,105.9,104.89,105.2,64937.0,95.8497,95.9494,95.0343,95.3151,64937.0
2020-03-02 13:30:00,105.24,105.56,104.86,105.52,131833.0,95.3514,95.6413,95.0071,95.6051,131833.0
2020-03-02 14:00:00,105.5,105.69,105.21,105.26,77380.0,95.5869,95.7591,95.3242,95.3695,77380.0
2020-03-02 14:30:00,105.28,105.35,104.46,104.47,89705.0,95.3876,95.451,94.6447,94.6537,89705.0
2020-03-02 15:00:00,104.48,105.42,104.48,105.25,122152.0,94.6628,95.5145,94.6628,95.3604,122152.0
2020-03-02 15:30:00,105.29,105.93,105.14,105.31,903690.0,95.3967,95.9765,95.2608,95.4148,903690.0
2020-03-03 09:30:00,105.07,105.21,104.23,104.67,117845.0,95.1973,95.3242,94.4363,94.8349,117845.0
2020-03-03 10:00:00,104.6,106.95,104.53,105.24,207354.0,94.7715,96.9007,94.7081,95.3514,207354.0
2020-03-03 10:30:00,105.16,106.15,105.15,106.09,115677.0,95.2789,96.1759,95.2698,96.1215,115677.0
2020-03-03 11:00:00,106.09,106.15,103.75,103.96,90031.0,96.1215,96.1759,94.0014,94.1916,90031.0
2020-03-03 11:30:00,103.91,105.15,103.81,105.08,111067.0,94.1463,95.2698,94.0557,95.2064,111067.0
2020-03-03 12:00:00,105.07,105.61,104.95,105.54,108983.0,95.1973,95.6866,95.0886,95.6232,108983.0
2020-03-03 12:30:00,105.54,106.03,105.29,105.58,79630.0,95.6232,96.0671,95.3967,95.6594,79630.0
2020-03-03 13:00:00,105.55,105.58,104.42,104.89,77002.0,95.6322,95.6594,94.6084,95.0343,77002.0
2020-03-03 13:30:00,104.83,104.99,103.71,103.71,66512.0,94.9799,95.1249,93.9651,93.9651,66512.0
2020-03-03 14:00:00,103.8,104.0,102.75,103.82,86246.0,94.0467,94.2279,93.0953,94.0648,86246.0
2020-03-03 14:30:00,103.75,104.49,103.41,104.16,108661.0,94.0014,94.6718,93.6933,94.3729,108661.0
2020-03-03 15:00:00,104.17,104.91,103.99,104.85,110533.0,94.3819,95.0524,94.2188,94.998,110533.0
2020-03-03 15:30:00,104.82,104.93,103.6,104.33,311804.0,94.9708,95.0705,93.8655,94.5269,311804.0
2020-03-04 09:30:00,105.88,106.27,104.95,105.24,94586.0,95.9312,96.2846,95.0886,95.3514,94586.0
2020-03-04 10:00:00,105.24,106.55,105.0,106.12,92245.0,95.3514,96.5383,95.1339,96.1487,92245.0
2020-03-04 10:30:00,106.09,106.1,105.09,105.55,84493.0,96.1215,96.1306,95.2155,95.6322,84493.0
2020-03-04 11:00:00,105.57,105.88,105.31,105.88,34856.0,95.6504,95.9312,95.4148,95.9312,34856.0
2020-03-04 11:30:00,105.95,106.13,105.65,105.87,55805.0,95.9947,96.1577,95.7228,95.9222,55805.0
2020-03-04 12:00:00,105.87,106.1,105.66,105.95,47880.0,95.9222,96.1306,95.7319,95.9947,47880.0
2020-03-04 12:30:00,105.95,105.96,105.17,105.78,295091.0,95.9947,96.0037,95.288,95.8406,295091.0
2020-03-04 13:00:00,105.8,106.23,105.76,106.12,137251.0,95.8588,96.2484,95.8225,96.1487,137251.0
2020-03-04 13:30:00,106.14,106.52,106.07,106.3,222170.0,96.1668,96.5111,96.1034,96.3118,222170.0
2020-03-04 14:00:00,106.32,106.59,106.08,106.44,117916.0,96.3299,96.5745,96.1124,96.4386,117916.0
2020-03-04 14:30:00,106.45,106.85,106.33,106.83,198030.0,96.4477,96.8101,96.339,96.792,198030.0
2020-03-04 15:00:00,106.81,107.24,106.72,107.24,175678.0,96.7739,97.1634,96.6923,97.1634,175678.0
2020-03-04 15:30:00,107.24,107.96,107.23,107.95,475522.0,97.1634,97.8158,97.1544,97.8067,475522.0
2020-03-05 09:30:00,105.22,105.26,103.39,103.58,70156.0,95.3333,95.3695,93.6752,93.8474,70156.0
2020-03-05 10:00:00,103.59,104.7,103.32,104.26,93230.0,93.8564,94.8621,93.6118,94.4635,93230.0
2020-03-05 10:30:00,104.28,104.5,103.85,104.45,60703.0,94.4816,94.6809,94.092,94.6356,60703.0
2020-03-05 11:00:00,104.45,105.32,104.24,104.75,90688.0,94.6356,95.4239,94.4453,94.9074,90688.0
2020-03-05 11:30:00,104.78,104.78,104.0,104.24,47490.0,94.9346,94.9346,94.2279,94.4453,47490.0
2020-03-05 12:00:00,104.24,104.34,103.3,103.39,43531.0,94.4453,94.5359,93.5937,93.6752,43531.0
2020-03-05 12:30:00,103.41,103.73,102.8,103.14,46325.0,93.6933,93.9833,93.1406,93.4487,46325.0
2020-03-05 13:00:00,103.11,103.25,102.72,103.25,60084.0,93.4215,93.5484,93.0682,93.5484,60084.0
2020-03-05 13:30:00,103.21,103.43,102.14,102.26,102567.0,93.5121,93.7114,92.5427,92.6514,102567.0
2020-03-05 14:00:00,102.25,102.25,101.21,101.53,130520.0,92.6423,92.6423,91.7,91.99,130520.0
2020-03-05 14:30:00,101.59,102.21,101.48,101.65,100732.0,92.0443,92.6061,91.9447,92.0987,100732.0
2020-03-05 15:00:00,101.66,101.82,101.02,101.69,174472.0,92.1078,92.2527,91.5279,92.1349,174472.0
2020-03-05 15:30:00,101.65,102.81,101.54,102.63,777157.0,92.0987,93.1497,91.999,92.9866,777157.0
2020-03-06 09:30:00,99.66,101.51,99.57,100.98,149076.0,90.2957,91.9719,90.2141,91.4917,149076.0
2020-03-06 10:00:00,101.07,102.43,100.64,102.43,109642.0,91.5732,92.8054,91.1836,92.8054,109642.0
2020-03-06 10:30:00,102.39,102.82,102.25,102.45,188449.0,92.7692,93.1588,92.6423,92.8235,188449.0
2020-03-06 11:00:00,102.45,102.58,101.06,101.17,53289.0,92.8235,92.9413,91.5641,91.6638,53289.0
2020-03-06 11:30:00,101.2,101.73,101.15,101.48,54596.0,91.691,92.1712,91.6457,91.9447,54596.0
2020-03-06 12:00:00,101.49,101.52,100.77,100.8,45206.0,91.9537,91.9809,91.3014,91.3286,45206.0
2020-03-06 12:30:00,100.82,101.85,100.74,101.45,73394.0,91.3467,92.2799,91.2742,91.9175,73394.0
2020-03-06 13:00:00,101.45,101.94,101.34,101.5,76344.0,91.9175,92.3615,91.8178,91.9628,76344.0
2020-03-06 13:30:00,101.48,101.81,100.98,101.17,56483.0,91.9447,92.2437,91.4917,91.6638,56483.0
2020-03-06 14:00:00,101.19,101.49,100.9,101.18,72892.0,91.6819,91.9537,91.4192,91.6729,72892.0
2020-03-06 14:30:00,101.21,101.27,100.39,100.52,63598.0,91.7,91.7544,90.9571,91.0749,63598.0
2020-03-06 15:00:00,100.42,100.71,100.08,100.35,145100.0,90.9843,91.247,90.6762,90.9209,145100.0
2020-03-06 15:30:00,100.33,101.9,100.23,101.42,465646.0,90.9027,92.3252,90.8121,91.8903,465646.0
2020-03-09 09:30:00,95.67,103.03,95.47,97.92,110625.0,86.6806,93.349,86.4994,88.7192,110625.0
2020-03-09 10:00:00,97.77,97.77,95.96,97.53,181370.0,88.5833,88.5833,86.9433,88.3658,181370.0
2020-03-09 10:30:00,97.53,97.62,96.47,96.5,229817.0,88.3658,88.4474,87.4054,87.4326,229817.0
2020-03-09 11:00:00,96.51,97.72,96.28,97.3,170696.0,87.4417,88.538,87.2333,88.1574,170696.0
2020-03-09 11:30:00,97.34,99.17,97.0,98.33,131375.0,88.1937,89.8517,87.8856,89.0907,131375.0
2020-03-09 12:00:00,98.29,98.44,97.51,97.51,175492.0,89.0544,89.1903,88.3477,88.3477,175492.0
2020-03-09 12:30:00,97.55,98.34,97.25,98.16,190817.0,88.3839,89.0997,88.1121,88.9366,190817.0
2020-03-09 13:00:00,98.15,98.41,97.66,97.92,207278.0,88.9276,89.1631,88.4836,88.7192,207278.0
2020-03-09 13:30:00,97.81,97.82,96.55,96.75,102278.0,88.6195,88.6286,87.4779,87.6591,102278.0
2020-03-09 14:00:00,96.67,97.26,96.09,96.63,92251.0,87.5866,88.1212,87.0611,87.5504,92251.0
2020-03-09 14:30:00,96.57,97.69,96.45,97.25,282810.0,87.496,88.5108,87.3873,88.1121,282810.0
2020-03-09 15:00:00,97.23,98.54,97.01,98.1,400186.0,88.094,89.2809,87.8947,88.8823,400186.0
2020-03-09 15:30:00,98.1,98.78,97.36,97.37,811010.0,88.8823,89.4984,88.2118,88.2209,811010.0
2020-03-10 09:30:00,100.27,101.24,99.42,100.43,259867.0,90.8484,91.7272,90.0782,90.9933,259867.0
2020-03-10 10:00:00,100.39,101.22,100.14,100.22,122055.0,90.9571,91.7091,90.7306,90.8031,122055.0
2020-03-10 10:30:00,100.2,100.49,99.22,99.29,85553.0,90.7849,91.0477,89.897,89.9605,85553.0
2020-03-10 11:00:00,99.28,100.03,97.93,97.93,91428.0,89.9514,90.6309,88.7282,88.7282,91428.0
2020-03-10 11:30:00,97.96,98.72,97.53,98.04,120973.0,88.7554,89.444,88.3658,88.8279,120973.0
2020-03-10 12:00:00,98.06,99.49,98.06,98.74,107167.0,88.846,90.1417,88.846,89.4621,107167.0
2020-03-10 12:30:00,98.61,99.27,97.69,98.99,122077.0,89.3443,89.9423,88.5108,89.6886,122077.0
2020-03-10 13:00:00,98.9,100.11,98.42,99.63,134419.0,89.6071,90.7034,89.1722,90.2685,134419.0
2020-03-10 13:30:00,99.68,99.8,98.34,98.66,95875.0,90.3138,90.4225,89.0997,89.3896,95875.0
2020-03-10 14:00:00,98.66,99.75,98.47,99.73,143200.0,89.3896,90.3772,89.2175,90.3591,143200.0
2020-03-10 14:30:00,99.72,101.41,99.61,100.79,217591.0,90.35,91.8813,90.2504,91.3195,217591.0
2020-03-10 15:00:00,100.84,101.47,100.67,100.84,230449.0,91.3648,91.9356,91.2108,91.3648,230449.0
2020-03-10 15:30:00,100.82,102.0,100.58,102.0,616166.0,91.3467,92.4158,91.1292,92.4158,616166.0
2020-03-11 09:30:00,99.18,99.18,97.44,97.7,72959.0,89.8608,89.8608,88.2843,88.5199,72959.0
2020-03-11 10:00:00,97.69,98.1,97.03,97.04,55467.0,88.5108,88.8823,87.9128,87.9219,55467.0
2020-03-11 10:30:00,97.15,97.22,95.94,96.39,73132.0,88.0215,88.085,86.9252,87.3329,73132.0
2020-03-11 11:00:00,96.51,97.02,96.15,96.59,56341.0,87.4417,87.9037,87.1155,87.5142,56341.0
2020-03-11 11:30:00,96.59,97.44,96.56,97.09,51704.0,87.5142,88.2843,87.487,87.9672,51704.0
2020-03-11 12:00:00,97.06,97.51,96.75,97.04,46501.0,87.94,88.3477,87.6591,87.9219,46501.0
2020-03-11 12:30:00,96.97,97.14,96.0,96.34,54428.0,87.8584,88.0125,86.9796,87.2876,54428.0
2020-03-11 13:00:00,96.33,96.76,95.9,96.67,39492.0,87.2786,87.6682,86.889,87.5866,39492.0
2020-03-11 13:30:00,96.69,96.84,96.09,96.54,43950.0,87.6048,87.7407,87.0611,87.4688,43950.0
2020-03-11 14:00:00,96.66,96.69,95.46,95.49,48672.0,87.5776,87.6048,86.4903,86.5175,48672.0
2020-03-11 14:30:00,95.59,96.25,95.45,95.97,74212.0,86.6081,87.2061,86.4813,86.9524,74212.0
2020-03-11 15:00:00,95.97,96.21,95.22,96.07,235800.0,86.9524,87.1699,86.2729,87.043,235800.0
2020-03-11 15:30:00,96.01,97.24,95.91,97.0,407788.0,86.9886,88.1031,86.898,87.8856,407788.0
2020-03-12 09:30:00,87.51,89.29,87.51,89.22,64771.0,79.2873,80.9001,79.2873,80.8367,64771.0
2020-03-12 10:00:00,88.89,90.72,88.55,89.1,114811.0,80.5377,82.1957,80.2296,80.7279,114811.0
2020-03-12 10:30:00,89.09,90.37,88.99,89.97,166231.0,80.7189,81.8786,80.6283,81.5162,166231.0
2020-03-12 11:00:00,89.91,90.0,87.97,88.6,134521.0,81.4618,81.5434,79.7041,80.2749,134521.0
2020-03-12 11:30:00,88.66,89.27,86.44,87.14,125615.0,80.3293,80.882,78.3179,78.9521,125615.0
2020-03-12 12:00:00,87.14,88.38,86.93,88.06,105612.0,78.9521,80.0756,78.7618,79.7857,105612.0
2020-03-12 12:30:00,88.01,89.92,86.64,89.84,65648.0,79.7404,81.4709,78.4991,81.3984,65648.0
2020-03-12 13:00:00,89.7,92.31,88.85,89.66,89242.0,81.2716,83.6363,80.5014,81.2353,89242.0
2020-03-12 13:30:00,89.65,89.84,87.97,89.15,84160.0,81.2263,81.3984,79.7041,80.7732,84160.0
2020-03-12 14:00:00,89.27,90.21,89.21,89.99,234886.0,80.882,81.7336,80.8276,81.5343,234886.0
2020-03-12 14:30:00,89.86,91.14,89.38,89.63,169574.0,81.4165,82.5762,80.9816,81.2081,169574.0
2020-03-12 15:00:00,89.7,91.18,89.39,90.22,179548.0,81.2716,82.6125,80.9907,81.7427,179548.0
2020-03-12 15:30:00,90.2,91.73,89.65,90.01,516388.0,81.7246,83.1108,81.2263,81.5524,516388.0
2020-03-13 09:30:00,94.31,95.14,91.01,91.11,95859.0,85.4484,86.2004,82.4585,82.5491,95859.0
2020-03-13 10:00:00,91.04,95.33,90.52,94.26,168866.0,82.4856,86.3725,82.0145,85.4031,168866.0
2020-03-13 10:30:00,94.26,94.36,92.82,93.06,180414.0,85.4031,85.4937,84.0984,84.3158,180414.0
2020-03-13 11:00:00,93.02,93.77,92.15,92.16,192160.0,84.2796,84.9591,83.4913,83.5004,192160.0
2020-03-13 11:30:00,91.8,91.95,90.11,91.17,67588.0,83.1742,83.3101,81.643,82.6034,67588.0
2020-03-13 12:00:00,91.23,91.86,90.43,91.2,75555.0,82.6578,83.2286,81.933,82.6306,75555.0
2020-03-13 12:30:00,91.19,93.15,91.19,92.08,79821.0,82.6215,84.3974,82.6215,83.4279,79821.0
2020-03-13 13:00:00,92.08,93.08,91.44,92.85,92519.0,83.4279,84.334,82.8481,84.1256,92519.0
2020-03-13 13:30:00,92.83,93.99,92.27,93.56,85017.0,84.1075,85.1585,83.6001,84.7689,85017.0
2020-03-13 14:00:00,93.56,93.56,91.89,91.89,78636.0,84.7689,84.7689,83.2558,83.2558,78636.0
2020-03-13 14:30:00,91.97,92.76,91.47,92.14,111860.0,83.3283,84.044,82.8752,83.4823,111860.0
2020-03-13 15:00:00,92.21,92.94,91.81,92.87,105016.0,83.5457,84.2071,83.1833,84.1437,105016.0
2020-03-13 15:30:00,92.86,94.51,91.25,94.19,387384.0,84.1346,85.6296,82.6759,85.3397,387384.0
2020-03-16 09:30:00,82.93,84.91,81.2,83.41,66587.0,75.1377,76.9316,73.5702,75.5726,66587.0
2020-03-16 10:00:00,83.45,83.99,82.06,83.3,130958.0,75.6088,76.0981,74.3494,75.4729,130958.0
2020-03-16 10:30:00,83.28,87.06,83.27,85.87,186949.0,75.4548,78.8796,75.4457,77.8014,186949.0
2020-03-16 11:00:00,85.73,88.56,85.73,87.6,121245.0,77.6746,80.2387,77.6746,79.3689,121245.0
2020-03-16 11:30:00,87.66,87.72,86.5,87.53,115327.0,79.4232,79.4776,78.3722,79.3055,115327.0
2020-03-16 12:00:00,87.67,87.87,86.27,86.69,83302.0,79.4323,79.6135,78.1638,78.5444,83302.0
2020-03-16 12:30:00,86.75,86.82,84.79,85.35,76053.0,78.5987,78.6622,76.8229,77.3303,76053.0
2020-03-16 13:00:00,85.3,86.56,85.15,85.36,75368.0,77.285,78.4266,77.1491,77.3394,75368.0
2020-03-16 13:30:00,85.3,85.82,85.07,85.41,106852.0,77.285,77.7561,77.0766,77.3847,106852.0
2020-03-16 14:00:00,85.34,85.41,83.38,83.79,94637.0,77.3212,77.3847,75.5454,75.9169,94637.0
2020-03-16 14:30:00,83.86,85.38,83.83,85.02,78714.0,75.9803,77.3575,75.9531,77.0313,78714.0
2020-03-16 15:00:00,85.07,85.35,84.18,84.29,185282.0,77.0766,77.3303,76.2702,76.3699,185282.0
2020-03-16 15:30:00,84.26,84.31,82.13,82.42,583972.0,76.3427,76.388,74.4129,74.6756,583972.0
2020-03-17 09:30:00,84.33,84.33,79.9,80.0,299446.0,76.4061,76.4061,72.3924,72.483,299446.0
2020-03-17 10:00:00,79.88,82.05,79.61,81.91,229134.0,72.3743,74.3404,72.1296,74.2135,229134.0
2020-03-17 10:30:00,81.93,82.1,81.01,81.24,207777.0,74.2316,74.3857,73.3981,73.6065,207777.0
2020-03-17 11:00:00,81.06,83.01,81.06,82.55,144997.0,73.4434,75.2102,73.4434,74.7934,144997.0
2020-03-17 11:30:00,82.41,83.23,81.98,83.05,202423.0,74.6665,75.4095,74.2769,75.2464,202423.0
2020-03-17 12:00:00,83.04,83.81,81.64,82.03,154713.0,75.2373,75.935,73.9689,74.3222,154713.0
2020-03-17 12:30:00,82.02,82.2,80.57,80.92,90639.0,74.3132,74.4763,72.9994,73.3165,90639.0
2020-03-17 13:00:00,80.93,81.45,80.64,81.0,96307.0,73.3256,73.7967,73.0629,73.389,96307.0
2020-03-17 13:30:00,80.94,81.92,80.66,81.52,97111.0,73.3347,74.2226,73.081,73.8602,97111.0
2020-03-17 14:00:00,81.59,83.32,81.39,83.21,94721.0,73.9236,75.491,73.7424,75.3914,94721.0
2020-03-17 14:30:00,83.25,83.98,82.32,83.03,87386.0,75.4276,76.089,74.585,75.2283,87386.0
2020-03-17 15:00:00,83.01,83.11,80.99,81.01,113054.0,75.2102,75.3008,73.38,73.3981,113054.0
2020-03-17 15:30:00,81.07,82.84,80.79,82.62,475337.0,73.4525,75.0561,73.1988,74.8568,475337.0
2020-03-18 09:30:00,78.55,79.39,76.66,79.02,121639.0,71.1692,71.9303,69.4568,71.5951,121639.0
2020-03-18 10:00:00,78.92,80.0,78.33,79.38,156613.0,71.5045,72.483,70.9699,71.9212,156613.0
2020-03-18 10:30:00,79.38,79.95,76.83,77.02,111308.0,71.9212,72.4377,69.6109,69.783,111308.0
2020-03-18 11:00:00,76.85,77.57,76.15,76.59,158560.0,69.629,70.2813,68.9947,69.3934,158560.0
2020-03-18 11:30:00,76.59,77.6,75.79,77.38,152202.0,69.3934,70.3085,68.6686,70.1092,152202.0
2020-03-18 12:00:00,77.46,77.46,75.81,76.01,171018.0,70.1817,70.1817,68.6867,68.8679,171018.0
2020-03-18 12:30:00,76.07,76.41,74.49,74.84,163765.0,68.9223,69.2303,67.4907,67.8078,163765.0
2020-03-18 13:00:00,75.0,75.7,74.13,74.66,113871.0,67.9528,68.587,67.1646,67.6448,113871.0
2020-03-18 13:30:00,74.66,74.7,71.06,71.53,283114.0,67.6448,67.681,64.383,64.8089,283114.0
2020-03-18 14:00:00,71.3,71.49,70.3,71.11,107663.0,64.6005,64.7726,63.6944,64.4283,107663.0
2020-03-18 14:30:00,71.02,72.26,70.4,72.26,151779.0,64.3468,65.4703,63.785,65.4703,151779.0
2020-03-18 15:00:00,72.32,72.54,70.76,71.09,214037.0,65.5246,65.724,64.1112,64.4102,214037.0
2020-03-18 15:30:00,71.09,73.06,70.82,72.91,485814.0,64.4102,66.1951,64.1656,66.0592,485814.0
2020-03-19 09:30:00,71.93,72.45,69.77,71.61,212400.0,65.1713,65.6424,63.2142,64.8813,212400.0
2020-03-19 10:00:00,71.62,75.4,71.53,75.18,105083.0,64.8904,68.3152,64.8089,68.1159,105083.0
2020-03-19 10:30:00,75.2,75.65,74.66,74.95,138057.0,68.134,68.5417,67.6448,67.9075,138057.0
2020-03-19 11:00:00,74.96,77.37,74.79,77.36,105461.0,67.9166,70.1001,67.7625,70.0911,105461.0
2020-03-19 11:30:00,77.31,78.83,77.25,78.19,105926.0,70.0458,71.4229,69.9914,70.8431,105926.0
2020-03-19 12:00:00,78.05,78.09,75.8,76.59,93571.0,70.7162,70.7525,68.6776,69.3934,93571.0
2020-03-19 12:30:00,76.45,78.08,75.7,77.7,76864.0,69.2666,70.7434,68.587,70.3991,76864.0
2020-03-19 13:00:00,77.6,77.74,76.92,77.18,77342.0,70.3085,70.4353,69.6924,69.928,77342.0
2020-03-19 13:30:00,77.18,78.45,76.64,77.55,67426.0,69.928,71.0786,69.4387,70.2632,67426.0
2020-03-19 14:00:00,77.48,78.7,76.83,77.87,71818.0,70.1998,71.3051,69.6109,70.5531,71818.0
2020-03-19 14:30:00,77.95,78.46,76.94,77.11,117832.0,70.6256,71.0877,69.7105,69.8645,117832.0
2020-03-19 15:00:00,77.06,77.1,75.97,76.2,182323.0,69.8192,69.8555,68.8317,69.04,182323.0
2020-03-19 15:30:00,76.26,77.0,76.07,76.56,493211.0,69.0944,69.7649,68.9223,69.3662,493211.0
2020-03-20 09:30:00,77.11,77.11,71.75,73.28,288268.0,69.8645,69.8645,65.0082,66.3944,288268.0
2020-03-20 10:00:00,73.28,73.9,72.75,73.4,64809.0,66.3944,66.9562,65.9142,66.5031,64809.0
2020-03-20 10:30:00,73.4,74.66,72.96,74.66,65205.0,66.5031,67.6448,66.1045,67.6448,65205.0
2020-03-20 11:00:00,74.62,74.87,72.59,74.27,144921.0,67.6085,67.835,65.7693,67.2914,144921.0
2020-03-20 11:30:00,74.33,74.33,72.78,72.85,72183.0,67.3458,67.3458,65.9414,66.0048,72183.0
2020-03-20 12:00:00,72.93,73.86,72.38,72.63,63469.0,66.0773,66.9199,65.579,65.8055,63469.0
2020-03-20 12:30:00,72.78,73.76,72.48,73.21,102872.0,65.9414,66.8293,65.6696,66.331,102872.0
2020-03-20 13:00:00,73.28,73.9,72.21,73.69,115874.0,66.3944,66.9562,65.425,66.7659,115874.0
2020-03-20 13:30:00,73.66,74.12,72.92,73.89,80000.0,66.7387,67.1555,66.0682,66.9471,80000.0
2020-03-20 14:00:00,73.89,74.45,73.29,74.2,208537.0,66.9471,67.4545,66.4035,67.228,208537.0
2020-03-20 14:30:00,74.2,76.59,73.86,76.41,299354.0,67.228,69.3934,66.9199,69.2303,299354.0
2020-03-20 15:00:00,76.42,77.52,75.25,77.23,297652.0,69.2394,70.236,68.1793,69.9733,297652.0
2020-03-20 15:30:00,77.27,80.46,76.17,79.9,1065711.0,70.0095,72.8998,69.0129,72.3924,1065711.0
2020-03-23 09:30:00,78.82,80.63,74.12,76.7,162040.0,71.4139,73.0538,67.1555,69.4931,162040.0
2020-03-23 10:00:00,76.67,77.84,75.28,77.12,132833.0,69.4659,70.526,68.2065,69.8736,132833.0
2020-03-23 10:30:00,76.94,77.04,74.51,75.25,108728.0,69.7105,69.8011,67.5088,68.1793,108728.0
2020-03-23 11:00:00,75.24,75.88,74.3,74.72,159506.0,68.1703,68.7501,67.3186,67.6991,159506.0
2020-03-23 11:30:00,74.77,75.32,73.93,74.5,128353.0,67.7444,68.2427,66.9833,67.4998,128353.0
2020-03-23 12:00:00,74.51,74.69,73.31,74.0,137050.0,67.5088,67.6719,66.4216,67.0468,137050.0
2020-03-23 12:30:00,73.72,74.63,73.18,74.59,163138.0,66.7931,67.6176,66.3038,67.5813,163138.0
2020-03-23 13:00:00,74.6,75.18,73.42,73.42,126300.0,67.5904,68.1159,66.5213,66.5213,126300.0
2020-03-23 13:30:00,73.27,74.17,72.34,72.72,112104.0,66.3854,67.2008,65.5427,65.887,112104.0
2020-03-23 14:00:00,72.72,73.33,71.53,73.08,128361.0,65.887,66.4397,64.8089,66.2132,128361.0
2020-03-23 14:30:00,73.09,73.8,72.0,72.67,96229.0,66.2223,66.8656,65.2347,65.8417,96229.0
2020-03-23 15:00:00,72.67,73.27,71.65,71.89,179530.0,65.8417,66.3854,64.9176,65.135,179530.0
2020-03-23 15:30:00,71.83,73.22,71.68,72.5,419503.0,65.0807,66.3401,64.9448,65.6877,419503.0
2020-03-24 09:30:00,75.82,78.29,75.62,77.4,133799.0,68.6958,70.9337,68.5145,70.1273,133799.0
2020-03-24 10:00:00,77.42,79.04,77.18,78.33,82324.0,70.1454,71.6132,69.928,70.9699,82324.0
2020-03-24 10:30:00,78.42,78.64,77.71,78.14,89541.0,71.0515,71.2508,70.4082,70.7978,89541.0
2020-03-24 11:00:00,78.14,78.39,77.67,78.12,64225.0,70.7978,71.0243,70.3719,70.7796,64225.0
2020-03-24 11:30:00,78.14,79.4,77.85,78.66,67668.0,70.7978,71.9394,70.535,71.2689,67668.0
2020-03-24 12:00:00,78.7,79.2,78.39,78.58,88474.0,71.3051,71.7582,71.0243,71.1964,88474.0
2020-03-24 12:30:00,78.59,78.68,78.08,78.19,104105.0,71.2055,71.287,70.7434,70.8431,104105.0
2020-03-24 13:00:00,78.2,78.43,76.81,77.77,102643.0,70.8521,71.0605,69.5927,70.4625,102643.0
2020-03-24 13:30:00,77.68,77.96,76.95,77.42,120641.0,70.381,70.6347,69.7196,70.1454,120641.0
2020-03-24 14:00:00,77.42,78.89,77.02,78.36,132545.0,70.1454,71.4773,69.783,70.9971,132545.0
2020-03-24 14:30:00,78.29,79.5,77.91,79.48,132651.0,70.9337,72.03,70.5894,72.0119,132651.0
2020-03-24 15:00:00,79.53,80.38,79.45,80.38,159618.0,72.0572,72.8273,71.9847,72.8273,159618.0
2020-03-24 15:30:00,80.34,82.24,80.13,82.05,474279.0,72.791,74.5125,72.6008,74.3404,474279.0
2020-03-25 09:30:00,77.77,84.88,77.77,80.09,230815.0,70.4625,76.9045,70.4625,72.5645,230815.0
2020-03-25 10:00:00,80.01,80.79,79.04,80.52,106555.0,72.4921,73.1988,71.6132,72.9541,106555.0
2020-03-25 10:30:00,80.51,82.39,80.0,82.38,87247.0,72.9451,74.6484,72.483,74.6394,87247.0
2020-03-25 11:00:00,82.12,83.1,81.77,82.5,102076.0,74.4038,75.2917,74.0867,74.7481,102076.0
2020-03-25 11:30:00,82.37,83.79,82.14,83.63,102267.0,74.6303,75.9169,74.4219,75.7719,102267.0
2020-03-25 12:00:00,83.71,86.38,83.66,86.3,208266.0,75.8444,78.2635,75.7991,78.191,208266.0
2020-03-25 12:30:00,86.11,86.81,85.16,86.44,105451.0,78.0189,78.6531,77.1581,78.3179,105451.0
2020-03-25 13:00:00,86.32,88.2,86.31,87.92,120625.0,78.2091,79.9125,78.2001,79.6588,120625.0
2020-03-25 13:30:00,87.98,89.58,87.69,87.78,132371.0,79.7132,81.1628,79.4504,79.532,132371.0
2020-03-25 14:00:00,87.96,88.84,86.8,87.8,110217.0,79.695,80.4924,78.644,79.5501,110217.0
2020-03-25 14:30:00,87.71,88.17,86.6,87.69,176145.0,79.4685,79.8853,78.4628,79.4504,176145.0
2020-03-25 15:00:00,87.59,88.97,87.49,87.76,192483.0,79.3598,80.6101,79.2692,79.5138,192483.0
2020-03-25 15:30:00,87.79,88.49,85.35,85.59,400147.0,79.541,80.1752,77.3303,77.5477,400147.0
2020-03-26 09:30:00,86.24,88.4,85.74,87.85,105177.0,78.1367,80.0937,77.6836,79.5954,105177.0
2020-03-26 10:00:00,88.05,88.9,86.37,87.44,68655.0,79.7766,80.5467,78.2544,79.2239,68655.0
2020-03-26 10:30:00,87.28,87.43,85.0,86.31,81222.0,79.0789,79.2148,77.0132,78.2001,81222.0
2020-03-26 11:00:00,86.38,86.49,85.42,85.58,68917.0,78.2635,78.3632,77.3937,77.5387,68917.0
2020-03-26 11:30:00,85.67,86.52,85.23,86.39,64038.0,77.6202,78.3904,77.2216,78.2726,64038.0
2020-03-26 12:00:00,86.52,86.86,85.84,86.13,59432.0,78.3904,78.6984,77.7742,78.037,59432.0
2020-03-26 12:30:00,86.3,86.71,85.95,86.51,50153.0,78.191,78.5625,77.8739,78.3813,50153.0
2020-03-26 13:00:00,86.43,86.86,85.76,86.25,63226.0,78.3088,78.6984,77.7018,78.1457,63226.0
2020-03-26 13:30:00,86.28,87.5,85.81,87.09,71210.0,78.1729,79.2783,77.7471,78.9068,71210.0
2020-03-26 14:00:00,87.06,87.92,86.49,87.65,104635.0,78.8796,79.6588,78.3632,79.4142,104635.0
2020-03-26 14:30:00,87.64,88.49,87.64,87.75,57976.0,79.4051,80.1752,79.4051,79.5048,57976.0
2020-03-26 15:00:00,87.71,88.35,87.55,88.31,112381.0,79.4685,80.0484,79.3236,80.0122,112381.0
2020-03-26 15:30:00,88.24,90.39,88.16,89.51,376475.0,79.9487,81.8967,79.8763,81.0994,376475.0
2020-03-27 09:30:00,86.19,87.29,84.85,85.98,85400.0,78.0914,79.088,76.8773,77.9011,85400.0
2020-03-27 10:00:00,86.02,86.25,85.21,85.38,68544.0,77.9373,78.1457,77.2034,77.3575,68544.0
2020-03-27 10:30:00,85.43,85.77,85.0,85.51,97060.0,77.4028,77.7108,77.0132,77.4753,97060.0
2020-03-27 11:00:00,85.66,86.26,85.18,85.53,73329.0,77.6112,78.1548,77.1763,77.4934,73329.0
2020-03-27 11:30:00,85.53,85.84,85.02,85.15,88563.0,77.4934,77.7742,77.0313,77.1491,88563.0
2020-03-27 12:00:00,85.06,85.98,84.97,85.26,84957.0,77.0675,77.9011,76.986,77.2487,84957.0
2020-03-27 12:30:00,85.23,86.04,85.1,85.98,47059.0,77.2216,77.9555,77.1038,77.9011,47059.0
2020-03-27 13:00:00,86.04,86.07,85.06,85.37,44504.0,77.9555,77.9826,77.0675,77.3484,44504.0
2020-03-27 13:30:00,85.48,86.22,85.45,85.59,67074.0,77.4481,78.1185,77.4209,77.5477,67074.0
2020-03-27 14:00:00,85.59,85.75,85.03,85.35,40944.0,77.5477,77.6927,77.0404,77.3303,40944.0
2020-03-27 14:30:00,85.37,85.55,84.45,85.48,70447.0,77.3484,77.5115,76.5149,77.4481,70447.0
2020-03-27 15:00:00,85.51,86.73,85.27,86.39,79068.0,77.4753,78.5806,77.2578,78.2726,79068.0
2020-03-27 15:30:00,86.38,86.57,84.61,85.03,262527.0,78.2635,78.4357,76.6598,77.0404,262527.0
2020-03-30 09:30:00,85.85,87.2,84.35,85.56,53979.0,77.7833,79.0065,76.4243,77.5206,53979.0
2020-03-30 10:00:00,85.54,85.7,84.06,84.14,63854.0,77.5024,77.6474,76.1615,76.234,63854.0
2020-03-30 10:30:00,84.13,84.93,83.78,84.26,63500.0,76.2249,76.9498,75.9078,76.3427,63500.0
2020-03-30 11:00:00,84.28,85.68,84.21,85.68,56614.0,76.3608,77.6293,76.2974,77.6293,56614.0
2020-03-30 11:30:00,85.68,85.84,85.17,85.26,48406.0,77.6293,77.7742,77.1672,77.2487,48406.0
2020-03-30 12:00:00,85.16,85.52,84.72,85.33,86621.0,77.1581,77.4843,76.7595,77.3122,86621.0
2020-03-30 12:30:00,85.27,85.38,84.98,85.25,55327.0,77.2578,77.3575,76.9951,77.2397,55327.0
2020-03-30 13:00:00,85.27,85.3,84.44,84.94,65943.0,77.2578,77.285,76.5058,76.9588,65943.0
2020-03-30 13:30:00,84.9,84.99,84.14,84.43,65841.0,76.9226,77.0041,76.234,76.4967,65841.0
2020-03-30 14:00:00,84.43,84.54,83.67,84.27,94386.0,76.4967,76.5964,75.8081,76.3518,94386.0
2020-03-30 14:30:00,84.22,84.65,84.14,84.51,60479.0,76.3065,76.6961,76.234,76.5692,60479.0
2020-03-30 15:00:00,84.54,85.55,84.51,84.78,73490.0,76.5964,77.5115,76.5692,76.8138,73490.0
2020-03-30 15:30:00,84.81,86.23,84.48,85.94,241064.0,76.841,78.1276,76.542,77.8649,241064.0
2020-03-31 09:30:00,85.14,87.33,83.68,84.49,132202.0,77.14,79.1242,75.8172,76.5511,132202.0
2020-03-31 10:00:00,84.42,85.34,84.24,85.12,79121.0,76.4877,77.3212,76.3246,77.1219,79121.0
2020-03-31 10:30:00,85.13,85.23,84.14,84.69,73873.0,77.131,77.2216,76.234,76.7323,73873.0
2020-03-31 11:00:00,84.75,85.16,84.36,84.73,95193.0,76.7867,77.1581,76.4333,76.7685,95193.0
2020-03-31 11:30:00,84.73,85.5,84.54,85.26,80710.0,76.7685,77.4662,76.5964,77.2487,80710.0
2020-03-31 12:00:00,85.26,85.33,84.25,84.44,61960.0,77.2487,77.3122,76.3336,76.5058,61960.0
2020-03-31 12:30:00,84.55,84.79,83.7,84.28,46253.0,76.6055,76.8229,75.8353,76.3608,46253.0
2020-03-31 13:00:00,84.3,84.42,83.42,83.42,52454.0,76.379,76.4877,75.5816,75.5816,52454.0
2020-03-31 13:30:00,83.48,83.87,83.12,83.71,71756.0,75.636,75.9894,75.3098,75.8444,71756.0
2020-03-31 14:00:00,83.67,84.01,83.43,83.74,71811.0,75.8081,76.1162,75.5907,75.8716,71811.0
2020-03-31 14:30:00,83.73,84.46,83.68,84.18,95225.0,75.8625,76.5239,75.8172,76.2702,95225.0
2020-03-31 15:00:00,84.24,84.31,83.36,83.54,115805.0,76.3246,76.388,75.5273,75.6904,115805.0
2020-03-31 15:30:00,83.56,84.42,83.25,83.6,296010.0,75.7085,76.4877,75.4276,75.7447,296010.0
2020-04-01 09:30:00,80.4,81.57,80.07,80.38,101840.0,72.8454,73.9055,72.5464,72.8273,101840.0
2020-04-01 10:00:00,80.45,81.92,80.08,81.62,84057.0,72.8907,74.2226,72.5555,73.9508,84057.0
2020-04-01 10:30:00,81.73,82.3,81.08,81.09,73914.0,74.0504,74.5669,73.4615,73.4706,73914.0
2020-04-01 11:00:00,81.18,81.65,80.91,81.17,59942.0,73.5521,73.978,73.3075,73.5431,59942.0
2020-04-01 11:30:00,81.05,81.73,80.56,80.59,67306.0,73.4343,74.0504,72.9904,73.0176,67306.0
2020-04-01 12:00:00,80.56,80.94,80.16,80.63,63899.0,72.9904,73.3347,72.628,73.0538,63899.0
2020-04-01 12:30:00,80.62,80.93,80.12,80.68,66758.0,73.0447,73.3256,72.5917,73.0991,66758.0
2020-04-01 13:00:00,80.64,81.43,80.56,81.04,63296.0,73.0629,73.7786,72.9904,73.4253,63296.0
2020-04-01 13:30:00,81.03,81.23,80.36,81.04,66593.0,73.4162,73.5974,72.8092,73.4253,66593.0
2020-04-01 14:00:00,81.05,81.38,80.91,81.29,65458.0,73.4343,73.7333,73.3075,73.6518,65458.0
2020-04-01 14:30:00,81.28,81.29,80.51,80.51,85278.0,73.6427,73.6518,72.9451,72.9451,85278.0
2020-04-01 15:00:00,80.54,81.32,80.51,80.72,80887.0,72.9723,73.679,72.9451,73.1353,80887.0
2020-04-01 15:30:00,80.7,81.6,79.7,79.87,406294.0,73.1172,73.9327,72.2112,72.3652,406294.0
2020-04-02 09:30:00,79.59,79.82,78.01,79.82,173943.0,72.1115,72.3199,70.68,72.3199,173943.0
2020-04-02 10:00:00,79.97,81.47,79.2,81.18,137009.0,72.4558,73.8149,71.7582,73.5521,137009.0
2020-04-02 10:30:00,81.13,82.32,81.07,81.61,242819.0,73.5068,74.585,73.4525,73.9417,242819.0
2020-04-02 11:00:00,81.5,82.08,80.6,81.08,192995.0,73.842,74.3675,73.0266,73.4615,192995.0
2020-04-02 11:30:00,81.08,81.85,80.98,81.22,246325.0,73.4615,74.1592,73.3709,73.5884,246325.0
2020-04-02 12:00:00,81.28,81.69,81.24,81.39,113291.0,73.6427,74.0142,73.6065,73.7424,113291.0
2020-04-02 12:30:00,81.37,81.6,80.7,80.94,376043.0,73.7243,73.9327,73.1172,73.3347,376043.0
2020-04-02 13:00:00,80.97,81.14,80.08,80.15,184320.0,73.3618,73.5159,72.5555,72.6189,184320.0
2020-04-02 13:30:00,80.12,80.22,78.95,79.04,138080.0,72.5917,72.6823,71.5317,71.6132,138080.0
2020-04-02 14:00:00,79.0,79.73,78.7,79.61,137522.0,71.577,72.2384,71.3051,72.1296,137522.0
2020-04-02 14:30:00,79.56,80.02,79.3,79.83,146481.0,72.0843,72.5011,71.8488,72.329,146481.0
2020-04-02 15:00:00,79.82,80.64,79.48,80.17,140900.0,72.3199,73.0629,72.0119,72.637,140900.0
2020-04-02 15:30:00,80.18,80.83,79.9,80.73,470908.0,72.6461,73.235,72.3924,73.1444,470908.0
2020-04-03 09:30:00,80.39,81.68,80.23,81.0,60646.0,72.8363,74.0051,72.6914,73.389,60646.0
2020-04-03 10:00:00,81.08,81.36,80.86,81.16,54196.0,73.4615,73.7152,73.2622,73.534,54196.0
2020-04-03 10:30:00,81.11,81.22,80.7,81.1,122371.0,73.4887,73.5884,73.1172,73.4796,122371.0
2020-04-03 11:00:00,81.03,81.24,80.93,80.98,74497.0,73.4162,73.6065,73.3256,73.3709,74497.0
2020-04-03 11:30:00,80.98,81.17,80.44,80.8,59579.0,73.3709,73.5431,72.8816,73.2078,59579.0
2020-04-03 12:00:00,80.85,81.01,80.58,80.87,98265.0,73.2531,73.3981,73.0085,73.2712,98265.0
2020-04-03 12:30:00,80.83,81.06,80.71,80.92,70871.0,73.235,73.4434,73.1263,73.3165,70871.0
2020-04-03 13:00:00,80.95,81.03,80.68,80.84,87175.0,73.3437,73.4162,73.0991,73.2441,87175.0
2020-04-03 13:30:00,80.82,80.93,80.53,80.64,78533.0,73.2259,73.3256,72.9632,73.0629,78533.0
2020-04-03 14:00:00,80.6,80.83,80.43,80.59,111645.0,73.0266,73.235,72.8726,73.0176,111645.0
2020-04-03 14:30:00,80.61,80.86,80.16,80.54,122457.0,73.0357,73.2622,72.628,72.9723,122457.0
2020-04-03 15:00:00,80.56,80.84,80.32,80.52,161049.0,72.9904,73.2441,72.7729,72.9541,161049.0
2020-04-03 15:30:00,80.51,81.16,80.29,80.4,436360.0,72.9451,73.534,72.7457,72.8454,436360.0
2020-04-06 09:30:00,84.39,87.0,84.0,86.86,79176.0,76.4605,78.8253,76.1071,78.6984,79176.0
2020-04-06 10:00:00,86.99,87.61,86.72,87.2,84644.0,78.8162,79.3779,78.5716,79.0065,84644.0
2020-04-06 10:30:00,87.18,87.31,86.11,86.8,116686.0,78.9883,79.1061,78.0189,78.644,116686.0
2020-04-06 11:00:00,86.74,86.79,86.09,86.75,52873.0,78.5897,78.635,78.0008,78.5987,52873.0
2020-04-06 11:30:00,86.7,87.24,86.54,87.18,59514.0,78.5534,79.0427,78.4085,78.9883,59514.0
2020-04-06 12:00:00,87.2,87.68,87.02,87.24,53133.0,79.0065,79.4414,78.8434,79.0427,53133.0
2020-04-06 12:30:00,87.23,87.46,86.84,87.1,59404.0,79.0336,79.242,78.6803,78.9159,59404.0
2020-04-06 13:00:00,87.1,87.2,86.88,86.99,67601.0,78.9159,79.0065,78.7165,78.8162,67601.0
2020-04-06 13:30:00,87.03,87.22,86.8,87.0,79235.0,78.8524,79.0246,78.644,78.8253,79235.0
2020-04-06 14:00:00,86.95,86.97,86.35,86.52,106937.0,78.78,78.7981,78.2363,78.3904,106937.0
2020-04-06 14:30:00,86.55,86.87,86.47,86.77,80691.0,78.4175,78.7075,78.3451,78.6169,80691.0
2020-04-06 15:00:00,86.75,87.0,86.55,86.81,179863.0,78.5987,78.8253,78.4175,78.6531,179863.0
2020-04-06 15:30:00,86.76,86.91,85.89,86.52,519678.0,78.6078,78.7437,77.8196,78.3904,519678.0
2020-04-07 09:30:00,89.09,92.9,89.09,92.68,127905.0,80.7189,84.1709,80.7189,83.9715,127905.0
2020-04-07 10:00:00,92.83,93.28,91.56,92.06,112904.0,84.1075,84.5152,82.9568,83.4098,112904.0
2020-04-07 10:30:00,92.09,92.9,91.11,91.67,114122.0,83.437,84.1709,82.5491,83.0564,114122.0
2020-04-07 11:00:00,91.59,92.25,91.59,91.95,66476.0,82.984,83.5819,82.984,83.3101,66476.0
2020-04-07 11:30:00,92.01,92.53,91.92,92.18,51926.0,83.3645,83.8356,83.283,83.5185,51926.0
2020-04-07 12:00:00,92.25,93.12,92.21,92.74,118070.0,83.5819,84.3702,83.5457,84.0259,118070.0
2020-04-07 12:30:00,92.78,92.96,92.42,92.84,55156.0,84.0621,84.2252,83.736,84.1165,55156.0
2020-04-07 13:00:00,92.84,93.12,92.57,93.08,51158.0,84.1165,84.3702,83.8719,84.334,51158.0
2020-04-07 13:30:00,93.07,93.11,91.96,92.2,65152.0,84.3249,84.3611,83.3192,83.5366,65152.0
2020-04-07 14:00:00,92.17,92.24,91.17,91.69,97096.0,83.5095,83.5729,82.6034,83.0746,97096.0
2020-04-07 14:30:00,91.48,91.85,90.8,91.0,74954.0,82.8843,83.2195,82.2682,82.4494,74954.0
2020-04-07 15:00:00,91.02,91.61,90.6,90.92,129202.0,82.4675,83.0021,82.087,82.3769,129202.0
2020-04-07 15:30:00,90.88,93.0,90.78,91.03,383022.0,82.3407,84.2615,82.2501,82.4766,383022.0
2020-04-08 09:30:00,91.99,92.83,91.3,91.8,93617.0,83.3464,84.1075,82.7212,83.1742,93617.0
2020-04-08 10:00:00,91.89,92.14,91.07,91.99,81079.0,83.2558,83.4823,82.5128,83.3464,81079.0
2020-04-08 10:30:00,92.06,92.38,91.88,92.26,43750.0,83.4098,83.6997,83.2467,83.591,43750.0
2020-04-08 11:00:00,92.24,92.56,91.94,92.33,60560.0,83.5729,83.8628,83.3011,83.6544,60560.0
2020-04-08 11:30:00,92.33,93.63,92.26,92.83,87156.0,83.6544,84.8323,83.591,84.1075,87156.0
2020-04-08 12:00:00,92.95,93.07,92.37,92.76,58268.0,84.2162,84.3249,83.6907,84.044,58268.0
2020-04-08 12:30:00,92.79,93.22,92.61,92.71,68827.0,84.0712,84.4608,83.9081,83.9987,68827.0
2020-04-08 13:00:00,92.78,93.0,92.55,92.69,53661.0,84.0621,84.2615,83.8538,83.9806,53661.0
2020-04-08 13:30:00,92.73,92.8,92.36,92.5,51175.0,84.0168,84.0803,83.6816,83.8085,51175.0
2020-04-08 14:00:00,92.51,93.71,92.47,93.4,89245.0,83.8175,84.9048,83.7813,84.6239,89245.0
2020-04-08 14:30:00,93.4,94.06,93.34,93.73,87612.0,84.6239,85.2219,84.5695,84.9229,87612.0
2020-04-08 15:00:00,93.7,93.94,93.13,93.25,121801.0,84.8957,85.1132,84.3793,84.488,121801.0
2020-04-08 15:30:00,93.24,94.1,92.93,93.38,295354.0,84.4789,85.2581,84.1981,84.6058,295354.0
2020-04-09 09:30:00,94.72,98.79,94.2,98.79,118255.0,85.8199,89.5074,85.3487,89.5074,118255.0
2020-04-09 10:00:00,98.77,98.81,96.86,97.68,177731.0,89.4893,89.5256,87.7588,88.5017,177731.0
2020-04-09 10:30:00,97.76,98.5,97.34,97.8,89165.0,88.5742,89.2447,88.1937,88.6105,89165.0
2020-04-09 11:00:00,97.75,97.92,97.34,97.49,125750.0,88.5652,88.7192,88.1937,88.3296,125750.0
2020-04-09 11:30:00,97.55,97.83,96.93,97.48,89352.0,88.3839,88.6376,87.8222,88.3205,89352.0
2020-04-09 12:00:00,97.53,97.97,97.51,97.59,105759.0,88.3658,88.7645,88.3477,88.4202,105759.0
2020-04-09 12:30:00,97.64,98.13,97.55,97.98,44810.0,88.4655,88.9094,88.3839,88.7735,44810.0
2020-04-09 13:00:00,98.03,98.12,97.27,97.62,65659.0,88.8188,88.9004,88.1303,88.4474,65659.0
2020-04-09 13:30:00,97.65,97.75,97.01,97.55,72531.0,88.4746,88.5652,87.8947,88.3839,72531.0
2020-04-09 14:00:00,97.52,97.67,96.39,96.93,92511.0,88.3568,88.4927,87.3329,87.8222,92511.0
2020-04-09 14:30:00,96.95,97.62,96.5,96.81,100619.0,87.8403,88.4474,87.4326,87.7135,100619.0
2020-04-09 15:00:00,96.76,97.49,96.44,97.45,119434.0,87.6682,88.3296,87.3782,88.2933,119434.0
2020-04-09 15:30:00,97.58,97.77,96.73,97.1,286774.0,88.4111,88.5833,87.641,87.9762,286774.0
2020-04-13 09:30:00,95.92,96.99,94.96,95.1,77748.0,86.9071,87.8766,86.0373,86.1642,77748.0
2020-04-13 10:00:00,95.02,95.37,94.23,94.43,95870.0,86.0917,86.4088,85.3759,85.5571,95870.0
2020-04-13 10:30:00,94.54,94.83,93.88,94.02,99140.0,85.6568,85.9195,85.0588,85.1856,99140.0
2020-04-13 11:00:00,94.02,94.54,93.32,94.48,211599.0,85.1856,85.6568,84.5514,85.6024,211599.0
2020-04-13 11:30:00,94.41,94.43,93.58,93.89,86238.0,85.539,85.5571,84.787,85.0679,86238.0
2020-04-13 12:00:00,93.86,94.34,93.76,93.84,128772.0,85.0407,85.4756,84.9501,85.0225,128772.0
2020-04-13 12:30:00,93.8,93.93,93.41,93.49,38139.0,84.9863,85.1041,84.633,84.7054,38139.0
2020-04-13 13:00:00,93.46,93.59,93.29,93.56,39226.0,84.6783,84.796,84.5242,84.7689,39226.0
2020-04-13 13:30:00,93.51,93.92,93.48,93.64,33687.0,84.7236,85.095,84.6964,84.8413,33687.0
2020-04-13 14:00:00,93.65,93.89,93.13,93.38,37080.0,84.8504,85.0679,84.3793,84.6058,37080.0
2020-04-13 14:30:00,93.47,94.06,93.45,93.63,61868.0,84.6873,85.2219,84.6692,84.8323,61868.0
2020-04-13 15:00:00,93.6,93.94,93.02,93.53,85875.0,84.8051,85.1132,84.2796,84.7417,85875.0
2020-04-13 15:30:00,93.55,94.01,93.23,93.48,181370.0,84.7598,85.1766,84.4699,84.6964,181370.0
2020-04-14 09:30:00,95.89,95.89,94.6,95.13,69548.0,86.8799,86.8799,85.7111,86.1913,69548.0
2020-04-14 10:00:00,95.07,95.34,94.3,94.38,191535.0,86.137,86.3816,85.4393,85.5118,191535.0
2020-04-14 10:30:00,94.38,94.41,93.76,93.83,50457.0,85.5118,85.539,84.9501,85.0135,50457.0
2020-04-14 11:00:00,93.81,94.08,93.11,93.17,50792.0,84.9954,85.24,84.3611,84.4155,50792.0
2020-04-14 11:30:00,93.12,93.3,92.8,92.91,52493.0,84.3702,84.5333,84.0803,84.1799,52493.0
2020-04-14 12:00:00,92.99,93.87,92.95,93.61,48894.0,84.2524,85.0497,84.2162,84.8142,48894.0
2020-04-14 12:30:00,93.67,93.7,93.08,93.19,64174.0,84.8685,84.8957,84.334,84.4336,64174.0
2020-04-14 13:00:00,93.18,93.19,92.92,93.01,45661.0,84.4246,84.4336,84.189,84.2705,45661.0
2020-04-14 13:30:00,93.01,93.17,92.38,92.68,52432.0,84.2705,84.4155,83.6997,83.9715,52432.0
2020-04-14 14:00:00,92.69,93.08,92.57,92.8,51824.0,83.9806,84.334,83.8719,84.0803,51824.0
2020-04-14 14:30:00,92.82,92.97,92.61,92.76,57410.0,84.0984,84.2343,83.9081,84.044,57410.0
2020-04-14 15:00:00,92.73,92.75,92.23,92.62,121860.0,84.0168,84.035,83.5638,83.9172,121860.0
2020-04-14 15:30:00,92.62,93.17,92.48,92.79,366238.0,83.9172,84.4155,83.7903,84.0712,366238.0
2020-04-15 09:30:00,90.41,91.53,88.47,90.17,57967.0,81.9148,82.9296,80.1571,81.6974,57967.0
2020-04-15 10:00:00,90.23,90.3,89.32,89.32,56885.0,81.7518,81.8152,80.9273,80.9273,56885.0
2020-04-15 10:30:00,89.36,89.53,88.89,88.91,82589.0,80.9635,81.1175,80.5377,80.5558,82589.0
2020-04-15 11:00:00,88.87,88.91,88.08,88.16,44974.0,80.5195,80.5558,79.8038,79.8763,44974.0
2020-04-15 11:30:00,88.18,88.56,87.8,88.12,60377.0,79.8944,80.2387,79.5501,79.84,60377.0
2020-04-15 12:00:00,88.11,88.8,87.98,88.53,65792.0,79.831,80.4561,79.7132,80.2115,65792.0
2020-04-15 12:30:00,88.53,88.71,88.21,88.47,50927.0,80.2115,80.3746,79.9216,80.1571,50927.0
2020-04-15 13:00:00,88.45,89.17,88.39,88.95,44189.0,80.139,80.7914,80.0846,80.592,44189.0
2020-04-15 13:30:00,88.91,88.92,88.24,88.31,34698.0,80.5558,80.5648,79.9487,80.0122,34698.0
2020-04-15 14:00:00,88.33,89.07,88.33,89.03,49787.0,80.0303,80.7008,80.0303,80.6645,49787.0
2020-04-15 14:30:00,89.05,89.41,88.78,88.94,41923.0,80.6826,81.0088,80.438,80.583,41923.0
2020-04-15 15:00:00,88.95,88.95,88.31,88.52,79089.0,80.592,80.592,80.0122,80.2024,79089.0
2020-04-15 15:30:00,88.52,88.63,88.26,88.43,180301.0,80.2024,80.3021,79.9669,80.1209,180301.0
2020-04-16 09:30:00,88.9,89.27,86.72,86.72,54783.0,80.5467,80.882,78.5716,78.5716,54783.0
2020-04-16 10:00:00,86.92,88.14,86.3,88.14,77832.0,78.7528,79.8581,78.191,79.8581,77832.0
2020-04-16 10:30:00,88.09,89.21,87.99,89.08,74025.0,79.8128,80.8276,79.7222,80.7098,74025.0
2020-04-16 11:00:00,89.07,89.27,88.03,88.07,60675.0,80.7008,80.882,79.7585,79.7947,60675.0
2020-04-16 11:30:00,87.92,88.38,87.74,88.25,31060.0,79.6588,80.0756,79.4957,79.9578,31060.0
2020-04-16 12:00:00,88.25,88.33,87.57,87.95,58354.0,79.9578,80.0303,79.3417,79.686,58354.0
2020-04-16 12:30:00,87.87,88.29,87.7,88.19,45004.0,79.6135,79.994,79.4595,79.9034,45004.0
2020-04-16 13:00:00,88.17,88.34,87.93,88.08,61020.0,79.8853,80.0393,79.6679,79.8038,61020.0
2020-04-16 13:30:00,88.11,88.73,88.06,88.65,37977.0,79.831,80.3927,79.7857,80.3202,37977.0
2020-04-16 14:00:00,88.64,89.28,88.41,88.98,72288.0,80.3112,80.891,80.1028,80.6192,72288.0
2020-04-16 14:30:00,88.99,89.24,88.72,88.97,105876.0,80.6283,80.8548,80.3836,80.6101,105876.0
2020-04-16 15:00:00,89.0,89.23,88.7,89.21,77471.0,80.6373,80.8457,80.3655,80.8276,77471.0
2020-04-16 15:30:00,89.21,89.48,88.85,88.9,216879.0,80.8276,81.0722,80.5014,80.5467,216879.0
2020-04-17 09:30:00,91.48,94.02,91.19,93.84,108902.0,82.8843,85.1856,82.6215,85.0225,108902.0
2020-04-17 10:00:00,93.75,93.83,92.22,92.51,36446.0,84.941,85.0135,83.5548,83.8175,36446.0
2020-04-17 10:30:00,92.4,92.66,92.14,92.3,61443.0,83.7179,83.9534,83.4823,83.6273,61443.0
2020-04-17 11:00:00,92.29,92.61,92.11,92.13,40379.0,83.6182,83.9081,83.4551,83.4732,40379.0
2020-04-17 11:30:00,92.15,92.48,91.9,91.97,40058.0,83.4913,83.7903,83.2648,83.3283,40058.0
2020-04-17 12:00:00,92.01,92.75,91.92,92.54,38130.0,83.3645,84.035,83.283,83.8447,38130.0
2020-04-17 12:30:00,92.55,93.01,92.54,92.84,19610.0,83.8538,84.2705,83.8447,84.1165,19610.0
2020-04-17 13:00:00,92.8,93.08,92.54,92.58,28364.0,84.0803,84.334,83.8447,83.8809,28364.0
2020-04-17 13:30:00,92.54,92.9,92.29,92.87,37150.0,83.8447,84.1709,83.6182,84.1437,37150.0
2020-04-17 14:00:00,92.84,92.96,92.3,92.36,30201.0,84.1165,84.2252,83.6273,83.6816,30201.0
2020-04-17 14:30:00,92.33,92.62,92.2,92.58,52787.0,83.6544,83.9172,83.5366,83.8809,52787.0
2020-04-17 15:00:00,92.59,92.69,92.41,92.6,39193.0,83.89,83.9806,83.7269,83.8991,39193.0
2020-04-17 15:30:00,92.63,93.62,92.46,93.24,230987.0,83.9262,84.8232,83.7722,84.4789,230987.0
2020-04-20 09:30:00,91.63,92.6,90.17,92.06,73448.0,83.0202,83.8991,81.6974,83.4098,73448.0
2020-04-20 10:00:00,92.06,92.19,91.36,91.51,33547.0,83.4098,83.5276,82.7756,82.9115,33547.0
2020-04-20 10:30:00,91.43,92.45,91.43,92.29,34995.0,82.839,83.7632,82.839,83.6182,34995.0
2020-04-20 11:00:00,92.35,92.99,92.34,92.89,63763.0,83.6726,84.2524,83.6635,84.1618,63763.0
2020-04-20 11:30:00,92.85,93.29,92.68,92.81,41125.0,84.1256,84.5242,83.9715,84.0893,41125.0
2020-04-20 12:00:00,92.84,93.02,92.65,92.69,27940.0,84.1165,84.2796,83.9444,83.9806,27940.0
2020-04-20 12:30:00,92.69,92.97,92.59,92.79,21286.0,83.9806,84.2343,83.89,84.0712,21286.0
2020-04-20 13:00:00,92.8,93.3,92.69,92.69,74437.0,84.0803,84.5333,83.9806,83.9806,74437.0
2020-04-20 13:30:00,92.65,92.65,91.69,91.86,43626.0,83.9444,83.9444,83.0746,83.2286,43626.0
2020-04-20 14:00:00,91.81,92.02,91.0,91.0,38922.0,83.1833,83.3736,82.4494,82.4494,38922.0
2020-04-20 14:30:00,91.06,91.38,90.74,90.83,59255.0,82.5038,82.7937,82.2138,82.2954,59255.0
2020-04-20 15:00:00,90.81,91.32,90.81,91.29,60588.0,82.2773,82.7393,82.2773,82.7122,60588.0
2020-04-20 15:30:00,91.24,91.71,91.07,91.08,159150.0,82.6669,83.0927,82.5128,82.5219,159150.0
2020-04-21 09:30:00,88.77,89.56,87.85,89.24,84036.0,80.4289,81.1447,79.5954,80.8548,84036.0
2020-04-21 10:00:00,89.36,89.84,88.85,89.41,51885.0,80.9635,81.3984,80.5014,81.0088,51885.0
2020-04-21 10:30:00,89.56,89.7,89.35,89.61,25180.0,81.1447,81.2716,80.9544,81.19,25180.0
2020-04-21 11:00:00,89.57,89.63,88.97,89.09,35733.0,81.1538,81.2081,80.6101,80.7189,35733.0
2020-04-21 11:30:00,89.09,89.37,88.78,89.25,37062.0,80.7189,80.9726,80.438,80.8638,37062.0
2020-04-21 12:00:00,89.23,89.49,88.87,88.91,27104.0,80.8457,81.0813,80.5195,80.5558,27104.0
2020-04-21 12:30:00,88.88,89.0,88.59,88.89,28648.0,80.5286,80.6373,80.2659,80.5377,28648.0
2020-04-21 13:00:00,88.87,89.07,88.67,89.01,27337.0,80.5195,80.7008,80.3383,80.6464,27337.0
2020-04-21 13:30:00,88.95,89.18,88.64,89.0,51476.0,80.592,80.8004,80.3112,80.6373,51476.0
2020-04-21 14:00:00,88.99,89.41,88.87,89.25,24008.0,80.6283,81.0088,80.5195,80.8638,24008.0
2020-04-21 14:30:00,89.26,89.26,88.59,88.71,59386.0,80.8729,80.8729,80.2659,80.3746,59386.0
2020-04-21 15:00:00,88.75,89.04,88.42,88.6,213189.0,80.4108,80.6736,80.1118,80.2749,213189.0
2020-04-21 15:30:00,88.57,89.05,87.81,88.03,326652.0,80.2477,80.6826,79.5591,79.7585,326652.0
2020-04-22 09:30:00,89.76,90.55,89.06,89.24,111346.0,81.3259,82.0417,80.6917,80.8548,111346.0
2020-04-22 10:00:00,89.25,89.98,89.09,89.77,42123.0,80.8638,81.5252,80.7189,81.335,42123.0
2020-04-22 10:30:00,89.75,90.05,89.25,89.33,41261.0,81.3169,81.5887,80.8638,80.9363,41261.0
2020-04-22 11:00:00,89.41,89.55,89.1,89.4,41682.0,81.0088,81.1356,80.7279,80.9997,41682.0
2020-04-22 11:30:00,89.4,89.81,89.3,89.71,64781.0,80.9997,81.3712,80.9091,81.2806,64781.0
2020-04-22 12:00:00,89.7,90.12,89.41,90.09,140630.0,81.2716,81.6521,81.0088,81.6249,140630.0
2020-04-22 12:30:00,90.18,90.23,89.51,89.67,47721.0,81.7065,81.7518,81.0994,81.2444,47721.0
2020-04-22 13:00:00,89.73,89.74,89.51,89.62,42747.0,81.2987,81.3078,81.0994,81.1991,42747.0
2020-04-22 13:30:00,89.67,90.0,89.64,89.92,88984.0,81.2444,81.5434,81.2172,81.4709,88984.0
2020-04-22 14:00:00,89.92,90.2,89.68,89.94,46346.0,81.4709,81.7246,81.2534,81.489,46346.0
2020-04-22 14:30:00,89.95,90.27,89.94,90.15,33638.0,81.4981,81.788,81.489,81.6793,33638.0
2020-04-22 15:00:00,90.18,90.49,90.07,90.45,52676.0,81.7065,81.9873,81.6068,81.9511,52676.0
2020-04-22 15:30:00,90.46,90.8,89.98,90.07,137652.0,81.9601,82.2682,81.5252,81.6068,137652.0
2020-04-23 09:30:00,90.86,91.84,90.46,91.59,31623.0,82.3226,83.2105,81.9601,82.984,31623.0
2020-04-23 10:00:00,91.64,91.73,91.11,91.48,25709.0,83.0293,83.1108,82.5491,82.8843,25709.0
2020-04-23 10:30:00,91.47,92.66,91.44,92.65,42433.0,82.8752,83.9534,82.8481,83.9444,42433.0
2020-04-23 11:00:00,92.61,92.61,92.12,92.31,27535.0,83.9081,83.9081,83.4642,83.6363,27535.0
2020-04-23 11:30:00,92.33,92.34,91.48,91.8,32717.0,83.6544,83.6635,82.8843,83.1742,32717.0
2020-04-23 12:00:00,91.73,91.98,91.71,91.92,25902.0,83.1108,83.3373,83.0927,83.283,25902.0
2020-04-23 12:30:00,91.91,92.01,90.57,91.15,32548.0,83.2739,83.3645,82.0598,82.5853,32548.0
2020-04-23 13:00:00,91.13,91.42,90.7,91.0,29617.0,82.5672,82.8299,82.1776,82.4494,29617.0
2020-04-23 13:30:00,91.04,91.17,90.57,90.81,41064.0,82.4856,82.6034,82.0598,82.2773,41064.0
2020-04-23 14:00:00,90.81,91.15,90.47,91.06,33899.0,82.2773,82.5853,81.9692,82.5038,33899.0
2020-04-23 14:30:00,91.15,91.3,90.97,91.16,26400.0,82.5853,82.7212,82.4222,82.5944,26400.0
2020-04-23 15:00:00,91.13,91.13,90.59,90.99,33025.0,82.5672,82.5672,82.0779,82.4403,33025.0
2020-04-23 15:30:00,90.94,91.18,90.46,90.57,162430.0,82.395,82.6125,81.9601,82.0598,162430.0
2020-04-24 09:30:00,91.31,92.02,90.25,90.44,81899.0,82.7303,83.3736,81.7699,81.942,81899.0
2020-04-24 10:00:00,90.41,90.62,89.42,90.02,127976.0,81.9148,82.1051,81.0179,81.5615,127976.0
2020-04-24 10:30:00,90.0,90.47,89.8,89.91,55564.0,81.5434,81.9692,81.3622,81.4618,55564.0
2020-04-24 11:00:00,89.89,90.19,89.6,89.95,49274.0,81.4437,81.7155,81.1809,81.4981,49274.0
2020-04-24 11:30:00,90.0,90.12,89.81,89.86,25166.0,81.5434,81.6521,81.3712,81.4165,25166.0
2020-04-24 12:00:00,89.86,89.94,89.64,89.87,51546.0,81.4165,81.489,81.2172,81.4256,51546.0
2020-04-24 12:30:00,89.9,90.29,89.74,90.18,56266.0,81.4528,81.8061,81.3078,81.7065,56266.0
2020-04-24 13:00:00,90.16,90.62,90.08,90.62,38273.0,81.6883,82.1051,81.6158,82.1051,38273.0
2020-04-24 13:30:00,90.62,91.32,90.58,91.32,39846.0,82.1051,82.7393,82.0689,82.7393,39846.0
2020-04-24 14:00:00,91.32,92.42,91.06,92.37,143498.0,82.7393,83.736,82.5038,83.6907,143498.0
2020-04-24 14:30:00,92.34,92.73,91.96,92.54,108131.0,83.6635,84.0168,83.3192,83.8447,108131.0
2020-04-24 15:00:00,92.62,92.77,92.42,92.61,117673.0,83.9172,84.0531,83.736,83.9081,117673.0
2020-04-24 15:30:00,92.59,93.17,92.34,92.83,353040.0,83.89,84.4155,83.6635,84.1075,353040.0
2020-04-27 09:30:00,93.35,94.43,93.15,94.32,97183.0,84.5786,85.5571,84.3974,85.4574,97183.0
2020-04-27 10:00:00,94.43,94.45,94.01,94.17,96251.0,85.5571,85.5752,85.1766,85.3215,96251.0
2020-04-27 10:30:00,94.13,94.57,94.07,94.39,83008.0,85.2853,85.684,85.2309,85.5209,83008.0
2020-04-27 11:00:00,94.38,95.38,94.21,95.33,73310.0,85.5118,86.4178,85.3578,86.3725,73310.0
2020-04-27 11:30:00,95.37,96.1,95.18,95.77,119477.0,86.4088,87.0702,86.2366,86.7712,119477.0
2020-04-27 12:00:00,95.78,95.91,95.57,95.9,57609.0,86.7803,86.898,86.59,86.889,57609.0
2020-04-27 12:30:00,95.91,96.27,95.68,96.19,55868.0,86.898,87.2242,86.6897,87.1517,55868.0
2020-04-27 13:00:00,96.21,96.22,95.47,95.65,53218.0,87.1699,87.1789,86.4994,86.6625,53218.0
2020-04-27 13:30:00,95.62,95.85,95.44,95.84,66501.0,86.6353,86.8437,86.4722,86.8346,66501.0
2020-04-27 14:00:00,95.83,96.64,95.83,95.96,89893.0,86.8256,87.5595,86.8256,86.9433,89893.0
2020-04-27 14:30:00,95.99,96.12,95.62,95.69,123997.0,86.9705,87.0883,86.6353,86.6987,123997.0
2020-04-27 15:00:00,95.69,96.46,95.65,96.28,107105.0,86.6987,87.3964,86.6625,87.2333,107105.0
2020-04-27 15:30:00,96.32,96.43,95.83,95.84,277708.0,87.2695,87.3692,86.8256,86.8346,277708.0
2020-04-28 09:30:00,97.5,99.09,95.07,95.19,299992.0,88.3386,89.7792,86.137,86.2457,299992.0
2020-04-28 10:00:00,95.18,95.6,92.61,93.01,239623.0,86.2366,86.6172,83.9081,84.2705,239623.0
2020-04-28 10:30:00,93.03,93.2,92.37,92.38,188429.0,84.2887,84.4427,83.6907,83.6997,188429.0
2020-04-28 11:00:00,92.27,93.05,91.8,92.54,176811.0,83.6001,84.3068,83.1742,83.8447,176811.0
2020-04-28 11:30:00,92.47,93.37,92.38,92.44,132668.0,83.7813,84.5967,83.6997,83.7541,132668.0
2020-04-28 12:00:00,92.48,92.54,91.2,91.25,95775.0,83.7903,83.8447,82.6306,82.6759,95775.0
2020-04-28 12:30:00,91.22,91.32,91.0,91.25,91245.0,82.6487,82.7393,82.4494,82.6759,91245.0
2020-04-28 13:00:00,91.27,91.36,90.94,91.2,92623.0,82.694,82.7756,82.395,82.6306,92623.0
2020-04-28 13:30:00,91.22,92.19,91.12,91.73,243910.0,82.6487,83.5276,82.5581,83.1108,243910.0
2020-04-28 14:00:00,91.7,92.28,91.6,91.98,92314.0,83.0836,83.6091,82.993,83.3373,92314.0
2020-04-28 14:30:00,92.01,92.37,91.97,92.18,100784.0,83.3645,83.6907,83.3283,83.5185,100784.0
2020-04-28 15:00:00,92.15,92.15,91.31,91.91,208265.0,83.4913,83.4913,82.7303,83.2739,208265.0
2020-04-28 15:30:00,91.9,92.04,91.18,91.5,378016.0,83.2648,83.3917,82.6125,82.9024,378016.0
2020-04-29 09:30:00,93.29,95.17,92.86,94.43,177676.0,84.5242,86.2276,84.1346,85.5571,177676.0
2020-04-29 10:00:00,94.43,95.81,94.38,95.42,223650.0,85.5571,86.8074,85.5118,86.4541,223650.0
2020-04-29 10:30:00,95.48,96.68,95.24,96.68,164987.0,86.5084,87.5957,86.291,87.5957,164987.0
2020-04-29 11:00:00,96.66,97.17,96.33,97.1,386699.0,87.5776,88.0397,87.2786,87.9762,386699.0
2020-04-29 11:30:00,97.09,97.3,96.68,97.09,150459.0,87.9672,88.1574,87.5957,87.9672,150459.0
2020-04-29 12:00:00,97.1,97.37,96.63,96.7,49737.0,87.9762,88.2209,87.5504,87.6138,49737.0
2020-04-29 12:30:00,96.7,97.05,96.58,96.98,33744.0,87.6138,87.9309,87.5051,87.8675,33744.0
2020-04-29 13:00:00,96.97,97.26,96.9,96.94,58592.0,87.8584,88.1212,87.795,87.8313,58592.0
2020-04-29 13:30:00,96.91,96.98,96.15,96.36,113766.0,87.8041,87.8675,87.1155,87.3058,113766.0
2020-04-29 14:00:00,96.32,96.56,95.96,96.25,90595.0,87.2695,87.487,86.9433,87.2061,90595.0
2020-04-29 14:30:00,96.27,96.49,95.93,96.18,70182.0,87.2242,87.4235,86.9162,87.1427,70182.0
2020-04-29 15:00:00,96.16,96.56,96.07,96.23,86043.0,87.1246,87.487,87.043,87.188,86043.0
2020-04-29 15:30:00,96.23,96.24,95.58,95.88,401748.0,87.188,87.197,86.5991,86.8709,401748.0
2020-04-30 09:30:00,94.19,94.19,92.49,92.7,85965.0,85.3397,85.3397,83.7994,83.9897,85965.0
2020-04-30 10:00:00,92.64,93.19,92.25,92.54,109126.0,83.9353,84.4336,83.5819,83.8447,109126.0
2020-04-30 10:30:00,92.5,92.71,91.9,91.96,152569.0,83.8085,83.9987,83.2648,83.3192,152569.0
2020-04-30 11:00:00,91.94,92.1,91.48,91.64,65637.0,83.3011,83.446,82.8843,83.0293,65637.0
2020-04-30 11:30:00,91.56,91.91,91.18,91.23,56163.0,82.9568,83.2739,82.6125,82.6578,56163.0
2020-04-30 12:00:00,91.23,91.46,90.91,91.0,71857.0,82.6578,82.8662,82.3679,82.4494,71857.0
2020-04-30 12:30:00,91.03,91.56,90.86,91.5,57717.0,82.4766,82.9568,82.3226,82.9024,57717.0
2020-04-30 13:00:00,91.47,91.87,91.33,91.6,42739.0,82.8752,83.2377,82.7484,82.993,42739.0
2020-04-30 13:30:00,91.63,91.63,91.01,91.27,43551.0,83.0202,83.0202,82.4585,82.694,43551.0
2020-04-30 14:00:00,91.25,91.86,91.15,91.61,68032.0,82.6759,83.2286,82.5853,83.0021,68032.0
2020-04-30 14:30:00,91.61,91.65,91.2,91.23,88428.0,83.0021,83.0383,82.6306,82.6578,88428.0
2020-04-30 15:00:00,91.25,91.5,91.23,91.31,160938.0,82.6759,82.9024,82.6578,82.7303,160938.0
2020-04-30 15:30:00,91.3,91.47,90.56,90.74,275718.0,82.7212,82.8752,82.0507,82.2138,275718.0
2020-05-01 09:30:00,89.74,89.74,87.07,87.22,124670.0,81.3078,81.3078,78.8887,79.0246,124670.0
2020-05-01 10:00:00,87.24,87.82,87.12,87.49,93045.0,79.0427,79.5682,78.934,79.2692,93045.0
2020-05-01 10:30:00,87.4,88.0,87.34,87.36,67136.0,79.1877,79.7313,79.1333,79.1514,67136.0
2020-05-01 11:00:00,87.33,87.86,87.28,87.42,50940.0,79.1242,79.6044,79.0789,79.2058,50940.0
2020-05-01 11:30:00,87.4,87.54,86.76,86.96,43168.0,79.1877,79.3145,78.6078,78.789,43168.0
2020-05-01 12:00:00,86.89,86.94,86.69,86.86,90208.0,78.7256,78.7709,78.5444,78.6984,90208.0
2020-05-01 12:30:00,86.86,87.27,86.76,87.06,109169.0,78.6984,79.0699,78.6078,78.8796,109169.0
2020-05-01 13:00:00,87.08,87.57,86.91,87.28,52137.0,78.8977,79.3417,78.7437,79.0789,52137.0
2020-05-01 13:30:00,87.24,87.43,86.93,87.04,57818.0,79.0427,79.2148,78.7618,78.8615,57818.0
2020-05-01 14:00:00,86.98,87.37,86.95,87.22,47365.0,78.8071,79.1605,78.78,79.0246,47365.0
2020-05-01 14:30:00,87.27,87.52,87.11,87.48,68333.0,79.0699,79.2964,78.9249,79.2602,68333.0
2020-05-01 15:00:00,87.47,87.84,87.33,87.71,98679.0,79.2511,79.5863,79.1242,79.4685,98679.0
2020-05-01 15:30:00,87.73,88.07,87.69,88.0,300867.0,79.4867,79.7947,79.4504,79.7313,300867.0
2020-05-04 09:30:00,86.7,87.02,85.23,86.14,142945.0,78.5534,78.8434,77.2216,78.0461,142945.0
2020-05-04 10:00:00,86.1,86.97,85.98,86.1,145476.0,78.0098,78.7981,77.9011,78.0098,145476.0
2020-05-04 10:30:00,86.1,86.34,85.19,85.87,177345.0,78.0098,78.2273,77.1853,77.8014,177345.0
2020-05-04 11:00:00,85.85,86.31,85.2,86.05,108181.0,77.7833,78.2001,77.1944,77.9645,108181.0
2020-05-04 11:30:00,86.05,86.39,85.54,85.91,181396.0,77.9645,78.2726,77.5024,77.8377,181396.0
2020-05-04 12:00:00,85.91,86.41,85.9,86.35,147167.0,77.8377,78.2907,77.8286,78.2363,147167.0
2020-05-04 12:30:00,86.35,86.46,86.2,86.37,79823.0,78.2363,78.336,78.1004,78.2544,79823.0
2020-05-04 13:00:00,86.37,86.37,85.88,85.92,70343.0,78.2544,78.2544,77.8105,77.8467,70343.0
2020-05-04 13:30:00,85.93,86.51,85.93,86.48,96451.0,77.8558,78.3813,77.8558,78.3541,96451.0
2020-05-04 14:00:00,86.46,86.5,86.26,86.32,98208.0,78.336,78.3722,78.1548,78.2091,98208.0
2020-05-04 14:30:00,86.33,86.73,86.14,86.67,99032.0,78.2182,78.5806,78.0461,78.5263,99032.0
2020-05-04 15:00:00,86.68,86.81,86.48,86.49,156503.0,78.5353,78.6531,78.3541,78.3632,156503.0
2020-05-04 15:30:00,86.48,87.08,86.47,86.83,426884.0,78.3541,78.8977,78.3451,78.6712,426884.0
2020-05-05 09:30:00,88.16,89.31,87.81,89.24,158734.0,79.8763,80.9182,79.5591,80.8548,158734.0
2020-05-05 10:00:00,89.28,89.44,88.56,88.56,84993.0,80.891,81.036,80.2387,80.2387,84993.0
2020-05-05 10:30:00,88.56,88.78,88.26,88.5,98894.0,80.2387,80.438,79.9669,80.1843,98894.0
2020-05-05 11:00:00,88.52,89.28,88.5,89.27,88732.0,80.2024,80.891,80.1843,80.882,88732.0
2020-05-05 11:30:00,89.28,89.72,89.25,89.57,117099.0,80.891,81.2897,80.8638,81.1538,117099.0
2020-05-05 12:00:00,89.57,89.6,89.18,89.27,81774.0,81.1538,81.1809,80.8004,80.882,81774.0
2020-05-05 12:30:00,89.27,89.3,88.92,89.01,64236.0,80.882,80.9091,80.5648,80.6464,64236.0
2020-05-05 13:00:00,89.02,89.06,88.54,88.79,91551.0,80.6554,80.6917,80.2206,80.4471,91551.0
2020-05-05 13:30:00,88.82,89.07,88.81,89.01,60516.0,80.4742,80.7008,80.4652,80.6464,60516.0
2020-05-05 14:00:00,89.02,89.26,88.85,88.85,80063.0,80.6554,80.8729,80.5014,80.5014,80063.0
2020-05-05 14:30:00,88.85,88.9,88.56,88.89,101878.0,80.5014,80.5467,80.2387,80.5377,101878.0
2020-05-05 15:00:00,88.9,88.95,87.81,87.92,164047.0,80.5467,80.592,79.5591,79.6588,164047.0
2020-05-05 15:30:00,87.93,88.58,87.77,88.3,323211.0,79.6679,80.2568,79.5229,80.0031,323211.0
2020-05-06 09:30:00,89.55,91.56,88.44,88.92,218511.0,81.1356,82.9568,80.1299,80.5648,218511.0
2020-05-06 10:00:00,88.96,89.17,88.32,89.02,116957.0,80.6011,80.7914,80.0212,80.6554,116957.0
2020-05-06 10:30:00,89.01,89.97,88.99,89.81,100731.0,80.6464,81.5162,80.6283,81.3712,100731.0
2020-05-06 11:00:00,89.82,89.94,88.94,89.19,64100.0,81.3803,81.489,80.583,80.8095,64100.0
2020-05-06 11:30:00,89.19,89.59,89.02,89.31,60941.0,80.8095,81.1719,80.6554,80.9182,60941.0
2020-05-06 12:00:00,89.31,89.51,89.05,89.43,51964.0,80.9182,81.0994,80.6826,81.0269,51964.0
2020-05-06 12:30:00,89.49,89.75,89.38,89.59,57584.0,81.0813,81.3169,80.9816,81.1719,57584.0
2020-05-06 13:00:00,89.58,89.58,89.17,89.45,40589.0,81.1628,81.1628,80.7914,81.045,40589.0
2020-05-06 13:30:00,89.45,89.66,89.25,89.31,95194.0,81.045,81.2353,80.8638,80.9182,95194.0
2020-05-06 14:00:00,89.3,89.5,89.05,89.28,56477.0,80.9091,81.0903,80.6826,80.891,56477.0
2020-05-06 14:30:00,89.23,89.49,89.05,89.21,44339.0,80.8457,81.0813,80.6826,80.8276,44339.0
2020-05-06 15:00:00,89.24,89.32,89.06,89.21,69423.0,80.8548,80.9273,80.6917,80.8276,69423.0
2020-05-06 15:30:00,89.19,89.19,88.57,88.82,187266.0,80.8095,80.8095,80.2477,80.4742,187266.0
2020-05-07 09:30:00,89.93,90.65,89.73,90.38,111824.0,81.4799,82.1323,81.2987,81.8877,111824.0
2020-05-07 10:00:00,90.39,90.59,89.89,90.54,105876.0,81.8967,82.0779,81.4437,82.0326,105876.0
2020-05-07 10:30:00,90.56,90.69,90.01,90.03,78398.0,82.0507,82.1685,81.5524,81.5705,78398.0
2020-05-07 11:00:00,90.06,90.45,89.97,90.42,64932.0,81.5977,81.9511,81.5162,81.9239,64932.0
2020-05-07 11:30:00,90.43,90.94,90.41,90.59,172424.0,81.933,82.395,81.9148,82.0779,172424.0
2020-05-07 12:00:00,90.6,90.8,90.37,90.41,107349.0,82.087,82.2682,81.8786,81.9148,107349.0
2020-05-07 12:30:00,90.41,90.44,89.52,89.63,67798.0,81.9148,81.942,81.1085,81.2081,67798.0
2020-05-07 13:00:00,89.64,90.04,89.62,89.67,56713.0,81.2172,81.5796,81.1991,81.2444,56713.0
2020-05-07 13:30:00,89.68,90.02,89.66,89.85,19876.0,81.2534,81.5615,81.2353,81.4075,19876.0
2020-05-07 14:00:00,89.82,90.15,89.73,90.08,102763.0,81.3803,81.6793,81.2987,81.6158,102763.0
2020-05-07 14:30:00,90.08,90.33,90.0,90.14,38324.0,81.6158,81.8424,81.5434,81.6702,38324.0
2020-05-07 15:00:00,90.12,90.32,89.88,90.29,84393.0,81.6521,81.8333,81.4346,81.8061,84393.0
2020-05-07 15:30:00,90.29,90.4,89.99,90.36,191243.0,81.8061,81.9058,81.5343,81.8695,191243.0
2020-05-08 09:30:00,91.54,92.56,90.87,92.55,94485.0,83.3985,84.3278,82.7881,84.3187,94485.0
2020-05-08 10:00:00,92.55,92.71,91.97,92.04,192407.0,84.3187,84.4645,83.7903,83.8541,192407.0
2020-05-08 10:30:00,92.0,92.26,91.78,92.06,88135.0,83.8176,84.0545,83.6172,83.8723,88135.0
2020-05-08 11:00:00,92.09,92.62,91.93,92.43,42103.0,83.8996,84.3825,83.7538,84.2094,42103.0
2020-05-08 11:30:00,92.42,92.48,91.99,92.25,172142.0,84.2003,84.2549,83.8085,84.0454,172142.0
2020-05-08 12:00:00,92.23,92.34,92.08,92.21,140565.0,84.0272,84.1274,83.8905,84.0089,140565.0
2020-05-08 12:30:00,92.22,92.47,92.22,92.4,45802.0,84.0181,84.2458,84.0181,84.182,45802.0
2020-05-08 13:00:00,92.42,92.47,92.16,92.29,82786.0,84.2003,84.2458,83.9634,84.0818,82786.0
2020-05-08 13:30:00,92.28,92.32,92.1,92.15,36893.0,84.0727,84.1092,83.9087,83.9543,36893.0
2020-05-08 14:00:00,92.16,92.21,92.09,92.19,41055.0,83.9634,84.0089,83.8996,83.9907,41055.0
2020-05-08 14:30:00,92.2,92.25,91.99,92.16,54885.0,83.9998,84.0454,83.8085,83.9634,54885.0
2020-05-08 15:00:00,92.17,92.24,91.74,92.04,48453.0,83.9725,84.0363,83.5807,83.8541,48453.0
2020-05-08 15:30:00,92.06,92.34,91.87,91.95,178506.0,83.8723,84.1274,83.6992,83.7721,178506.0
2020-05-11 09:30:00,90.8,90.82,89.61,90.43,68025.0,82.7243,82.7426,81.6402,82.3873,68025.0
2020-05-11 10:00:00,90.45,90.66,90.03,90.27,44934.0,82.4055,82.5968,82.0228,82.2415,44934.0
2020-05-11 10:30:00,90.24,90.56,90.04,90.1,33857.0,82.2142,82.5057,82.0319,82.0866,33857.0
2020-05-11 11:00:00,90.05,90.42,90.01,90.3,45012.0,82.041,82.3781,82.0046,82.2688,45012.0
2020-05-11 11:30:00,90.32,90.63,90.24,90.42,22203.0,82.287,82.5695,82.2142,82.3781,22203.0
2020-05-11 12:00:00,90.44,90.74,90.35,90.73,43243.0,82.3964,82.6697,82.3144,82.6606,43243.0
2020-05-11 12:30:00,90.75,90.95,90.42,90.5,107499.0,82.6788,82.861,82.3781,82.451,107499.0
2020-05-11 13:00:00,90.48,90.81,90.41,90.64,54424.0,82.4328,82.7335,82.369,82.5786,54424.0
2020-05-11 13:30:00,90.64,91.08,90.59,90.62,98214.0,82.5786,82.9794,82.533,82.5604,98214.0
2020-05-11 14:00:00,90.63,90.65,90.14,90.29,64394.0,82.5695,82.5877,82.123,82.2597,64394.0
2020-05-11 14:30:00,90.29,90.65,90.29,90.46,86268.0,82.2597,82.5877,82.2597,82.4146,86268.0
2020-05-11 15:00:00,90.44,90.76,90.39,90.67,142271.0,82.3964,82.6879,82.3508,82.6059,142271.0
2020-05-11 15:30:00,90.66,90.73,90.29,90.44,283328.0,82.5968,82.6606,82.2597,82.3964,283328.0
2020-05-12 09:30:00,90.93,91.58,90.44,91.01,106137.0,82.8428,83.435,82.3964,82.9157,106137.0
2020-05-12 10:00:00,91.15,91.37,90.41,90.56,66192.0,83.0432,83.2437,82.369,82.5057,66192.0
2020-05-12 10:30:00,90.6,90.74,90.06,90.36,55122.0,82.5421,82.6697,82.0502,82.3235,55122.0
2020-05-12 11:00:00,90.27,90.48,90.08,90.18,39951.0,82.2415,82.4328,82.0684,82.1595,39951.0
2020-05-12 11:30:00,90.17,90.57,90.15,90.57,33167.0,82.1504,82.5148,82.1322,82.5148,33167.0
2020-05-12 12:00:00,90.53,90.64,90.29,90.61,40289.0,82.4784,82.5786,82.2597,82.5512,40289.0
2020-05-12 12:30:00,90.61,90.7,90.47,90.5,45614.0,82.5512,82.6332,82.4237,82.451,45614.0
2020-05-12 13:00:00,90.53,90.53,89.69,89.7,71731.0,82.4784,82.4784,81.7131,81.7222,71731.0
2020-05-12 13:30:00,89.7,89.83,89.63,89.72,54449.0,81.7222,81.8406,81.6584,81.7404,54449.0
2020-05-12 14:00:00,89.73,89.77,88.99,89.07,111801.0,81.7495,81.786,81.0753,81.1482,111801.0
2020-05-12 14:30:00,89.06,89.15,88.74,88.87,94212.0,81.1391,81.2211,80.8476,80.966,94212.0
2020-05-12 15:00:00,88.87,88.97,88.44,88.54,137873.0,80.966,81.0571,80.5742,80.6653,137873.0
2020-05-12 15:30:00,88.54,88.68,87.6,87.66,326950.0,80.6653,80.7929,79.809,79.8636,326950.0
2020-05-13 09:30:00,87.01,87.48,85.1,85.39,75340.0,79.2714,79.6996,77.5313,77.7955,75340.0
2020-05-13 10:00:00,85.35,85.92,85.29,85.83,46103.0,77.7591,78.2784,77.7044,78.1964,46103.0
2020-05-13 10:30:00,85.81,86.11,84.63,84.65,43296.0,78.1782,78.4515,77.1031,77.1213,43296.0
2020-05-13 11:00:00,84.66,85.0,84.5,84.65,75234.0,77.1304,77.4402,76.9847,77.1213,75234.0
2020-05-13 11:30:00,84.64,84.78,83.71,83.9,109003.0,77.1122,77.2398,76.2649,76.438,109003.0
2020-05-13 12:00:00,83.86,84.07,83.6,84.01,125888.0,76.4016,76.5929,76.1647,76.5382,125888.0
2020-05-13 12:30:00,84.01,84.34,83.77,84.31,91234.0,76.5382,76.8389,76.3196,76.8116,91234.0
2020-05-13 13:00:00,84.29,84.83,84.16,84.72,40265.0,76.7933,77.2853,76.6749,77.1851,40265.0
2020-05-13 13:30:00,84.7,84.7,84.08,84.14,31445.0,77.1669,77.1669,76.602,76.6567,31445.0
2020-05-13 14:00:00,84.14,84.36,83.81,83.81,36234.0,76.6567,76.8571,76.356,76.356,36234.0
2020-05-13 14:30:00,83.8,84.26,83.8,83.89,50739.0,76.3469,76.766,76.3469,76.4289,50739.0
2020-05-13 15:00:00,83.9,84.25,83.75,83.82,88438.0,76.438,76.7569,76.3014,76.3651,88438.0
2020-05-13 15:30:00,83.78,84.55,83.78,84.24,199959.0,76.3287,77.0302,76.3287,76.7478,199959.0
2020-05-14 09:30:00,82.64,82.9,81.5,81.56,205087.0,75.2901,75.527,74.2515,74.3061,205087.0
2020-05-14 10:00:00,81.52,82.1,81.43,82.04,110589.0,74.2697,74.7981,74.1877,74.7435,110589.0
2020-05-14 10:30:00,82.04,84.88,82.01,84.65,181439.0,74.7435,77.3309,74.7161,77.1213,181439.0
2020-05-14 11:00:00,84.66,85.27,83.91,84.0,141498.0,77.1304,77.6862,76.4471,76.5291,141498.0
2020-05-14 11:30:00,84.03,84.33,83.42,83.88,68947.0,76.5565,76.8298,76.0007,76.4198,68947.0
2020-05-14 12:00:00,83.88,84.33,83.82,84.06,91230.0,76.4198,76.8298,76.3651,76.5838,91230.0
2020-05-14 12:30:00,84.08,84.49,83.92,84.44,65302.0,76.602,76.9756,76.4562,76.93,65302.0
2020-05-14 13:00:00,84.44,84.72,84.12,84.68,72455.0,76.93,77.1851,76.6385,77.1487,72455.0
2020-05-14 13:30:00,84.7,84.84,84.05,84.12,78576.0,77.1669,77.2944,76.5747,76.6385,78576.0
2020-05-14 14:00:00,84.09,84.42,83.9,84.32,59689.0,76.6111,76.9118,76.438,76.8207,59689.0
2020-05-14 14:30:00,84.35,84.64,83.98,84.63,64378.0,76.848,77.1122,76.5109,77.1031,64378.0
2020-05-14 15:00:00,84.61,85.43,84.56,85.33,77741.0,77.0849,77.8319,77.0393,77.7408,77741.0
2020-05-14 15:30:00,85.37,86.03,85.09,85.95,232823.0,77.7773,78.3786,77.5222,78.3057,232823.0
2020-05-15 09:30:00,85.34,85.9,84.6,85.71,72691.0,77.75,78.2601,77.0758,78.087,72691.0
2020-05-15 10:00:00,85.74,86.86,85.6,86.52,68179.0,78.1144,79.1348,77.9868,78.825,68179.0
2020-05-15 10:30:00,86.52,86.86,86.25,86.47,143393.0,78.825,79.1348,78.579,78.7795,143393.0
2020-05-15 11:00:00,86.41,86.42,85.94,86.28,62412.0,78.7248,78.7339,78.2966,78.6063,62412.0
2020-05-15 11:30:00,86.27,86.55,86.12,86.44,35350.0,78.5972,78.8523,78.4606,78.7521,35350.0
2020-05-15 12:00:00,86.4,86.62,86.22,86.48,34923.0,78.7157,78.9161,78.5517,78.7886,34923.0
2020-05-15 12:30:00,86.46,86.65,86.22,86.46,80289.0,78.7703,78.9434,78.5517,78.7703,80289.0
2020-05-15 13:00:00,86.5,86.72,86.4,86.63,34833.0,78.8068,79.0072,78.7157,78.9252,34833.0
2020-05-15 13:30:00,86.63,86.9,86.5,86.68,33224.0,78.9252,79.1712,78.8068,78.9708,33224.0
2020-05-15 14:00:00,86.71,86.93,86.46,86.59,73329.0,78.9981,79.1985,78.7703,78.8888,73329.0
2020-05-15 14:30:00,86.62,86.62,86.15,86.17,88871.0,78.9161,78.9161,78.4879,78.5061,88871.0
2020-05-15 15:00:00,86.21,86.57,86.11,86.51,113615.0,78.5426,78.8706,78.4515,78.8159,113615.0
2020-05-15 15:30:00,86.53,86.92,86.19,86.92,315832.0,78.8341,79.1894,78.5244,79.1894,315832.0
2020-05-18 09:30:00,90.86,91.84,89.95,91.36,104251.0,82.779,83.6718,81.9499,83.2345,104251.0
2020-05-18 10:00:00,91.26,91.36,90.87,91.19,66423.0,83.1434,83.2345,82.7881,83.0797,66423.0
2020-05-18 10:30:00,91.18,91.73,91.15,91.71,56499.0,83.0705,83.5716,83.0432,83.5534,56499.0
2020-05-18 11:00:00,91.72,92.03,91.67,91.9,43870.0,83.5625,83.845,83.517,83.7265,43870.0
2020-05-18 11:30:00,91.93,91.99,91.75,91.86,47448.0,83.7538,83.8085,83.5899,83.6901,47448.0
2020-05-18 12:00:00,91.82,91.92,91.76,91.83,48915.0,83.6536,83.7447,83.599,83.6627,48915.0
2020-05-18 12:30:00,91.81,92.01,91.64,92.01,65192.0,83.6445,83.8267,83.4896,83.8267,65192.0
2020-05-18 13:00:00,92.01,92.1,91.79,91.8,45308.0,83.8267,83.9087,83.6263,83.6354,45308.0
2020-05-18 13:30:00,91.8,91.88,91.64,91.69,38310.0,83.6354,83.7083,83.4896,83.5352,38310.0
2020-05-18 14:00:00,91.69,91.8,91.3,91.62,42988.0,83.5352,83.6354,83.1799,83.4714,42988.0
2020-05-18 14:30:00,91.63,92.09,91.61,92.07,43551.0,83.4805,83.8996,83.4623,83.8814,43551.0
2020-05-18 15:00:00,92.07,92.19,91.98,92.17,63897.0,83.8814,83.9907,83.7994,83.9725,63897.0
2020-05-18 15:30:00,92.2,92.63,91.78,91.86,311508.0,83.9998,84.3916,83.6172,83.6901,311508.0
2020-05-19 09:30:00,91.31,91.56,90.35,91.25,87921.0,83.189,83.4168,82.3144,83.1343,87921.0
2020-05-19 10:00:00,91.28,91.88,91.11,91.72,46331.0,83.1617,83.7083,83.0068,83.5625,46331.0
2020-05-19 10:30:00,91.73,91.9,91.42,91.72,48472.0,83.5716,83.7265,83.2892,83.5625,48472.0
2020-05-19 11:00:00,91.75,93.04,91.58,93.0,107002.0,83.5899,84.7651,83.435,84.7287,107002.0
2020-05-19 11:30:00,93.01,93.45,92.51,92.64,84972.0,84.7378,85.1387,84.2823,84.4007,84972.0
2020-05-19 12:00:00,92.69,92.98,92.63,92.97,58385.0,84.4463,84.7105,84.3916,84.7013,58385.0
2020-05-19 12:30:00,92.96,93.17,92.71,92.88,111829.0,84.6922,84.8836,84.4645,84.6194,111829.0
2020-05-19 13:00:00,92.92,93.15,92.8,93.1,65261.0,84.6558,84.8653,84.5465,84.8198,65261.0
2020-05-19 13:30:00,93.09,93.88,93.03,93.78,90485.0,84.8107,85.5304,84.756,85.4393,90485.0
2020-05-19 14:00:00,93.78,94.19,93.47,93.91,122660.0,85.4393,85.8128,85.1569,85.5577,122660.0
2020-05-19 14:30:00,93.91,94.02,93.19,93.36,195324.0,85.5577,85.658,84.9018,85.0567,195324.0
2020-05-19 15:00:00,93.26,94.12,93.21,93.89,391685.0,84.9656,85.7491,84.92,85.5395,391685.0
2020-05-19 15:30:00,93.88,93.94,92.98,93.25,721652.0,85.5304,85.5851,84.7105,84.9564,721652.0
2020-05-20 09:30:00,94.64,96.21,94.64,95.99,151910.0,86.2228,87.6532,86.2228,87.4528,151910.0
2020-05-20 10:00:00,95.96,96.16,95.49,95.5,86515.0,87.4254,87.6076,86.9972,87.0063,86515.0
2020-05-20 10:30:00,95.58,95.84,95.31,95.74,83094.0,87.0792,87.3161,86.8332,87.225,83094.0
2020-05-20 11:00:00,95.74,95.88,95.4,95.8,76538.0,87.225,87.3525,86.9152,87.2797,76538.0
2020-05-20 11:30:00,95.78,95.88,95.58,95.75,53559.0,87.2614,87.3525,87.0792,87.2341,53559.0
2020-05-20 12:00:00,95.74,95.79,95.45,95.65,82505.0,87.225,87.2705,86.9608,87.143,82505.0
2020-05-20 12:30:00,95.65,95.95,95.58,95.75,78763.0,87.143,87.4163,87.0792,87.2341,78763.0
2020-05-20 13:00:00,95.78,95.8,95.46,95.58,119199.0,87.2614,87.2797,86.9699,87.0792,119199.0
2020-05-20 13:30:00,95.6,95.75,95.52,95.56,105429.0,87.0974,87.2341,87.0246,87.061,105429.0
2020-05-20 14:00:00,95.55,96.11,95.55,96.04,93891.0,87.0519,87.5621,87.0519,87.4983,93891.0
2020-05-20 14:30:00,96.06,96.32,95.87,96.17,126370.0,87.5165,87.7534,87.3434,87.6167,126370.0
2020-05-20 15:00:00,96.13,96.21,95.54,95.84,150456.0,87.5803,87.6532,87.0428,87.3161,150456.0
2020-05-20 15:30:00,95.82,96.04,95.59,96.01,461279.0,87.2979,87.4983,87.0883,87.471,461279.0
2020-05-21 09:30:00,95.6,96.1,95.54,95.84,40187.0,87.0974,87.553,87.0428,87.3161,40187.0
2020-05-21 10:00:00,95.78,96.44,95.77,96.06,43885.0,87.2614,87.8627,87.2523,87.5165,43885.0
2020-05-21 10:30:00,96.04,96.15,95.75,96.05,107188.0,87.4983,87.5985,87.2341,87.5074,107188.0
2020-05-21 11:00:00,96.06,96.07,95.26,95.42,195391.0,87.5165,87.5256,86.7877,86.9334,195391.0
2020-05-21 11:30:00,95.42,95.96,95.42,95.66,216068.0,86.9334,87.4254,86.9334,87.1521,216068.0
2020-05-21 12:00:00,95.66,96.24,95.66,95.98,38890.0,87.1521,87.6805,87.1521,87.4436,38890.0
2020-05-21 12:30:00,95.96,96.13,95.63,95.63,593370.0,87.4254,87.5803,87.1248,87.1248,593370.0
2020-05-21 13:00:00,95.68,95.91,95.46,95.64,89989.0,87.1703,87.3799,86.9699,87.1339,89989.0
2020-05-21 13:30:00,95.66,95.82,95.42,95.48,46168.0,87.1521,87.2979,86.9334,86.9881,46168.0
2020-05-21 14:00:00,95.44,95.61,95.33,95.48,32810.0,86.9517,87.1065,86.8515,86.9881,32810.0
2020-05-21 14:30:00,95.51,95.54,94.84,94.84,349932.0,87.0154,87.0428,86.405,86.405,349932.0
2020-05-21 15:00:00,94.86,95.3,94.81,95.22,118655.0,86.4233,86.8241,86.3777,86.7512,118655.0
2020-05-21 15:30:00,95.22,95.27,94.61,95.08,205839.0,86.7512,86.7968,86.1955,86.6237,205839.0
2020-05-22 09:30:00,95.14,95.71,94.99,95.47,118071.0,86.6784,87.1977,86.5417,86.979,118071.0
2020-05-22 10:00:00,95.46,95.48,94.91,95.05,55945.0,86.9699,86.9881,86.4688,86.5964,55945.0
2020-05-22 10:30:00,95.11,95.36,94.71,94.78,58122.0,86.651,86.8788,86.2866,86.3504,58122.0
2020-05-22 11:00:00,94.74,95.02,94.56,94.56,65707.0,86.3139,86.569,86.1499,86.1499,65707.0
2020-05-22 11:30:00,94.56,94.92,94.48,94.79,26396.0,86.1499,86.4779,86.0771,86.3595,26396.0
2020-05-22 12:00:00,94.81,94.97,94.68,94.96,25379.0,86.3777,86.5235,86.2593,86.5144,25379.0
2020-05-22 12:30:00,94.98,95.24,94.98,95.17,17699.0,86.5326,86.7695,86.5326,86.7057,17699.0
2020-05-22 13:00:00,95.15,95.37,95.02,95.29,20300.0,86.6875,86.8879,86.569,86.815,20300.0
2020-05-22 13:30:00,95.28,95.57,95.24,95.57,23833.0,86.8059,87.0701,86.7695,87.0701,23833.0
2020-05-22 14:00:00,95.53,95.85,95.53,95.85,29567.0,87.0337,87.3252,87.0337,87.3252,29567.0
2020-05-22 14:30:00,95.89,96.02,95.78,95.88,43895.0,87.3616,87.4801,87.2614,87.3525,43895.0
2020-05-22 15:00:00,95.86,96.05,95.68,95.8,44769.0,87.3343,87.5074,87.1703,87.2797,44769.0
2020-05-22 15:30:00,95.8,96.24,95.77,96.19,181180.0,87.2797,87.6805,87.2523,87.635,181180.0
2020-05-26 09:30:00,99.72,101.34,99.21,100.03,136362.0,90.851,92.3269,90.3864,91.1334,136362.0
2020-05-26 10:00:00,100.1,100.22,99.37,99.8,39810.0,91.1972,91.3065,90.5321,90.9239,39810.0
2020-05-26 10:30:00,99.84,100.01,99.64,99.79,49647.0,90.9603,91.1152,90.7781,90.9148,49647.0
2020-05-26 11:00:00,99.79,100.05,99.62,99.83,69758.0,90.9148,91.1517,90.7599,90.9512,69758.0
2020-05-26 11:30:00,99.82,99.88,99.55,99.7,38465.0,90.9421,90.9968,90.6961,90.8328,38465.0
2020-05-26 12:00:00,99.72,99.72,99.4,99.6,74069.0,90.851,90.851,90.5595,90.7417,74069.0
2020-05-26 12:30:00,99.6,100.05,99.49,100.05,133070.0,90.7417,91.1517,90.6415,91.1517,133070.0
2020-05-26 13:00:00,100.02,100.11,99.84,99.88,37993.0,91.1243,91.2063,90.9603,90.9968,37993.0
2020-05-26 13:30:00,99.87,100.57,99.86,100.47,53391.0,90.9877,91.6254,90.9786,91.5343,53391.0
2020-05-26 14:00:00,100.46,100.59,100.09,100.1,35831.0,91.5252,91.6436,91.1881,91.1972,35831.0
2020-05-26 14:30:00,100.1,100.21,99.82,100.0,68172.0,91.1972,91.2974,90.9421,91.1061,68172.0
2020-05-26 15:00:00,99.99,100.21,99.89,100.03,61329.0,91.097,91.2974,91.0059,91.1334,61329.0
2020-05-26 15:30:00,100.04,100.12,99.67,100.01,287703.0,91.1426,91.2154,90.8055,91.1152,287703.0
2020-05-27 09:30:00,102.61,104.29,102.61,104.0,160866.0,93.484,95.0146,93.484,94.7504,160866.0
2020-05-27 10:00:00,103.99,104.06,103.01,103.23,199563.0,94.7412,94.805,93.8484,94.0488,199563.0
2020-05-27 10:30:00,103.21,103.26,102.49,102.81,254322.0,94.0306,94.0762,93.3746,93.6662,254322.0
2020-05-27 11:00:00,102.88,103.53,102.56,102.56,92413.0,93.73,94.3222,93.4384,93.4384,92413.0
2020-05-27 11:30:00,102.55,102.89,102.18,102.32,89218.0,93.4293,93.7391,93.0922,93.2198,89218.0
2020-05-27 12:00:00,102.32,102.4,102.09,102.16,87000.0,93.2198,93.2927,93.0102,93.074,87000.0
2020-05-27 12:30:00,102.17,102.36,101.91,102.2,79588.0,93.0831,93.2562,92.8462,93.1104,79588.0
2020-05-27 13:00:00,102.19,102.4,101.8,102.29,60448.0,93.1013,93.2927,92.746,93.1924,60448.0
2020-05-27 13:30:00,102.29,102.5,101.95,102.15,83158.0,93.1924,93.3838,92.8827,93.0649,83158.0
2020-05-27 14:00:00,102.14,102.4,102.14,102.34,73852.0,93.0558,93.2927,93.0558,93.238,73852.0
2020-05-27 14:30:00,102.37,102.38,101.83,101.92,35914.0,93.2653,93.2744,92.7733,92.8553,35914.0
2020-05-27 15:00:00,101.96,102.11,101.82,101.98,57244.0,92.8918,93.0284,92.7642,92.91,57244.0
2020-05-27 15:30:00,101.95,102.36,101.73,102.35,176028.0,92.8827,93.2562,92.6822,93.2471,176028.0
2020-05-28 09:30:00,103.16,103.18,101.17,101.68,52329.0,93.9851,94.0033,92.172,92.6367,52329.0
2020-05-28 10:00:00,101.9,101.98,100.92,100.98,48839.0,92.8371,92.91,91.9443,91.9989,48839.0
2020-05-28 10:30:00,101.06,101.88,101.0,101.72,62823.0,92.0718,92.8189,92.0172,92.6731,62823.0
2020-05-28 11:00:00,101.75,102.41,101.45,102.31,61582.0,92.7005,93.3018,92.4271,93.2107,61582.0
2020-05-28 11:30:00,102.36,102.65,102.25,102.56,49428.0,93.2562,93.5204,93.156,93.4384,49428.0
2020-05-28 12:00:00,102.56,102.68,102.38,102.48,63795.0,93.4384,93.5478,93.2744,93.3655,63795.0
2020-05-28 12:30:00,102.45,102.62,102.28,102.35,31467.0,93.3382,93.4931,93.1833,93.2471,31467.0
2020-05-28 13:00:00,102.38,102.39,102.05,102.29,30578.0,93.2744,93.2835,92.9738,93.1924,30578.0
2020-05-28 13:30:00,102.3,102.77,102.25,102.77,43426.0,93.2015,93.6297,93.156,93.6297,43426.0
2020-05-28 14:00:00,102.75,103.03,102.71,102.85,146228.0,93.6115,93.8666,93.5751,93.7026,146228.0
2020-05-28 14:30:00,102.86,103.03,102.65,102.8,173786.0,93.7117,93.8666,93.5204,93.6571,173786.0
2020-05-28 15:00:00,102.81,103.11,102.78,102.86,196055.0,93.6662,93.9395,93.6389,93.7117,196055.0
2020-05-28 15:30:00,102.87,102.98,102.41,102.71,588647.0,93.7209,93.8211,93.3018,93.5751,588647.0
2020-05-29 09:30:00,102.0,102.0,100.73,101.15,77774.0,92.9282,92.9282,91.7712,92.1538,77774.0
2020-05-29 10:00:00,101.16,101.85,100.8,101.63,65395.0,92.1629,92.7916,91.835,92.5911,65395.0
2020-05-29 10:30:00,101.67,101.88,101.51,101.52,116740.0,92.6276,92.8189,92.4818,92.4909,116740.0
2020-05-29 11:00:00,101.55,102.13,101.43,101.64,75834.0,92.5183,93.0467,92.4089,92.6002,75834.0
2020-05-29 11:30:00,101.59,101.9,101.47,101.7,235547.0,92.5547,92.8371,92.4454,92.6549,235547.0
2020-05-29 12:00:00,101.68,101.8,101.43,101.47,36801.0,92.6367,92.746,92.4089,92.4454,36801.0
2020-05-29 12:30:00,101.41,101.48,100.76,101.39,36936.0,92.3907,92.4545,91.7985,92.3725,36936.0
2020-05-29 13:00:00,101.36,101.43,101.02,101.32,27619.0,92.3452,92.4089,92.0354,92.3087,27619.0
2020-05-29 13:30:00,101.31,101.38,100.97,101.33,45743.0,92.2996,92.3634,91.9898,92.3178,45743.0
2020-05-29 14:00:00,101.33,101.75,101.22,101.67,48328.0,92.3178,92.7005,92.2176,92.6276,48328.0
2020-05-29 14:30:00,101.71,101.84,100.73,101.84,59391.0,92.664,92.7825,91.7712,92.7825,59391.0
2020-05-29 15:00:00,101.86,102.29,101.83,102.16,89982.0,92.8007,93.1924,92.7733,93.074,89982.0
2020-05-29 15:30:00,102.13,102.44,101.53,101.6,374548.0,93.0467,93.3291,92.5,92.5638,374548.0
2020-06-01 09:30:00,101.74,102.11,101.3,101.44,86978.0,92.6914,93.0284,92.2905,92.418,86978.0
2020-06-01 10:00:00,101.43,101.91,101.16,101.79,88245.0,92.4089,92.8462,92.1629,92.7369,88245.0
2020-06-01 10:30:00,101.88,101.97,101.45,101.85,35674.0,92.8189,92.9009,92.4271,92.7916,35674.0
2020-06-01 11:00:00,101.9,102.19,101.52,101.89,96933.0,92.8371,93.1013,92.4909,92.828,96933.0
2020-06-01 11:30:00,101.9,102.24,101.52,102.24,69812.0,92.8371,93.1469,92.4909,93.1469,69812.0
2020-06-01 12:00:00,102.2,102.68,102.14,102.67,40776.0,93.1104,93.5478,93.0558,93.5386,40776.0
2020-06-01 12:30:00,102.67,102.88,102.52,102.68,32372.0,93.5386,93.73,93.402,93.5478,32372.0
2020-06-01 13:00:00,102.74,103.05,102.6,103.04,28300.0,93.6024,93.8848,93.4749,93.8757,28300.0
2020-06-01 13:30:00,103.02,103.34,102.85,103.15,41068.0,93.8575,94.1491,93.7026,93.976,41068.0
2020-06-01 14:00:00,103.12,103.28,102.94,103.06,60392.0,93.9486,94.0944,93.7846,93.894,60392.0
2020-06-01 14:30:00,103.1,103.34,102.92,103.33,70038.0,93.9304,94.1491,93.7664,94.1399,70038.0
2020-06-01 15:00:00,103.39,103.56,103.16,103.25,89252.0,94.1946,94.3495,93.9851,94.0671,89252.0
2020-06-01 15:30:00,103.25,103.52,102.95,103.37,389229.0,94.0671,94.313,93.7937,94.1764,389229.0
2020-06-02 09:30:00,103.83,106.15,103.76,106.02,154976.0,94.5955,96.7091,94.5317,96.5907,154976.0
2020-06-02 10:00:00,106.03,106.6,105.52,106.42,137744.0,96.5998,97.1191,96.1352,96.9551,137744.0
2020-06-02 10:30:00,106.44,107.21,106.22,106.93,204616.0,96.9733,97.6749,96.7729,97.4198,204616.0
2020-06-02 11:00:00,106.97,107.25,106.6,107.05,191999.0,97.4562,97.7113,97.1191,97.5291,191999.0
2020-06-02 11:30:00,107.03,107.32,106.82,106.94,79688.0,97.5109,97.7751,97.3195,97.4289,79688.0
2020-06-02 12:00:00,106.92,107.37,106.84,107.23,176699.0,97.4107,97.8206,97.3378,97.6931,176699.0
2020-06-02 12:30:00,107.24,107.53,107.01,107.35,150871.0,97.7022,97.9664,97.4926,97.8024,150871.0
2020-06-02 13:00:00,107.36,107.41,107.12,107.14,99501.0,97.8115,97.8571,97.5929,97.6111,99501.0
2020-06-02 13:30:00,107.14,107.6,107.05,107.57,99482.0,97.6111,98.0302,97.5291,98.0028,99482.0
2020-06-02 14:00:00,107.55,107.94,107.48,107.6,163010.0,97.9846,98.3399,97.9208,98.0302,163010.0
2020-06-02 14:30:00,107.6,107.69,107.08,107.44,159568.0,98.0302,98.1122,97.5564,97.8844,159568.0
2020-06-02 15:00:00,107.45,107.62,106.7,107.01,106435.0,97.8935,98.0484,97.2102,97.4926,106435.0
2020-06-02 15:30:00,107.04,107.58,106.54,107.52,273055.0,97.52,98.012,97.0644,97.9573,273055.0
2020-06-03 09:30:00,108.96,110.94,108.52,110.94,150975.0,99.2692,101.0731,98.8683,101.0731,150975.0
2020-06-03 10:00:00,110.87,111.82,110.25,111.79,187408.0,101.0093,101.8748,100.4445,101.8475,187408.0
2020-06-03 10:30:00,111.79,112.72,111.75,112.15,364678.0,101.8475,102.6948,101.8111,102.1755,364678.0
2020-06-03 11:00:00,112.14,112.57,111.89,112.34,102068.0,102.1664,102.5581,101.9386,102.3486,102068.0
2020-06-03 11:30:00,112.36,112.76,111.82,112.02,148053.0,102.3668,102.7312,101.8748,102.0571,148053.0
2020-06-03 12:00:00,112.0,112.33,111.41,111.61,128626.0,102.0388,102.3395,101.5013,101.6835,128626.0
2020-06-03 12:30:00,111.65,111.9,111.21,111.21,54858.0,101.72,101.9477,101.3191,101.3191,54858.0
2020-06-03 13:00:00,111.24,111.57,111.0,111.53,56514.0,101.3464,101.6471,101.1278,101.6106,56514.0
2020-06-03 13:30:00,111.56,111.79,111.37,111.71,111811.0,101.638,101.8475,101.4649,101.7746,111811.0
2020-06-03 14:00:00,111.7,112.13,111.7,112.05,102662.0,101.7655,102.1573,101.7655,102.0844,102662.0
2020-06-03 14:30:00,112.03,112.52,111.93,112.28,206465.0,102.0662,102.5126,101.9751,102.2939,206465.0
2020-06-03 15:00:00,112.28,112.64,112.03,112.17,176189.0,102.2939,102.6219,102.0662,102.1937,176189.0
2020-06-03 15:30:00,112.15,112.36,111.67,111.68,252879.0,102.1755,102.3668,101.7382,101.7473,252879.0
2020-06-04 09:30:00,110.06,111.08,109.49,110.87,202241.0,100.2714,101.2007,99.7521,101.0093,202241.0
2020-06-04 10:00:00,110.83,111.12,110.18,111.06,147981.0,100.9729,101.2371,100.3807,101.1824,147981.0
2020-06-04 10:30:00,111.08,111.7,111.08,111.63,55199.0,101.2007,101.7655,101.2007,101.7017,55199.0
2020-06-04 11:00:00,111.59,111.62,110.78,111.1,47137.0,101.6653,101.6926,100.9273,101.2189,47137.0
2020-06-04 11:30:00,111.05,111.47,110.86,111.19,38380.0,101.1733,101.556,101.0002,101.3009,38380.0
2020-06-04 12:00:00,111.17,111.42,111.07,111.11,44064.0,101.2827,101.5104,101.1916,101.228,44064.0
2020-06-04 12:30:00,111.11,111.11,110.45,110.84,53340.0,101.228,101.228,100.6267,100.982,53340.0
2020-06-04 13:00:00,110.84,110.84,110.26,110.49,32238.0,100.982,100.982,100.4536,100.6631,32238.0
2020-06-04 13:30:00,110.54,110.98,110.44,110.79,69063.0,100.7087,101.1096,100.6176,100.9365,69063.0
2020-06-04 14:00:00,110.78,110.9,110.36,110.62,45219.0,100.9273,101.0367,100.5447,100.7816,45219.0
2020-06-04 14:30:00,110.64,110.66,110.23,110.37,40899.0,100.7998,100.818,100.4263,100.5538,40899.0
2020-06-04 15:00:00,110.32,110.49,109.81,110.34,92266.0,100.5083,100.6631,100.0436,100.5265,92266.0
2020-06-04 15:30:00,110.36,111.16,110.25,111.12,276297.0,100.5447,101.2735,100.4445,101.2371,276297.0
2020-06-05 09:30:00,114.5,116.45,114.25,114.58,161543.0,104.3165,106.0931,104.0887,104.3894,161543.0
2020-06-05 10:00:00,114.59,115.37,114.59,115.09,81803.0,104.3985,105.1091,104.3985,104.854,81803.0
2020-06-05 10:30:00,115.09,115.54,114.81,115.33,68035.0,104.854,105.264,104.5989,105.0727,68035.0
2020-06-05 11:00:00,115.32,115.4,114.25,114.4,49484.0,105.0636,105.1364,104.0887,104.2254,49484.0
2020-06-05 11:30:00,114.43,114.69,113.95,114.01,59658.0,104.2527,104.4896,103.8154,103.8701,59658.0
2020-06-05 12:00:00,114.04,114.33,113.61,113.72,63840.0,103.8974,104.1616,103.5056,103.6059,63840.0
2020-06-05 12:30:00,113.74,114.27,113.72,114.1,32471.0,103.6241,104.1069,103.6059,103.9521,32471.0
2020-06-05 13:00:00,114.08,114.17,113.79,113.96,52144.0,103.9338,104.0158,103.6696,103.8245,52144.0
2020-06-05 13:30:00,113.98,114.3,113.64,114.14,90926.0,103.8427,104.1343,103.533,103.9885,90926.0
2020-06-05 14:00:00,114.15,114.37,113.9,114.37,87089.0,103.9976,104.1981,103.7699,104.1981,87089.0
2020-06-05 14:30:00,114.34,114.61,114.0,114.17,90668.0,104.1707,104.4167,103.861,104.0158,90668.0
2020-06-05 15:00:00,114.22,114.33,113.83,114.3,95053.0,104.0614,104.1616,103.7061,104.1343,95053.0
2020-06-05 15:30:00,114.29,114.29,113.62,113.93,281120.0,104.1252,104.1252,103.5148,103.7972,281120.0
2020-06-08 09:30:00,115.34,116.38,114.67,114.99,92890.0,105.0818,106.0293,104.4714,104.7629,92890.0
2020-06-08 10:00:00,115.1,115.54,114.85,114.89,60782.0,104.8631,105.264,104.6354,104.6718,60782.0
2020-06-08 10:30:00,114.9,115.56,114.68,115.39,53857.0,104.6809,105.2822,104.4805,105.1273,53857.0
2020-06-08 11:00:00,115.44,115.46,114.92,115.01,30813.0,105.1729,105.1911,104.6991,104.7811,30813.0
2020-06-08 11:30:00,114.95,114.96,114.3,114.92,46539.0,104.7265,104.7356,104.1343,104.6991,46539.0
2020-06-08 12:00:00,114.94,114.94,114.16,114.17,48534.0,104.7174,104.7174,104.0067,104.0158,48534.0
2020-06-08 12:30:00,114.17,114.24,113.86,113.87,28700.0,104.0158,104.0796,103.7334,103.7425,28700.0
2020-06-08 13:00:00,113.89,113.89,113.29,113.31,37341.0,103.7607,103.7607,103.2141,103.2323,37341.0
2020-06-08 13:30:00,113.31,113.57,113.04,113.11,67637.0,103.2323,103.4692,102.9863,103.0501,67637.0
2020-06-08 14:00:00,113.06,113.36,112.97,113.28,42469.0,103.0046,103.2779,102.9226,103.205,42469.0
2020-06-08 14:30:00,113.31,113.31,112.65,112.77,89117.0,103.2323,103.2323,102.631,102.7404,89117.0
2020-06-08 15:00:00,112.76,113.47,112.69,113.45,77119.0,102.7312,103.3781,102.6675,103.3599,77119.0
2020-06-08 15:30:00,113.47,113.64,113.14,113.47,255238.0,103.3781,103.533,103.0775,103.3781,255238.0
2020-06-09 09:30:00,111.89,111.89,109.72,110.7,135007.0,101.9386,101.9386,99.9616,100.8545,135007.0
2020-06-09 10:00:00,110.81,111.22,110.58,111.07,106070.0,100.9547,101.3282,100.7451,101.1916,106070.0
2020-06-09 10:30:00,111.09,111.65,110.72,111.24,35905.0,101.2098,101.72,100.8727,101.3464,35905.0
2020-06-09 11:00:00,111.31,111.63,110.86,111.03,55373.0,101.4102,101.7017,101.0002,101.1551,55373.0
2020-06-09 11:30:00,111.0,111.37,111.0,111.18,49603.0,101.1278,101.4649,101.1278,101.2918,49603.0
2020-06-09 12:00:00,111.18,111.31,110.9,111.3,24879.0,101.2918,101.4102,101.0367,101.4011,24879.0
2020-06-09 12:30:00,111.32,111.37,110.81,111.1,23956.0,101.4193,101.4649,100.9547,101.2189,23956.0
2020-06-09 13:00:00,111.13,111.35,111.01,111.34,31150.0,101.2462,101.4467,101.1369,101.4375,31150.0
2020-06-09 13:30:00,111.32,111.48,111.2,111.24,45286.0,101.4193,101.5651,101.31,101.3464,45286.0
2020-06-09 14:00:00,111.25,111.27,110.8,111.17,81108.0,101.3555,101.3738,100.9456,101.2827,81108.0
2020-06-09 14:30:00,111.14,111.79,111.12,111.68,112144.0,101.2553,101.8475,101.2371,101.7473,112144.0
2020-06-09 15:00:00,111.66,112.17,111.64,112.09,123653.0,101.7291,102.1937,101.7109,102.1208,123653.0
2020-06-09 15:30:00,112.09,112.12,111.25,111.39,217414.0,102.1208,102.1482,101.3555,101.4831,217414.0
2020-06-10 09:30:00,111.33,111.63,110.3,110.79,76772.0,101.4284,101.7017,100.49,100.9365,76772.0
2020-06-10 10:00:00,110.8,110.84,109.14,109.31,43580.0,100.9456,100.982,99.4332,99.5881,43580.0
2020-06-10 10:30:00,109.21,109.94,108.7,108.99,102889.0,99.497,100.1621,99.0323,99.2965,102889.0
2020-06-10 11:00:00,108.99,109.4,108.95,109.23,48443.0,99.2965,99.6701,99.2601,99.5152,48443.0
2020-06-10 11:30:00,109.26,109.6,108.84,109.53,106294.0,99.5425,99.8523,99.1599,99.7885,106294.0
2020-06-10 12:00:00,109.53,109.7,109.22,109.46,61793.0,99.7885,99.9434,99.5061,99.7247,61793.0
2020-06-10 12:30:00,109.46,109.46,108.75,109.17,136630.0,99.7247,99.7247,99.0779,99.4605,136630.0
2020-06-10 13:00:00,109.06,109.33,108.86,109.16,58751.0,99.3603,99.6063,99.1781,99.4514,58751.0
2020-06-10 13:30:00,109.16,109.37,108.95,109.24,71025.0,99.4514,99.6427,99.2601,99.5243,71025.0
2020-06-10 14:00:00,109.27,110.0,109.15,109.76,76032.0,99.5516,100.2167,99.4423,99.9981,76032.0
2020-06-10 14:30:00,109.73,109.86,108.38,108.66,77260.0,99.9707,100.0892,98.7408,98.9959,77260.0
2020-06-10 15:00:00,108.6,109.32,108.33,109.31,92423.0,98.9412,99.5972,98.6952,99.5881,92423.0
2020-06-10 15:30:00,109.4,109.51,108.87,109.05,216510.0,99.6701,99.7703,99.1872,99.3512,216510.0
2020-06-11 09:30:00,105.77,105.77,103.31,103.92,224182.0,96.3629,96.3629,94.1217,94.6775,224182.0
2020-06-11 10:00:00,103.93,104.18,103.2,103.68,155439.0,94.6866,94.9143,94.0215,94.4588,155439.0
2020-06-11 10:30:00,103.76,103.76,102.3,102.39,131429.0,94.5317,94.5317,93.2015,93.2835,131429.0
2020-06-11 11:00:00,102.38,102.76,102.11,102.27,108273.0,93.2744,93.6206,93.0284,93.1742,108273.0
2020-06-11 11:30:00,102.25,102.32,101.41,101.51,90667.0,93.156,93.2198,92.3907,92.4818,90667.0
2020-06-11 12:00:00,101.49,101.54,100.5,100.5,110192.0,92.4636,92.5091,91.5616,91.5616,110192.0
2020-06-11 12:30:00,100.48,101.63,100.47,100.98,81794.0,91.5434,92.5911,91.5343,91.9989,81794.0
2020-06-11 13:00:00,101.02,101.33,100.63,100.64,75624.0,92.0354,92.3178,91.6801,91.6892,75624.0
2020-06-11 13:30:00,100.62,101.11,100.33,101.09,58324.0,91.671,92.1174,91.4068,92.0992,58324.0
2020-06-11 14:00:00,101.08,101.08,100.26,100.69,49228.0,92.0901,92.0901,91.343,91.7347,49228.0
2020-06-11 14:30:00,100.71,100.71,100.02,100.23,100995.0,91.753,91.753,91.1243,91.3157,100995.0
2020-06-11 15:00:00,100.22,100.43,99.54,99.67,94665.0,91.3065,91.4979,90.687,90.8055,94665.0
2020-06-11 15:30:00,99.59,100.02,99.3,99.56,310728.0,90.7326,91.1243,90.4684,90.7052,310728.0
2020-06-12 09:30:00,102.59,104.37,102.25,103.44,115380.0,93.4658,95.0874,93.156,94.2402,115380.0
2020-06-12 10:00:00,103.63,104.21,102.91,102.91,35458.0,94.4133,94.9417,93.7573,93.7573,35458.0
2020-06-12 10:30:00,102.97,103.01,101.85,101.89,30906.0,93.812,93.8484,92.7916,92.828,30906.0
2020-06-12 11:00:00,101.84,102.21,101.0,101.59,42862.0,92.7825,93.1196,92.0172,92.5547,42862.0
2020-06-12 11:30:00,101.57,102.56,101.17,102.53,34406.0,92.5365,93.4384,92.172,93.4111,34406.0
2020-06-12 12:00:00,102.52,102.77,102.06,102.2,30381.0,93.402,93.6297,92.9829,93.1104,30381.0
2020-06-12 12:30:00,102.18,102.28,101.73,102.15,32420.0,93.0922,93.1833,92.6822,93.0649,32420.0
2020-06-12 13:00:00,102.12,102.16,101.36,101.4,41291.0,93.0376,93.074,92.3452,92.3816,41291.0
2020-06-12 13:30:00,101.42,101.53,100.21,100.21,33561.0,92.3998,92.5,91.2974,91.2974,33561.0
2020-06-12 14:00:00,100.21,101.21,100.17,101.02,31010.0,91.2974,92.2085,91.261,92.0354,31010.0
2020-06-12 14:30:00,101.07,101.48,100.74,101.14,55830.0,92.0809,92.4545,91.7803,92.1447,55830.0
2020-06-12 15:00:00,101.15,101.75,100.63,100.87,72592.0,92.1538,92.7005,91.6801,91.8987,72592.0
2020-06-12 15:30:00,100.88,102.1,100.72,101.6,198176.0,91.9078,93.0193,91.7621,92.5638,198176.0
2020-06-15 09:30:00,98.97,100.1,98.41,100.03,49784.0,90.1677,91.1972,89.6575,91.1334,49784.0
2020-06-15 10:00:00,99.93,100.57,99.78,100.08,48578.0,91.0423,91.6254,90.9057,91.179,48578.0
2020-06-15 10:30:00,100.02,100.98,99.76,100.86,33544.0,91.1243,91.9989,90.8875,91.8896,33544.0
2020-06-15 11:00:00,100.84,101.41,100.72,101.06,29843.0,91.8714,92.3907,91.7621,92.0718,29843.0
2020-06-15 11:30:00,101.07,101.25,100.62,101.06,31445.0,92.0809,92.2449,91.671,92.0718,31445.0
2020-06-15 12:00:00,101.02,101.83,100.99,101.66,31220.0,92.0354,92.7733,92.0081,92.6185,31220.0
2020-06-15 12:30:00,101.62,102.1,101.46,102.1,32220.0,92.582,93.0193,92.4363,93.0193,32220.0
2020-06-15 13:00:00,102.07,102.55,102.05,102.23,26229.0,92.992,93.4293,92.9738,93.1378,26229.0
2020-06-15 13:30:00,102.2,102.24,101.71,101.74,28875.0,93.1104,93.1469,92.664,92.6914,28875.0
2020-06-15 14:00:00,101.83,103.65,101.83,103.58,52329.0,92.7733,94.4315,92.7733,94.3677,52329.0
2020-06-15 14:30:00,103.65,103.72,102.81,103.04,36968.0,94.4315,94.4953,93.6662,93.8757,36968.0
2020-06-15 15:00:00,103.04,103.31,102.49,102.54,47847.0,93.8757,94.1217,93.3746,93.4202,47847.0
2020-06-15 15:30:00,102.52,103.21,101.99,103.2,168671.0,93.402,94.0306,92.9191,94.0215,168671.0
2020-06-16 09:30:00,106.46,107.83,105.81,106.13,58897.0,96.9916,98.2397,96.3994,96.6909,58897.0
2020-06-16 10:00:00,106.26,106.8,105.95,106.69,28346.0,96.8094,97.3013,96.5269,97.2011,28346.0
2020-06-16 10:30:00,106.74,106.74,104.1,104.1,35743.0,97.2467,97.2467,94.8415,94.8415,35743.0
2020-06-16 11:00:00,104.07,105.52,103.74,105.41,17015.0,94.8141,96.1352,94.5135,96.0349,17015.0
2020-06-16 11:30:00,105.48,105.73,104.76,104.77,20050.0,96.0987,96.3265,95.4428,95.4519,20050.0
2020-06-16 12:00:00,104.78,105.16,104.44,105.09,16424.0,95.461,95.8072,95.1512,95.7434,16424.0
2020-06-16 12:30:00,105.13,105.7,105.12,105.17,37292.0,95.7799,96.2992,95.7707,95.8163,37292.0
2020-06-16 13:00:00,105.26,105.55,105.26,105.33,22164.0,95.8983,96.1625,95.8983,95.9621,22164.0
2020-06-16 13:30:00,105.39,105.39,104.73,104.97,12737.0,96.0167,96.0167,95.4154,95.6341,12737.0
2020-06-16 14:00:00,105.04,105.9,105.03,105.58,29010.0,95.6979,96.4814,95.6887,96.1898,29010.0
2020-06-16 14:30:00,105.62,105.75,105.1,105.29,17372.0,96.2263,96.3447,95.7525,95.9256,17372.0
2020-06-16 15:00:00,105.29,105.34,104.17,104.64,30226.0,95.9256,95.9712,94.9052,95.3334,30226.0
2020-06-16 15:30:00,104.57,104.99,104.18,104.83,141638.0,95.2697,95.6523,94.9143,95.5065,141638.0
2020-06-17 09:30:00,105.58,105.78,104.72,105.05,68309.0,96.1898,96.372,95.4063,95.707,68309.0
2020-06-17 10:00:00,105.02,105.18,104.29,104.38,29148.0,95.6796,95.8254,95.0146,95.0966,29148.0
2020-06-17 10:30:00,104.42,104.99,104.17,104.78,34720.0,95.133,95.6523,94.9052,95.461,34720.0
2020-06-17 11:00:00,104.83,105.19,104.66,104.84,59852.0,95.5065,95.8345,95.3517,95.5156,59852.0
2020-06-17 11:30:00,104.8,105.38,104.78,105.37,21389.0,95.4792,96.0076,95.461,95.9985,21389.0
2020-06-17 12:00:00,105.33,105.52,105.17,105.32,16779.0,95.9621,96.1352,95.8163,95.953,16779.0
2020-06-17 12:30:00,105.28,105.59,105.28,105.52,14505.0,95.9165,96.1989,95.9165,96.1352,14505.0
2020-06-17 13:00:00,105.55,105.86,105.55,105.81,14860.0,96.1625,96.4449,96.1625,96.3994,14860.0
2020-06-17 13:30:00,105.83,106.07,105.82,105.91,17390.0,96.4176,96.6362,96.4085,96.4905,17390.0
2020-06-17 14:00:00,105.89,106.1,105.74,106.05,45417.0,96.4723,96.6636,96.3356,96.618,45417.0
2020-06-17 14:30:00,106.05,106.3,105.77,105.84,58572.0,96.618,96.8458,96.3629,96.4267,58572.0
2020-06-17 15:00:00,105.77,105.8,104.93,105.12,32391.0,96.3629,96.3903,95.5976,95.7707,32391.0
2020-06-17 15:30:00,105.14,105.4,104.82,104.87,119242.0,95.789,96.0258,95.4974,95.543,119242.0
2020-06-18 09:30:00,104.26,104.93,103.93,104.69,35463.0,94.9872,95.5976,94.6866,95.379,35463.0
2020-06-18 10:00:00,104.71,105.47,104.71,105.19,25234.0,95.3972,96.0896,95.3972,95.8345,25234.0
2020-06-18 10:30:00,105.19,105.54,104.77,105.47,21930.0,95.8345,96.1534,95.4519,96.0896,21930.0
2020-06-18 11:00:00,105.41,105.41,105.01,105.23,23699.0,96.0349,96.0349,95.6705,95.871,23699.0
2020-06-18 11:30:00,105.16,105.36,104.53,104.67,23778.0,95.8072,95.9894,95.2332,95.3608,23778.0
2020-06-18 12:00:00,104.72,105.02,104.72,104.98,23099.0,95.4063,95.6796,95.4063,95.6432,23099.0
2020-06-18 12:30:00,104.97,105.02,104.63,104.88,18199.0,95.6341,95.6796,95.3243,95.5521,18199.0
2020-06-18 13:00:00,104.84,105.09,104.82,105.02,15637.0,95.5156,95.7434,95.4974,95.6796,15637.0
2020-06-18 13:30:00,105.03,105.44,104.99,105.31,16418.0,95.6887,96.0623,95.6523,95.9438,16418.0
2020-06-18 14:00:00,105.33,105.34,104.99,105.22,27282.0,95.9621,95.9712,95.6523,95.8618,27282.0
2020-06-18 14:30:00,105.23,105.35,104.6,104.6,20590.0,95.871,95.9803,95.297,95.297,20590.0
2020-06-18 15:00:00,104.6,104.79,104.38,104.79,34849.0,95.297,95.4701,95.0966,95.4701,34849.0
2020-06-18 15:30:00,104.76,105.02,104.25,104.43,188404.0,95.4428,95.6796,94.9781,95.1421,188404.0
2020-06-19 09:30:00,107.36,107.61,105.98,106.17,205972.0,97.8115,98.0393,96.5543,96.7274,205972.0
2020-06-19 10:00:00,106.21,106.54,105.89,106.07,23398.0,96.7638,97.0644,96.4723,96.6362,23398.0
2020-06-19 10:30:00,106.03,106.14,105.59,105.59,20311.0,96.5998,96.7,96.1989,96.1989,20311.0
2020-06-19 11:00:00,105.63,105.63,105.16,105.18,19530.0,96.2354,96.2354,95.8072,95.8254,19530.0
2020-06-19 11:30:00,105.18,105.18,104.88,104.95,20572.0,95.8254,95.8254,95.5521,95.6159,20572.0
2020-06-19 12:00:00,104.98,104.98,103.37,103.73,61003.0,95.6432,95.6432,94.1764,94.5044,61003.0
2020-06-19 12:30:00,103.79,104.55,103.79,104.53,38123.0,94.559,95.2514,94.559,95.2332,38123.0
2020-06-19 13:00:00,104.5,104.51,103.41,103.43,49490.0,95.2059,95.215,94.2128,94.231,49490.0
2020-06-19 13:30:00,103.37,103.69,103.05,103.09,29794.0,94.1764,94.4679,93.8848,93.9213,29794.0
2020-06-19 14:00:00,103.09,103.5,102.88,103.24,46079.0,93.9213,94.2948,93.73,94.0579,46079.0
2020-06-19 14:30:00,103.21,104.02,103.08,103.99,36923.0,94.0306,94.7686,93.9122,94.7412,36923.0
2020-06-19 15:00:00,103.98,104.41,103.74,104.15,36074.0,94.7321,95.1239,94.5135,94.887,36074.0
2020-06-19 15:30:00,104.15,104.65,103.69,103.72,245876.0,94.887,95.3425,94.4679,94.4953,245876.0
2020-06-22 09:30:00,103.26,103.29,101.89,103.07,40493.0,94.0762,94.1035,92.828,93.9031,40493.0
2020-06-22 10:00:00,102.96,103.55,102.79,103.42,36410.0,93.8028,94.3404,93.648,94.2219,36410.0
2020-06-22 10:30:00,103.4,103.43,103.14,103.14,20239.0,94.2037,94.231,93.9668,93.9668,20239.0
2020-06-22 11:00:00,103.13,103.46,103.0,103.27,24668.0,93.9577,94.2584,93.8393,94.0853,24668.0
2020-06-22 11:30:00,103.25,103.54,103.15,103.37,14344.0,94.0671,94.3313,93.976,94.1764,14344.0
2020-06-22 12:00:00,103.38,104.02,103.38,103.93,20730.0,94.1855,94.7686,94.1855,94.6866,20730.0
2020-06-22 12:30:00,103.93,104.27,103.79,104.19,18254.0,94.6866,94.9963,94.559,94.9235,18254.0
2020-06-22 13:00:00,104.21,104.4,104.1,104.13,18361.0,94.9417,95.1148,94.8415,94.8688,18361.0
2020-06-22 13:30:00,104.13,104.28,104.03,104.11,15378.0,94.8688,95.0054,94.7777,94.8506,15378.0
2020-06-22 14:00:00,104.08,104.11,103.76,103.93,15981.0,94.8232,94.8506,94.5317,94.6866,15981.0
2020-06-22 14:30:00,103.95,103.99,103.73,103.88,26303.0,94.7048,94.7412,94.5044,94.641,26303.0
2020-06-22 15:00:00,103.86,103.86,103.17,103.36,38015.0,94.6228,94.6228,93.9942,94.1673,38015.0
2020-06-22 15:30:00,103.38,103.69,103.32,103.6,112984.0,94.1855,94.4679,94.1308,94.3859,112984.0
2020-06-23 09:30:00,105.11,105.51,103.99,104.34,68199.0,95.7616,96.1261,94.7412,95.0601,68199.0
2020-06-23 10:00:00,104.4,104.61,104.26,104.55,42679.0,95.1148,95.3061,94.9872,95.2514,42679.0
2020-06-23 10:30:00,104.6,104.6,103.91,104.11,35303.0,95.297,95.297,94.6684,94.8506,35303.0
2020-06-23 11:00:00,104.11,104.48,104.0,104.38,28646.0,94.8506,95.1877,94.7504,95.0966,28646.0
2020-06-23 11:30:00,104.39,104.45,104.13,104.42,33994.0,95.1057,95.1603,94.8688,95.133,33994.0
2020-06-23 12:00:00,104.43,104.84,104.43,104.63,44469.0,95.1421,95.5156,95.1421,95.3243,44469.0
2020-06-23 12:30:00,104.64,104.64,104.26,104.35,25234.0,95.3334,95.3334,94.9872,95.0692,25234.0
2020-06-23 13:00:00,104.37,104.7,104.37,104.7,23330.0,95.0874,95.3881,95.0874,95.3881,23330.0
2020-06-23 13:30:00,104.69,104.79,104.42,104.5,32898.0,95.379,95.4701,95.133,95.2059,32898.0
2020-06-23 14:00:00,104.51,104.51,103.86,104.08,32754.0,95.215,95.215,94.6228,94.8232,32754.0
2020-06-23 14:30:00,104.09,104.15,103.67,103.86,44827.0,94.8323,94.887,94.4497,94.6228,44827.0
2020-06-23 15:00:00,103.84,104.02,103.63,103.87,77136.0,94.6046,94.7686,94.4133,94.6319,77136.0
2020-06-23 15:30:00,103.88,104.21,103.48,103.74,221075.0,94.641,94.9417,94.2766,94.5135,221075.0
2020-06-24 09:30:00,102.42,102.61,101.32,101.73,55425.0,93.3109,93.484,92.3087,92.6822,55425.0
2020-06-24 10:00:00,101.83,102.22,101.47,102.18,29829.0,92.7733,93.1287,92.4454,93.0922,29829.0
2020-06-24 10:30:00,102.12,102.13,101.51,101.77,19835.0,93.0376,93.0467,92.4818,92.7187,19835.0
2020-06-24 11:00:00,101.71,102.04,100.85,100.95,26521.0,92.664,92.9647,91.8805,91.9716,26521.0
2020-06-24 11:30:00,101.02,101.02,100.4,100.94,43217.0,92.0354,92.0354,91.4705,91.9625,43217.0
2020-06-24 12:00:00,100.91,101.29,100.84,100.98,36933.0,91.9352,92.2814,91.8714,91.9989,36933.0
2020-06-24 12:30:00,100.96,101.67,100.91,101.67,25289.0,91.9807,92.6276,91.9352,92.6276,25289.0
2020-06-24 13:00:00,101.63,101.67,101.05,101.08,18576.0,92.5911,92.6276,92.0627,92.0901,18576.0
2020-06-24 13:30:00,101.12,101.48,100.78,101.48,42098.0,92.1265,92.4545,91.8167,92.4545,42098.0
2020-06-24 14:00:00,101.56,101.73,101.05,101.7,45807.0,92.5274,92.6822,92.0627,92.6549,45807.0
2020-06-24 14:30:00,101.69,102.25,101.61,102.0,86281.0,92.6458,93.156,92.5729,92.9282,86281.0
2020-06-24 15:00:00,102.04,102.94,102.03,102.31,63981.0,92.9647,93.7846,92.9556,93.2107,63981.0
2020-06-24 15:30:00,102.32,102.54,101.75,101.93,243168.0,93.2198,93.4202,92.7005,92.8645,243168.0
2020-06-25 09:30:00,101.73,101.98,100.67,101.19,40626.0,92.6822,92.91,91.7165,92.1903,40626.0
2020-06-25 10:00:00,101.16,101.94,101.16,101.94,27397.0,92.1629,92.8736,92.1629,92.8736,27397.0
2020-06-25 10:30:00,101.89,101.96,100.57,100.65,44477.0,92.828,92.8918,91.6254,91.6983,44477.0
2020-06-25 11:00:00,100.69,100.91,100.19,100.66,27847.0,91.7347,91.9352,91.2792,91.7074,27847.0
2020-06-25 11:30:00,100.67,100.76,100.14,100.46,21727.0,91.7165,91.7985,91.2337,91.5252,21727.0
2020-06-25 12:00:00,100.52,100.94,100.51,100.8,18802.0,91.5799,91.9625,91.5707,91.835,18802.0
2020-06-25 12:30:00,100.8,101.39,100.8,101.3,24362.0,91.835,92.3725,91.835,92.2905,24362.0
2020-06-25 13:00:00,101.24,101.42,101.14,101.23,23993.0,92.2358,92.3998,92.1447,92.2267,23993.0
2020-06-25 13:30:00,101.21,101.25,100.96,101.11,26015.0,92.2085,92.2449,91.9807,92.1174,26015.0
2020-06-25 14:00:00,101.11,101.34,100.99,101.15,32444.0,92.1174,92.3269,92.0081,92.1538,32444.0
2020-06-25 14:30:00,101.08,101.43,100.91,101.34,50301.0,92.0901,92.4089,91.9352,92.3269,50301.0
2020-06-25 15:00:00,101.3,102.55,101.2,102.46,60858.0,92.2905,93.4293,92.1994,93.3473,60858.0
2020-06-25 15:30:00,102.43,102.9,102.13,102.79,136324.0,93.32,93.7482,93.0467,93.648,136324.0
2020-06-26 09:30:00,102.24,103.2,102.24,102.8,34389.0,93.1469,94.0215,93.1469,93.6571,34389.0
2020-06-26 10:00:00,102.92,103.0,101.47,102.04,46869.0,93.7664,93.8393,92.4454,92.9647,46869.0
2020-06-26 10:30:00,102.04,102.13,101.22,101.4,22225.0,92.9647,93.0467,92.2176,92.3816,22225.0
2020-06-26 11:00:00,101.52,101.68,101.3,101.4,29798.0,92.4909,92.6367,92.2905,92.3816,29798.0
2020-06-26 11:30:00,101.45,101.77,101.26,101.76,22699.0,92.4271,92.7187,92.254,92.7096,22699.0
2020-06-26 12:00:00,101.74,101.74,101.27,101.56,27521.0,92.6914,92.6914,92.2632,92.5274,27521.0
2020-06-26 12:30:00,101.57,101.85,101.48,101.85,22837.0,92.5365,92.7916,92.4545,92.7916,22837.0
2020-06-26 13:00:00,101.84,102.05,101.71,101.74,20529.0,92.7825,92.9738,92.664,92.6914,20529.0
2020-06-26 13:30:00,101.76,101.95,101.65,101.94,26797.0,92.7096,92.8827,92.6094,92.8736,26797.0
2020-06-26 14:00:00,101.91,101.91,101.47,101.55,24772.0,92.8462,92.8462,92.4454,92.5183,24772.0
2020-06-26 14:30:00,101.5,101.52,101.19,101.38,42743.0,92.4727,92.4909,92.1903,92.3634,42743.0
2020-06-26 15:00:00,101.39,101.7,101.21,101.39,38907.0,92.3725,92.6549,92.2085,92.3725,38907.0
2020-06-26 15:30:00,101.41,102.65,101.19,102.13,423557.0,92.3907,93.5204,92.1903,93.0467,423557.0
2020-06-29 09:30:00,103.3,103.62,102.55,103.15,38074.0,94.1126,94.4041,93.4293,93.976,38074.0
2020-06-29 10:00:00,103.23,103.68,103.16,103.63,21561.0,94.0488,94.4588,93.9851,94.4133,21561.0
2020-06-29 10:30:00,103.67,104.4,103.66,104.25,26393.0,94.4497,95.1148,94.4406,94.9781,26393.0
2020-06-29 11:00:00,104.25,104.45,103.92,104.28,24857.0,94.9781,95.1603,94.6775,95.0054,24857.0
2020-06-29 11:30:00,104.36,104.4,104.02,104.1,17632.0,95.0783,95.1148,94.7686,94.8415,17632.0
2020-06-29 12:00:00,104.07,104.55,104.07,104.46,19240.0,94.8141,95.2514,94.8141,95.1694,19240.0
2020-06-29 12:30:00,104.44,104.53,104.22,104.32,31625.0,95.1512,95.2332,94.9508,95.0419,31625.0
2020-06-29 13:00:00,104.29,104.68,104.28,104.66,19874.0,95.0146,95.3699,95.0054,95.3517,19874.0
2020-06-29 13:30:00,104.68,104.98,104.48,104.51,40249.0,95.3699,95.6432,95.1877,95.215,40249.0
2020-06-29 14:00:00,104.53,104.53,103.79,103.87,47009.0,95.2332,95.2332,94.559,94.6319,47009.0
2020-06-29 14:30:00,103.92,103.96,103.67,103.84,29961.0,94.6775,94.7139,94.4497,94.6046,29961.0
2020-06-29 15:00:00,103.82,103.87,103.6,103.68,63449.0,94.5864,94.6319,94.3859,94.4588,63449.0
2020-06-29 15:30:00,103.71,103.95,103.2,103.87,260657.0,94.4861,94.7048,94.0215,94.6319,260657.0
2020-06-30 09:30:00,105.23,106.98,104.1,104.84,72671.0,95.871,97.4653,94.8415,95.5156,72671.0
2020-06-30 10:00:00,105.0,105.33,104.79,105.25,23966.0,95.6614,95.9621,95.4701,95.8892,23966.0
2020-06-30 10:30:00,105.25,105.61,104.78,105.54,31959.0,95.8892,96.2172,95.461,96.1534,31959.0
2020-06-30 11:00:00,105.5,105.95,105.5,105.88,20574.0,96.1169,96.5269,96.1169,96.4631,20574.0
2020-06-30 11:30:00,105.83,105.85,105.29,105.42,22200.0,96.4176,96.4358,95.9256,96.0441,22200.0
2020-06-30 12:00:00,105.45,105.86,105.44,105.78,26765.0,96.0714,96.4449,96.0623,96.372,26765.0
2020-06-30 12:30:00,105.79,105.86,105.06,105.23,35315.0,96.3812,96.4449,95.7161,95.871,35315.0
2020-06-30 13:00:00,105.23,105.39,105.05,105.33,39193.0,95.871,96.0167,95.707,95.9621,39193.0
2020-06-30 13:30:00,105.29,105.31,104.95,105.12,22326.0,95.9256,95.9438,95.6159,95.7707,22326.0
2020-06-30 14:00:00,105.14,105.43,104.96,105.29,29575.0,95.789,96.0532,95.625,95.9256,29575.0
2020-06-30 14:30:00,105.3,105.68,105.21,105.65,31244.0,95.9347,96.2809,95.8527,96.2536,31244.0
2020-06-30 15:00:00,105.69,105.95,105.34,105.89,44994.0,96.29,96.5269,95.9712,96.4723,44994.0
2020-06-30 15:30:00,105.88,106.66,105.82,106.06,278677.0,96.4631,97.1738,96.4085,96.6271,278677.0
2020-07-01 09:30:00,106.17,106.71,105.65,105.92,54619.0,96.7274,97.2193,96.2536,96.4996,54619.0
2020-07-01 10:00:00,105.96,107.02,105.96,106.45,50608.0,96.536,97.5018,96.536,96.9825,50608.0
2020-07-01 10:30:00,106.56,106.71,105.71,105.96,50928.0,97.0827,97.2193,96.3083,96.536,50928.0
2020-07-01 11:00:00,105.96,105.96,105.19,105.29,46419.0,96.536,96.536,95.8345,95.9256,46419.0
2020-07-01 11:30:00,105.27,105.86,105.1,105.81,35788.0,95.9074,96.4449,95.7525,96.3994,35788.0
2020-07-01 12:00:00,105.83,105.99,105.66,105.99,43918.0,96.4176,96.5634,96.2627,96.5634,43918.0
2020-07-01 12:30:00,106.0,106.15,105.65,105.75,44474.0,96.5725,96.7091,96.2536,96.3447,44474.0
2020-07-01 13:00:00,105.74,105.87,105.55,105.86,21115.0,96.3356,96.454,96.1625,96.4449,21115.0
2020-07-01 13:30:00,105.84,105.87,105.53,105.69,26904.0,96.4267,96.454,96.1443,96.29,26904.0
2020-07-01 14:00:00,105.71,105.93,105.7,105.87,32881.0,96.3083,96.5087,96.2992,96.454,32881.0
2020-07-01 14:30:00,105.88,106.0,105.66,105.9,38057.0,96.4631,96.5725,96.2627,96.4814,38057.0
2020-07-01 15:00:00,105.94,106.0,105.59,105.91,49661.0,96.5178,96.5725,96.1989,96.4905,49661.0
2020-07-01 15:30:00,105.92,106.89,105.82,106.35,237384.0,96.4996,97.3833,96.4085,96.8913,237384.0
2020-07-02 09:30:00,108.11,109.85,107.97,109.77,78713.0,98.4948,100.0801,98.3673,100.0072,78713.0
2020-07-02 10:00:00,109.83,110.12,108.74,108.77,34821.0,100.0618,100.326,99.0688,99.0961,34821.0
2020-07-02 10:30:00,108.84,109.2,108.23,108.3,39050.0,99.1599,99.4879,98.6041,98.6679,39050.0
2020-07-02 11:00:00,108.23,108.71,107.81,108.71,34961.0,98.6041,99.0414,98.2215,99.0414,34961.0
2020-07-02 11:30:00,108.74,109.12,108.62,109.09,36476.0,99.0688,99.415,98.9595,99.3877,36476.0
2020-07-02 12:00:00,109.12,109.17,108.3,108.58,28492.0,99.415,99.4605,98.6679,98.923,28492.0
2020-07-02 12:30:00,108.55,108.61,108.37,108.57,20182.0,98.8957,98.9503,98.7317,98.9139,20182.0
2020-07-02 13:00:00,108.5,108.51,108.26,108.29,21112.0,98.8501,98.8592,98.6315,98.6588,21112.0
2020-07-02 13:30:00,108.26,108.37,108.04,108.15,19931.0,98.6315,98.7317,98.431,98.5313,19931.0
2020-07-02 14:00:00,108.17,108.39,107.87,108.36,34099.0,98.5495,98.7499,98.2762,98.7226,34099.0
2020-07-02 14:30:00,108.41,109.02,108.41,108.97,52316.0,98.7681,99.3239,98.7681,99.2783,52316.0
2020-07-02 15:00:00,108.98,109.09,108.77,108.84,78462.0,99.2874,99.3877,99.0961,99.1599,78462.0
2020-07-02 15:30:00,108.82,109.1,108.65,109.06,271225.0,99.1417,99.3968,98.9868,99.3603,271225.0
2020-07-06 09:30:00,110.85,111.85,109.75,110.05,93795.0,100.9911,101.9022,99.989,100.2623,93795.0
2020-07-06 10:00:00,110.28,110.47,107.85,108.19,60581.0,100.4718,100.6449,98.2579,98.5677,60581.0
2020-07-06 10:30:00,108.11,109.66,108.11,109.66,25793.0,98.4948,99.907,98.4948,99.907,25793.0
2020-07-06 11:00:00,109.69,109.69,109.27,109.48,25030.0,99.9343,99.9343,99.5516,99.743,25030.0
2020-07-06 11:30:00,109.42,109.53,109.16,109.25,25564.0,99.6883,99.7885,99.4514,99.5334,25564.0
2020-07-06 12:00:00,109.23,109.4,108.9,109.0,28355.0,99.5152,99.6701,99.2146,99.3057,28355.0
2020-07-06 12:30:00,109.0,109.1,108.73,108.83,21902.0,99.3057,99.3968,99.0597,99.1508,21902.0
2020-07-06 13:00:00,108.86,109.06,108.64,108.93,31394.0,99.1781,99.3603,98.9777,99.2419,31394.0
2020-07-06 13:30:00,108.96,109.01,108.78,108.93,27065.0,99.2692,99.3148,99.1052,99.2419,27065.0
2020-07-06 14:00:00,108.92,109.0,108.6,108.72,35192.0,99.2328,99.3057,98.9412,99.0506,35192.0
2020-07-06 14:30:00,108.72,108.78,108.4,108.52,39773.0,99.0506,99.1052,98.759,98.8683,39773.0
2020-07-06 15:00:00,108.49,108.66,108.43,108.63,44456.0,98.841,98.9959,98.7864,98.9686,44456.0
2020-07-06 15:30:00,108.65,109.91,108.45,109.86,301022.0,98.9868,100.1347,98.8046,100.0892,301022.0
2020-07-07 09:30:00,108.89,109.24,108.17,108.98,72666.0,99.2054,99.5243,98.5495,99.2874,72666.0
2020-07-07 10:00:00,108.95,109.27,108.44,108.47,33483.0,99.2601,99.5516,98.7955,98.8228,33483.0
2020-07-07 10:30:00,108.55,108.62,107.86,108.24,40874.0,98.8957,98.9595,98.267,98.6133,40874.0
2020-07-07 11:00:00,108.23,108.81,108.17,108.59,21824.0,98.6041,99.1326,98.5495,98.9321,21824.0
2020-07-07 11:30:00,108.61,109.05,108.42,108.46,62684.0,98.9503,99.3512,98.7772,98.8137,62684.0
2020-07-07 12:00:00,108.5,108.63,108.37,108.53,26876.0,98.8501,98.9686,98.7317,98.8775,26876.0
2020-07-07 12:30:00,108.43,108.43,108.01,108.09,19829.0,98.7864,98.7864,98.4037,98.4766,19829.0
2020-07-07 13:00:00,108.14,108.47,108.1,108.25,18307.0,98.5221,98.8228,98.4857,98.6224,18307.0
2020-07-07 13:30:00,108.27,108.28,108.09,108.17,28612.0,98.6406,98.6497,98.4766,98.5495,28612.0
2020-07-07 14:00:00,108.2,108.26,107.74,107.77,30950.0,98.5768,98.6315,98.1577,98.1851,30950.0
2020-07-07 14:30:00,107.79,107.82,107.47,107.77,50261.0,98.2033,98.2306,97.9117,98.1851,50261.0
2020-07-07 15:00:00,107.74,108.06,107.57,108.05,68973.0,98.1577,98.4493,98.0028,98.4401,68973.0
2020-07-07 15:30:00,108.08,108.47,107.67,108.41,310862.0,98.4675,98.8228,98.0939,98.7681,310862.0
2020-07-08 09:30:00,108.18,109.11,108.08,108.43,60087.0,98.5586,99.4059,98.4675,98.7864,60087.0
2020-07-08 10:00:00,108.42,108.73,107.94,107.95,39656.0,98.7772,99.0597,98.3399,98.349,39656.0
2020-07-08 10:30:00,107.81,107.9,107.27,107.29,43799.0,98.2215,98.3035,97.7295,97.7477,43799.0
2020-07-08 11:00:00,107.26,107.27,105.98,106.34,71883.0,97.7204,97.7295,96.5543,96.8822,71883.0
2020-07-08 11:30:00,106.36,106.44,106.14,106.18,54708.0,96.9005,96.9733,96.7,96.7365,54708.0
2020-07-08 12:00:00,106.19,106.25,106.0,106.12,47526.0,96.7456,96.8002,96.5725,96.6818,47526.0
2020-07-08 12:30:00,106.1,106.14,105.57,105.82,52953.0,96.6636,96.7,96.1807,96.4085,52953.0
2020-07-08 13:00:00,105.81,105.85,105.38,105.54,49251.0,96.3994,96.4358,96.0076,96.1534,49251.0
2020-07-08 13:30:00,105.52,105.64,105.21,105.23,60128.0,96.1352,96.2445,95.8527,95.871,60128.0
2020-07-08 14:00:00,105.21,105.58,105.19,105.41,80363.0,95.8527,96.1898,95.8345,96.0349,80363.0
2020-07-08 14:30:00,105.4,105.59,105.19,105.59,89172.0,96.0258,96.1989,95.8345,96.1989,89172.0
2020-07-08 15:00:00,105.58,106.18,105.44,106.01,62546.0,96.1898,96.7365,96.0623,96.5816,62546.0
2020-07-08 15:30:00,106.02,106.58,105.96,106.48,114519.0,96.5907,97.1009,96.536,97.0098,114519.0
2020-07-09 09:30:00,106.5,106.5,105.14,105.55,62253.0,97.028,97.028,95.789,96.1625,62253.0
2020-07-09 10:00:00,105.58,106.02,105.14,105.39,39385.0,96.1898,96.5907,95.789,96.0167,39385.0
2020-07-09 10:30:00,105.37,105.52,104.12,104.19,33631.0,95.9985,96.1352,94.8597,94.9235,33631.0
2020-07-09 11:00:00,104.22,104.47,103.58,103.92,80345.0,94.9508,95.1786,94.3677,94.6775,80345.0
2020-07-09 11:30:00,103.88,104.28,103.59,103.99,71278.0,94.641,95.0054,94.3768,94.7412,71278.0
2020-07-09 12:00:00,103.99,104.67,103.98,104.54,42266.0,94.7412,95.3608,94.7321,95.2423,42266.0
2020-07-09 12:30:00,104.49,104.85,104.46,104.76,33004.0,95.1968,95.5248,95.1694,95.4428,33004.0
2020-07-09 13:00:00,104.78,105.31,104.71,105.04,32481.0,95.461,95.9438,95.3972,95.6979,32481.0
2020-07-09 13:30:00,105.04,105.37,104.85,104.9,33000.0,95.6979,95.9985,95.5248,95.5703,33000.0
2020-07-09 14:00:00,104.87,105.75,104.81,105.35,38941.0,95.543,96.3447,95.4883,95.9803,38941.0
2020-07-09 14:30:00,105.28,105.44,105.04,105.39,39915.0,95.9165,96.0623,95.6979,96.0167,39915.0
2020-07-09 15:00:00,105.37,105.61,104.84,104.88,63851.0,95.9985,96.2172,95.5156,95.5521,63851.0
2020-07-09 15:30:00,104.85,105.26,104.64,105.09,208133.0,95.5248,95.8983,95.3334,95.7434,208133.0
2020-07-10 09:30:00,105.52,106.23,104.87,105.59,27865.0,96.1352,96.782,95.543,96.1989,27865.0
2020-07-10 10:00:00,105.58,105.65,105.03,105.4,23656.0,96.1898,96.2536,95.6887,96.0258,23656.0
2020-07-10 10:30:00,105.37,106.65,105.37,106.19,52188.0,95.9985,97.1647,95.9985,96.7456,52188.0
2020-07-10 11:00:00,106.1,106.67,105.91,106.38,26629.0,96.6636,97.1829,96.4905,96.9187,26629.0
2020-07-10 11:30:00,106.38,106.81,106.24,106.78,16159.0,96.9187,97.3104,96.7911,97.2831,16159.0
2020-07-10 12:00:00,106.81,106.93,106.44,106.45,39710.0,97.3104,97.4198,96.9733,96.9825,39710.0
2020-07-10 12:30:00,106.41,106.74,106.1,106.66,17788.0,96.946,97.2467,96.6636,97.1738,17788.0
2020-07-10 13:00:00,106.65,106.72,106.32,106.39,14478.0,97.1647,97.2284,96.864,96.9278,14478.0
2020-07-10 13:30:00,106.4,106.68,106.36,106.63,21607.0,96.9369,97.192,96.9005,97.1464,21607.0
2020-07-10 14:00:00,106.57,106.62,106.35,106.53,16953.0,97.0918,97.1373,96.8913,97.0553,16953.0
2020-07-10 14:30:00,106.48,106.71,106.45,106.45,26977.0,97.0098,97.2193,96.9825,96.9825,26977.0
2020-07-10 15:00:00,106.44,106.73,106.34,106.64,29858.0,96.9733,97.2375,96.8822,97.1556,29858.0
2020-07-10 15:30:00,106.65,107.1,106.57,107.02,101251.0,97.1647,97.5746,97.0918,97.5018,101251.0
2020-07-13 09:30:00,108.32,108.9,107.76,108.2,162884.0,98.6861,99.2146,98.1759,98.5768,162884.0
2020-07-13 10:00:00,108.22,109.33,107.96,109.33,78757.0,98.595,99.6063,98.3582,99.6063,78757.0
2020-07-13 10:30:00,109.32,109.99,109.28,109.98,90340.0,99.5972,100.2076,99.5608,100.1985,90340.0
2020-07-13 11:00:00,109.95,110.12,109.59,109.84,47901.0,100.1712,100.326,99.8432,100.0709,47901.0
2020-07-13 11:30:00,109.84,109.89,109.4,109.6,35861.0,100.0709,100.1165,99.6701,99.8523,35861.0
2020-07-13 12:00:00,109.63,109.89,109.61,109.8,39210.0,99.8796,100.1165,99.8614,100.0345,39210.0
2020-07-13 12:30:00,109.8,110.03,109.72,110.03,34200.0,100.0345,100.2441,99.9616,100.2441,34200.0
2020-07-13 13:00:00,110.05,110.42,109.84,110.29,26509.0,100.2623,100.5994,100.0709,100.4809,26509.0
2020-07-13 13:30:00,110.31,110.82,110.29,110.69,44119.0,100.4991,100.9638,100.4809,100.8454,44119.0
2020-07-13 14:00:00,110.66,110.78,110.21,110.35,87751.0,100.818,100.9273,100.408,100.5356,87751.0
2020-07-13 14:30:00,110.37,110.79,110.27,110.73,83340.0,100.5538,100.9365,100.4627,100.8818,83340.0
2020-07-13 15:00:00,110.72,110.75,110.02,110.04,104527.0,100.8727,100.9,100.2349,100.2532,104527.0
2020-07-13 15:30:00,110.04,110.09,108.87,109.34,321018.0,100.2532,100.2987,99.1872,99.6154,321018.0
2020-07-14 09:30:00,108.99,109.42,108.14,109.33,82123.0,99.2965,99.6883,98.5221,99.6063,82123.0
2020-07-14 10:00:00,109.23,109.78,108.95,109.66,38770.0,99.5152,100.0163,99.2601,99.907,38770.0
2020-07-14 10:30:00,109.77,110.5,109.66,110.49,64947.0,100.0072,100.6722,99.907,100.6631,64947.0
2020-07-14 11:00:00,110.52,110.95,110.27,110.45,51220.0,100.6905,101.0822,100.4627,100.6267,51220.0
2020-07-14 11:30:00,110.47,111.12,110.41,110.98,42455.0,100.6449,101.2371,100.5903,101.1096,42455.0
2020-07-14 12:00:00,111.02,111.16,110.65,110.7,49413.0,101.146,101.2735,100.8089,100.8545,49413.0
2020-07-14 12:30:00,110.68,110.79,110.34,110.37,26282.0,100.8362,100.9365,100.5265,100.5538,26282.0
2020-07-14 13:00:00,110.38,110.69,110.16,110.64,33928.0,100.5629,100.8454,100.3625,100.7998,33928.0
2020-07-14 13:30:00,110.65,110.97,110.5,110.64,35191.0,100.8089,101.1004,100.6722,100.7998,35191.0
2020-07-14 14:00:00,110.61,111.0,110.47,110.75,36864.0,100.7725,101.1278,100.6449,100.9,36864.0
2020-07-14 14:30:00,110.81,111.18,110.67,111.05,37106.0,100.9547,101.2918,100.8271,101.1733,37106.0
2020-07-14 15:00:00,111.06,111.24,110.77,111.18,78612.0,101.1824,101.3464,100.9182,101.2918,78612.0
2020-07-14 15:30:00,111.2,112.24,111.2,111.72,251875.0,101.31,102.2575,101.31,101.7837,251875.0
2020-07-15 09:30:00,113.57,114.5,112.94,113.38,90201.0,103.4692,104.3165,102.8952,103.2961,90201.0
2020-07-15 10:00:00,113.46,114.47,113.25,114.37,66905.0,103.369,104.2892,103.1777,104.1981,66905.0
2020-07-15 10:30:00,114.36,114.72,114.18,114.42,40697.0,104.1889,104.5169,104.025,104.2436,40697.0
2020-07-15 11:00:00,114.45,114.51,113.86,114.14,39750.0,104.2709,104.3256,103.7334,103.9885,39750.0
2020-07-15 11:30:00,114.18,114.31,113.68,113.78,57443.0,104.025,104.1434,103.5694,103.6605,57443.0
2020-07-15 12:00:00,113.73,114.7,113.56,114.7,54307.0,103.615,104.4987,103.4601,104.4987,54307.0
2020-07-15 12:30:00,114.69,114.89,114.36,114.78,66845.0,104.4896,104.6718,104.1889,104.5716,66845.0
2020-07-15 13:00:00,114.8,115.25,114.66,115.11,56354.0,104.5898,104.9998,104.4623,104.8722,56354.0
2020-07-15 13:30:00,115.09,115.14,114.79,114.86,40259.0,104.854,104.8996,104.5807,104.6445,40259.0
2020-07-15 14:00:00,114.83,115.12,114.72,114.99,57966.0,104.6171,104.8814,104.5169,104.7629,57966.0
2020-07-15 14:30:00,115.0,115.09,114.69,114.77,65363.0,104.772,104.854,104.4896,104.5625,65363.0
2020-07-15 15:00:00,114.78,115.36,114.74,115.36,93973.0,104.5716,105.1,104.5351,105.1,93973.0
2020-07-15 15:30:00,115.4,116.18,115.4,115.61,271465.0,105.1364,105.8471,105.1364,105.3278,271465.0
2020-07-16 09:30:00,115.23,115.31,113.35,114.95,81508.0,104.9816,105.0545,103.2688,104.7265,81508.0
2020-07-16 10:00:00,114.96,115.91,114.91,115.7,78889.0,104.7356,105.6011,104.69,105.4098,78889.0
2020-07-16 10:30:00,115.63,115.88,115.34,115.66,85173.0,105.346,105.5738,105.0818,105.3733,85173.0
2020-07-16 11:00:00,115.71,115.79,115.07,115.09,60891.0,105.4189,105.4918,104.8358,104.854,60891.0
2020-07-16 11:30:00,115.09,115.17,114.65,115.0,88962.0,104.854,104.9269,104.4532,104.772,88962.0
2020-07-16 12:00:00,114.99,115.31,114.48,114.71,89146.0,104.7629,105.0545,104.2983,104.5078,89146.0
2020-07-16 12:30:00,114.73,114.77,114.25,114.45,47385.0,104.526,104.5625,104.0887,104.2709,47385.0
2020-07-16 13:00:00,114.46,115.03,114.46,115.03,59195.0,104.2801,104.7994,104.2801,104.7994,59195.0
2020-07-16 13:30:00,115.0,115.13,114.75,114.81,64426.0,104.772,104.8905,104.5443,104.5989,64426.0
2020-07-16 14:00:00,114.79,115.25,114.71,115.2,80063.0,104.5807,104.9998,104.5078,104.9542,80063.0
2020-07-16 14:30:00,115.19,115.39,114.89,114.97,99423.0,104.9451,105.1273,104.6718,104.7447,99423.0
2020-07-16 15:00:00,115.0,115.19,114.74,115.18,121546.0,104.772,104.9451,104.5351,104.936,121546.0
2020-07-16 15:30:00,115.19,115.3,114.73,115.22,315355.0,104.9451,105.0453,104.526,104.9725,315355.0
2020-07-17 09:30:00,118.81,119.03,116.08,116.17,364703.0,108.2432,108.4436,105.756,105.838,364703.0
2020-07-17 10:00:00,116.1,116.68,114.84,115.19,247516.0,105.7742,106.3026,104.6263,104.9451,247516.0
2020-07-17 10:30:00,115.16,115.57,114.4,115.33,186058.0,104.9178,105.2913,104.2254,105.0727,186058.0
2020-07-17 11:00:00,115.43,115.47,113.74,113.95,136021.0,105.1638,105.2002,103.6241,103.8154,136021.0
2020-07-17 11:30:00,113.95,115.84,113.9,115.3,115029.0,103.8154,105.5373,103.7699,105.0453,115029.0
2020-07-17 12:00:00,115.29,115.47,114.26,114.35,103602.0,105.0362,105.2002,104.0978,104.1798,103602.0
2020-07-17 12:30:00,114.36,114.39,113.43,113.44,85775.0,104.1889,104.2163,103.3417,103.3508,85775.0
2020-07-17 13:00:00,113.43,113.49,111.64,111.77,223393.0,103.3417,103.3963,101.7109,101.8293,223393.0
2020-07-17 13:30:00,111.75,112.14,110.59,110.8,319161.0,101.8111,102.1664,100.7542,100.9456,319161.0
2020-07-17 14:00:00,110.8,111.71,110.56,111.47,289575.0,100.9456,101.7746,100.7269,101.556,289575.0
2020-07-17 14:30:00,111.47,111.78,110.9,111.48,213893.0,101.556,101.8384,101.0367,101.5651,213893.0
2020-07-17 15:00:00,111.47,112.15,111.27,111.92,210146.0,101.556,102.1755,101.3738,101.966,210146.0
2020-07-17 15:30:00,111.92,112.38,111.72,111.8,584103.0,101.966,102.385,101.7837,101.8566,584103.0
2020-07-20 09:30:00,112.84,112.91,110.71,111.25,190458.0,102.8041,102.8679,100.8636,101.3555,190458.0
2020-07-20 10:00:00,111.25,111.26,109.89,109.93,93225.0,101.3555,101.3647,100.1165,100.1529,93225.0
2020-07-20 10:30:00,109.95,110.5,109.89,109.98,112607.0,100.1712,100.6722,100.1165,100.1985,112607.0
2020-07-20 11:00:00,109.99,110.14,109.35,109.72,120250.0,100.2076,100.3443,99.6245,99.9616,120250.0
2020-07-20 11:30:00,109.63,110.43,109.54,110.39,50887.0,99.8796,100.6085,99.7976,100.572,50887.0
2020-07-20 12:00:00,110.36,110.41,109.86,109.97,46725.0,100.5447,100.5903,100.0892,100.1894,46725.0
2020-07-20 12:30:00,109.94,110.05,109.62,109.68,54382.0,100.1621,100.2623,99.8705,99.9252,54382.0
2020-07-20 13:00:00,109.67,109.7,109.25,109.25,87861.0,99.9161,99.9434,99.5334,99.5334,87861.0
2020-07-20 13:30:00,109.24,109.67,109.13,109.34,110580.0,99.5243,99.9161,99.4241,99.6154,110580.0
2020-07-20 14:00:00,109.32,109.86,109.16,109.77,80841.0,99.5972,100.0892,99.4514,100.0072,80841.0
2020-07-20 14:30:00,109.76,110.19,109.67,109.72,67988.0,99.9981,100.3898,99.9161,99.9616,67988.0
2020-07-20 15:00:00,109.73,109.9,109.46,109.47,96475.0,99.9707,100.1256,99.7247,99.7339,96475.0
2020-07-20 15:30:00,109.46,109.75,109.17,109.35,337649.0,99.7247,99.989,99.4605,99.6245,337649.0
2020-07-21 09:30:00,109.92,110.95,109.85,110.46,143715.0,100.1438,101.0822,100.0801,100.6358,143715.0
2020-07-21 10:00:00,110.43,111.28,110.39,110.56,62444.0,100.6085,101.3829,100.572,100.7269,62444.0
2020-07-21 10:30:00,110.58,111.04,110.53,110.94,44231.0,100.7451,101.1642,100.6996,101.0731,44231.0
2020-07-21 11:00:00,110.95,111.41,110.92,111.15,50557.0,101.0822,101.5013,101.0549,101.2644,50557.0
2020-07-21 11:30:00,111.16,111.39,110.98,111.19,33207.0,101.2735,101.4831,101.1096,101.3009,33207.0
2020-07-21 12:00:00,111.22,111.36,110.67,110.78,32044.0,101.3282,101.4558,100.8271,100.9273,32044.0
2020-07-21 12:30:00,110.79,111.0,110.59,110.61,31359.0,100.9365,101.1278,100.7542,100.7725,31359.0
2020-07-21 13:00:00,110.59,110.76,110.42,110.5,34905.0,100.7542,100.9091,100.5994,100.6722,34905.0
2020-07-21 13:30:00,110.48,110.52,110.19,110.28,38241.0,100.654,100.6905,100.3898,100.4718,38241.0
2020-07-21 14:00:00,110.28,110.38,109.84,110.17,38471.0,100.4718,100.5629,100.0709,100.3716,38471.0
2020-07-21 14:30:00,110.15,110.3,109.95,110.16,36319.0,100.3534,100.49,100.1712,100.3625,36319.0
2020-07-21 15:00:00,110.16,110.47,110.09,110.12,47802.0,100.3625,100.6449,100.2987,100.326,47802.0
2020-07-21 15:30:00,110.11,110.34,109.75,110.17,288350.0,100.3169,100.5265,99.989,100.3716,288350.0
2020-07-22 09:30:00,109.76,111.19,109.48,111.01,117372.0,99.9981,101.3009,99.743,101.1369,117372.0
2020-07-22 10:00:00,111.05,111.22,110.76,111.11,85625.0,101.1733,101.3282,100.9091,101.228,85625.0
2020-07-22 10:30:00,111.06,111.61,110.98,111.23,36025.0,101.1824,101.6835,101.1096,101.3373,36025.0
2020-07-22 11:00:00,111.25,111.28,110.51,110.53,28793.0,101.3555,101.3829,100.6814,100.6996,28793.0
2020-07-22 11:30:00,110.52,110.56,110.17,110.21,29978.0,100.6905,100.7269,100.3716,100.408,29978.0
2020-07-22 12:00:00,110.23,111.49,110.16,111.19,433711.0,100.4263,101.5742,100.3625,101.3009,433711.0
2020-07-22 12:30:00,111.19,112.01,111.12,111.53,244359.0,101.3009,102.048,101.2371,101.6106,244359.0
2020-07-22 13:00:00,111.55,111.56,111.03,111.05,58092.0,101.6289,101.638,101.1551,101.1733,58092.0
2020-07-22 13:30:00,111.07,111.32,110.96,111.0,49652.0,101.1916,101.4193,101.0913,101.1278,49652.0
2020-07-22 14:00:00,111.01,111.13,110.85,110.85,41510.0,101.1369,101.2462,100.9911,100.9911,41510.0
2020-07-22 14:30:00,110.83,111.15,110.75,111.0,49754.0,100.9729,101.2644,100.9,101.1278,49754.0
2020-07-22 15:00:00,111.02,111.47,110.96,111.36,87744.0,101.146,101.556,101.0913,101.4558,87744.0
2020-07-22 15:30:00,111.33,111.68,111.22,111.67,251815.0,101.4284,101.7473,101.3282,101.7382,251815.0
2020-07-23 09:30:00,111.48,111.83,110.82,111.08,49253.0,101.5651,101.884,100.9638,101.2007,49253.0
2020-07-23 10:00:00,111.08,111.18,110.55,110.84,50092.0,101.2007,101.2918,100.7178,100.982,50092.0
2020-07-23 10:30:00,110.86,111.46,110.76,110.93,32781.0,101.0002,101.5469,100.9091,101.064,32781.0
2020-07-23 11:00:00,110.98,111.13,110.55,111.1,40622.0,101.1096,101.2462,100.7178,101.2189,40622.0
2020-07-23 11:30:00,111.14,111.96,111.09,111.94,36971.0,101.2553,102.0024,101.2098,101.9842,36971.0
2020-07-23 12:00:00,111.93,111.98,111.66,111.97,44859.0,101.9751,102.0206,101.7291,102.0115,44859.0
2020-07-23 12:30:00,111.94,112.23,111.87,112.0,46702.0,101.9842,102.2484,101.9204,102.0388,46702.0
2020-07-23 13:00:00,111.99,112.33,111.56,111.66,49704.0,102.0297,102.3395,101.638,101.7291,49704.0
2020-07-23 13:30:00,111.64,111.64,110.71,110.82,60382.0,101.7109,101.7109,100.8636,100.9638,60382.0
2020-07-23 14:00:00,110.8,110.93,110.2,110.38,56781.0,100.9456,101.064,100.3989,100.5629,56781.0
2020-07-23 14:30:00,110.41,110.97,110.28,110.93,42796.0,100.5903,101.1004,100.4718,101.064,42796.0
2020-07-23 15:00:00,110.96,111.09,110.45,110.69,48498.0,101.0913,101.2098,100.6267,100.8454,48498.0
2020-07-23 15:30:00,110.69,110.88,110.24,110.82,170399.0,100.8454,101.0185,100.4354,100.9638,170399.0
2020-07-24 09:30:00,110.65,111.49,110.2,111.15,62110.0,100.8089,101.5742,100.3989,101.2644,62110.0
2020-07-24 10:00:00,111.15,111.67,111.15,111.47,39106.0,101.2644,101.7382,101.2644,101.556,39106.0
2020-07-24 10:30:00,111.52,111.54,111.01,111.06,27773.0,101.6015,101.6198,101.1369,101.1824,27773.0
2020-07-24 11:00:00,111.07,111.21,110.62,110.76,16372.0,101.1916,101.3191,100.7816,100.9091,16372.0
2020-07-24 11:30:00,110.76,110.76,110.45,110.48,19887.0,100.9091,100.9091,100.6267,100.654,19887.0
2020-07-24 12:00:00,110.5,110.62,110.3,110.44,16570.0,100.6722,100.7816,100.49,100.6176,16570.0
2020-07-24 12:30:00,110.53,110.69,110.35,110.44,21351.0,100.6996,100.8454,100.5356,100.6176,21351.0
2020-07-24 13:00:00,110.45,110.46,110.16,110.42,20796.0,100.6267,100.6358,100.3625,100.5994,20796.0
2020-07-24 13:30:00,110.39,110.41,110.11,110.22,15291.0,100.572,100.5903,100.3169,100.4172,15291.0
2020-07-24 14:00:00,110.27,110.54,110.23,110.54,24359.0,100.4627,100.7087,100.4263,100.7087,24359.0
2020-07-24 14:30:00,110.53,110.63,110.39,110.45,30511.0,100.6996,100.7907,100.572,100.6267,30511.0
2020-07-24 15:00:00,110.45,110.64,110.23,110.29,49675.0,100.6267,100.7998,100.4263,100.4809,49675.0
2020-07-24 15:30:00,110.3,110.65,110.07,110.61,184771.0,100.49,100.8089,100.2805,100.7725,184771.0
2020-07-27 09:30:00,110.59,111.26,110.17,111.2,57834.0,100.7542,101.3647,100.3716,101.31,57834.0
2020-07-27 10:00:00,111.18,111.41,110.93,111.33,52451.0,101.2918,101.5013,101.064,101.4284,52451.0
2020-07-27 10:30:00,111.33,111.58,110.95,110.95,35785.0,101.4284,101.6562,101.0822,101.0822,35785.0
2020-07-27 11:00:00,110.93,111.13,110.7,110.83,45069.0,101.064,101.2462,100.8545,100.9729,45069.0
2020-07-27 11:30:00,110.83,111.2,110.7,111.16,63324.0,100.9729,101.31,100.8545,101.2735,63324.0
2020-07-27 12:00:00,111.16,111.27,110.75,111.01,32465.0,101.2735,101.3738,100.9,101.1369,32465.0
2020-07-27 12:30:00,111.0,111.04,110.52,110.61,33991.0,101.1278,101.1642,100.6905,100.7725,33991.0
2020-07-27 13:00:00,110.62,110.7,110.37,110.43,31969.0,100.7816,100.8545,100.5538,100.6085,31969.0
2020-07-27 13:30:00,110.44,110.47,110.05,110.07,47661.0,100.6176,100.6449,100.2623,100.2805,47661.0
2020-07-27 14:00:00,110.09,110.09,109.67,109.87,48347.0,100.2987,100.2987,99.9161,100.0983,48347.0
2020-07-27 14:30:00,109.89,110.2,109.84,109.9,66781.0,100.1165,100.3989,100.0709,100.1256,66781.0
2020-07-27 15:00:00,109.9,109.97,109.65,109.76,94891.0,100.1256,100.1894,99.8978,99.9981,94891.0
2020-07-27 15:30:00,109.77,110.41,109.76,110.21,344861.0,100.0072,100.5903,99.9981,100.408,344861.0
2020-07-28 09:30:00,109.85,110.58,109.03,109.37,65195.0,100.0801,100.7451,99.333,99.6427,65195.0
2020-07-28 10:00:00,109.34,109.85,109.18,109.61,66482.0,99.6154,100.0801,99.4696,99.8614,66482.0
2020-07-28 10:30:00,109.61,110.19,109.31,110.19,80165.0,99.8614,100.3898,99.5881,100.3898,80165.0
2020-07-28 11:00:00,110.2,110.35,109.7,110.03,29874.0,100.3989,100.5356,99.9434,100.2441,29874.0
2020-07-28 11:30:00,110.1,110.29,109.92,109.96,30028.0,100.3078,100.4809,100.1438,100.1803,30028.0
2020-07-28 12:00:00,109.93,109.93,109.16,109.17,29149.0,100.1529,100.1529,99.4514,99.4605,29149.0
2020-07-28 12:30:00,109.2,109.21,108.6,108.7,34708.0,99.4879,99.497,98.9412,99.0323,34708.0
2020-07-28 13:00:00,108.68,109.03,108.35,109.03,53389.0,99.0141,99.333,98.7135,99.333,53389.0
2020-07-28 13:30:00,109.02,109.29,108.85,109.19,44418.0,99.3239,99.5699,99.169,99.4788,44418.0
2020-07-28 14:00:00,109.24,109.31,108.76,108.8,44075.0,99.5243,99.5881,99.087,99.1234,44075.0
2020-07-28 14:30:00,108.79,108.84,108.48,108.55,57870.0,99.1143,99.1599,98.8319,98.8957,57870.0
2020-07-28 15:00:00,108.56,108.84,108.52,108.6,41229.0,98.9048,99.1599,98.8683,98.9412,41229.0
2020-07-28 15:30:00,108.61,108.77,108.48,108.58,154137.0,98.9503,99.0961,98.8319,98.923,154137.0
2020-07-29 09:30:00,109.79,109.79,108.69,108.75,78443.0,100.0254,100.0254,99.0232,99.0779,78443.0
2020-07-29 10:00:00,108.8,109.22,108.39,109.09,42553.0,99.1234,99.5061,98.7499,99.3877,42553.0
2020-07-29 10:30:00,109.07,109.25,108.81,109.25,21321.0,99.3694,99.5334,99.1326,99.5334,21321.0
2020-07-29 11:00:00,109.24,109.5,109.0,109.48,30299.0,99.5243,99.7612,99.3057,99.743,30299.0
2020-07-29 11:30:00,109.49,109.5,108.9,109.18,36787.0,99.7521,99.7612,99.2146,99.4696,36787.0
2020-07-29 12:00:00,109.18,109.8,109.1,109.77,31324.0,99.4696,100.0345,99.3968,100.0072,31324.0
2020-07-29 12:30:00,109.76,110.16,109.59,109.61,62754.0,99.9981,100.3625,99.8432,99.8614,62754.0
2020-07-29 13:00:00,109.62,109.67,109.47,109.56,40687.0,99.8705,99.9161,99.7339,99.8159,40687.0
2020-07-29 13:30:00,109.58,110.14,109.52,110.14,28454.0,99.8341,100.3443,99.7794,100.3443,28454.0
2020-07-29 14:00:00,110.16,110.48,110.01,110.45,62260.0,100.3625,100.654,100.2258,100.6267,62260.0
2020-07-29 14:30:00,110.46,110.56,110.08,110.15,58955.0,100.6358,100.7269,100.2896,100.3534,58955.0
2020-07-29 15:00:00,110.2,110.33,109.94,110.2,54236.0,100.3989,100.5174,100.1621,100.3989,54236.0
2020-07-29 15:30:00,110.17,110.47,110.01,110.42,161423.0,100.3716,100.6449,100.2258,100.5994,161423.0
2020-07-30 09:30:00,108.55,108.94,107.78,107.78,72372.0,98.8957,99.251,98.1942,98.1942,72372.0
2020-07-30 10:00:00,107.77,108.27,107.57,108.27,38472.0,98.1851,98.6406,98.0028,98.6406,38472.0
2020-07-30 10:30:00,108.24,108.52,107.87,108.09,67624.0,98.6133,98.8683,98.2762,98.4766,67624.0
2020-07-30 11:00:00,108.06,108.6,107.97,108.37,42828.0,98.4493,98.9412,98.3673,98.7317,42828.0
2020-07-30 11:30:00,108.38,108.52,108.15,108.29,33376.0,98.7408,98.8683,98.5313,98.6588,33376.0
2020-07-30 12:00:00,108.29,108.33,107.74,107.96,33977.0,98.6588,98.6952,98.1577,98.3582,33977.0
2020-07-30 12:30:00,107.98,108.09,107.8,108.03,35508.0,98.3764,98.4766,98.2124,98.4219,35508.0
2020-07-30 13:00:00,108.04,108.37,107.77,107.8,32045.0,98.431,98.7317,98.1851,98.2124,32045.0
2020-07-30 13:30:00,107.81,107.99,107.74,107.92,33704.0,98.2215,98.3855,98.1577,98.3217,33704.0
2020-07-30 14:00:00,107.95,108.35,107.82,108.1,45540.0,98.349,98.7135,98.2306,98.4857,45540.0
2020-07-30 14:30:00,108.13,108.34,108.07,108.19,40135.0,98.513,98.7044,98.4584,98.5677,40135.0
2020-07-30 15:00:00,108.21,108.46,108.0,108.39,51329.0,98.5859,98.8137,98.3946,98.7499,51329.0
2020-07-30 15:30:00,108.42,108.48,108.06,108.19,188970.0,98.7772,98.8319,98.4493,98.5677,188970.0
2020-07-31 09:30:00,108.12,108.27,106.78,107.27,59269.0,98.5039,98.6406,97.2831,97.7295,59269.0
2020-07-31 10:00:00,107.28,107.46,106.27,106.28,30664.0,97.7386,97.9026,96.8185,96.8276,30664.0
2020-07-31 10:30:00,106.28,106.43,105.94,106.28,47897.0,96.8276,96.9642,96.5178,96.8276,47897.0
2020-07-31 11:00:00,106.28,106.6,106.02,106.6,21545.0,96.8276,97.1191,96.5907,97.1191,21545.0
2020-07-31 11:30:00,106.6,106.61,106.11,106.27,57701.0,97.1191,97.1282,96.6727,96.8185,57701.0
2020-07-31 12:00:00,106.27,106.38,105.95,106.38,31894.0,96.8185,96.9187,96.5269,96.9187,31894.0
2020-07-31 12:30:00,106.32,106.36,106.06,106.34,18913.0,96.864,96.9005,96.6271,96.8822,18913.0
2020-07-31 13:00:00,106.3,106.54,106.3,106.46,22917.0,96.8458,97.0644,96.8458,96.9916,22917.0
2020-07-31 13:30:00,106.43,106.55,106.18,106.34,29985.0,96.9642,97.0736,96.7365,96.8822,29985.0
2020-07-31 14:00:00,106.39,106.52,106.11,106.34,33246.0,96.9278,97.0462,96.6727,96.8822,33246.0
2020-07-31 14:30:00,106.39,106.69,106.36,106.68,24052.0,96.9278,97.2011,96.9005,97.192,24052.0
2020-07-31 15:00:00,106.71,106.86,106.6,106.83,34340.0,97.2193,97.356,97.1191,97.3287,34340.0
2020-07-31 15:30:00,106.84,107.77,106.74,107.63,147374.0,97.3378,98.1851,97.2467,98.0575,147374.0
2020-08-03 09:30:00,108.01,108.05,107.06,107.4,61762.0,98.4037,98.4401,97.5382,97.848,61762.0
2020-08-03 10:00:00,107.45,107.8,107.25,107.61,37457.0,97.8935,98.2124,97.7113,98.0393,37457.0
2020-08-03 10:30:00,107.61,108.25,107.59,108.2,31662.0,98.0393,98.6224,98.0211,98.5768,31662.0
2020-08-03 11:00:00,108.24,108.49,107.94,108.25,39557.0,98.6133,98.841,98.3399,98.6224,39557.0
2020-08-03 11:30:00,108.32,108.78,108.32,108.37,24184.0,98.6861,99.1052,98.6861,98.7317,24184.0
2020-08-03 12:00:00,108.37,108.52,108.25,108.29,25587.0,98.7317,98.8683,98.6224,98.6588,25587.0
2020-08-03 12:30:00,108.28,108.45,108.19,108.21,18781.0,98.6497,98.8046,98.5677,98.5859,18781.0
2020-08-03 13:00:00,108.25,108.56,108.21,108.46,32578.0,98.6224,98.9048,98.5859,98.8137,32578.0
2020-08-03 13:30:00,108.45,108.62,108.4,108.58,22377.0,98.8046,98.9595,98.759,98.923,22377.0
2020-08-03 14:00:00,108.61,108.67,108.34,108.66,24848.0,98.9503,99.005,98.7044,98.9959,24848.0
2020-08-03 14:30:00,108.66,108.66,108.2,108.3,59027.0,98.9959,98.9959,98.5768,98.6679,59027.0
2020-08-03 15:00:00,108.3,108.47,108.2,108.4,44846.0,98.6679,98.8228,98.5768,98.759,44846.0
2020-08-03 15:30:00,108.42,108.47,107.31,107.4,195377.0,98.7772,98.8228,97.766,97.848,195377.0
2020-08-04 09:30:00,107.11,107.78,106.97,107.06,41182.0,97.5838,98.1942,97.4562,97.5382,41182.0
2020-08-04 10:00:00,107.06,107.5,106.93,107.45,24293.0,97.5382,97.9391,97.4198,97.8935,24293.0
2020-08-04 10:30:00,107.37,107.83,107.07,107.76,22879.0,97.8206,98.2397,97.5473,98.1759,22879.0
2020-08-04 11:00:00,107.88,108.23,107.73,108.1,27257.0,98.2853,98.6041,98.1486,98.4857,27257.0
2020-08-04 11:30:00,108.07,108.45,108.03,108.2,24913.0,98.4584,98.8046,98.4219,98.5768,24913.0
2020-08-04 12:00:00,108.2,108.25,107.72,107.75,20287.0,98.5768,98.6224,98.1395,98.1668,20287.0
2020-08-04 12:30:00,107.76,108.06,107.72,107.8,30092.0,98.1759,98.4493,98.1395,98.2124,30092.0
2020-08-04 13:00:00,107.79,107.79,107.58,107.74,23482.0,98.2033,98.2033,98.012,98.1577,23482.0
2020-08-04 13:30:00,107.72,107.72,107.52,107.62,24384.0,98.1395,98.1395,97.9573,98.0484,24384.0
2020-08-04 14:00:00,107.63,107.84,107.5,107.71,30812.0,98.0575,98.2488,97.9391,98.1304,30812.0
2020-08-04 14:30:00,107.72,107.72,107.36,107.65,36677.0,98.1395,98.1395,97.8115,98.0757,36677.0
2020-08-04 15:00:00,107.7,108.02,107.4,108.02,87783.0,98.1213,98.4128,97.848,98.4128,87783.0
2020-08-04 15:30:00,108.02,108.08,107.67,107.8,214846.0,98.4128,98.4675,98.0939,98.2124,214846.0
2020-08-05 09:30:00,108.41,110.29,108.41,110.24,100774.0,98.7681,100.4809,98.7681,100.4354,100774.0
2020-08-05 10:00:00,110.21,110.49,109.96,110.14,40580.0,100.408,100.6631,100.1803,100.3443,40580.0
2020-08-05 10:30:00,110.17,111.01,110.17,110.95,38727.0,100.3716,101.1369,100.3716,101.0822,38727.0
2020-08-05 11:00:00,110.98,111.57,110.98,111.29,53028.0,101.1096,101.6471,101.1096,101.392,53028.0
2020-08-05 11:30:00,111.27,111.9,111.12,111.87,81159.0,101.3738,101.9477,101.2371,101.9204,81159.0
2020-08-05 12:00:00,111.87,111.89,111.31,111.44,68781.0,101.9204,101.9386,101.4102,101.5286,68781.0
2020-08-05 12:30:00,111.42,111.71,111.41,111.44,65083.0,101.5104,101.7746,101.5013,101.5286,65083.0
2020-08-05 13:00:00,111.45,111.94,111.16,111.84,119107.0,101.5378,101.9842,101.2735,101.8931,119107.0
2020-08-05 13:30:00,111.87,111.87,111.49,111.61,82576.0,101.9204,101.9204,101.5742,101.6835,82576.0
2020-08-05 14:00:00,111.62,112.23,111.61,112.21,65067.0,101.6926,102.2484,101.6835,102.2302,65067.0
2020-08-05 14:30:00,112.22,112.56,112.07,112.09,99096.0,102.2393,102.549,102.1026,102.1208,99096.0
2020-08-05 15:00:00,112.11,112.17,111.9,112.01,90838.0,102.1391,102.1937,101.9477,102.048,90838.0
2020-08-05 15:30:00,112.02,112.29,111.62,111.66,448012.0,102.0571,102.303,101.6926,101.7291,448012.0
2020-08-06 09:30:00,111.75,111.88,110.4,111.1,61463.0,101.8111,101.9295,100.5811,101.2189,61463.0
2020-08-06 10:00:00,111.07,111.73,111.07,111.72,44304.0,101.1916,101.7929,101.1916,101.7837,44304.0
2020-08-06 10:30:00,111.75,112.05,111.31,111.69,151423.0,101.8111,102.0844,101.4102,101.7564,151423.0
2020-08-06 11:00:00,111.67,111.98,111.57,111.67,63814.0,101.7382,102.0206,101.6471,101.7382,63814.0
2020-08-06 11:30:00,111.65,111.82,111.28,111.48,34708.0,101.72,101.8748,101.3829,101.5651,34708.0
2020-08-06 12:00:00,111.54,112.29,111.54,112.24,28413.0,101.6198,102.303,101.6198,102.2575,28413.0
2020-08-06 12:30:00,112.25,112.4,112.01,112.27,29965.0,102.2666,102.4033,102.048,102.2848,29965.0
2020-08-06 13:00:00,112.29,112.38,112.1,112.11,26460.0,102.303,102.385,102.1299,102.1391,26460.0
2020-08-06 13:30:00,112.15,112.27,112.11,112.17,21989.0,102.1755,102.2848,102.1391,102.1937,21989.0
2020-08-06 14:00:00,112.17,112.43,112.11,112.13,46395.0,102.1937,102.4306,102.1391,102.1573,46395.0
2020-08-06 14:30:00,112.13,112.19,111.99,111.99,47901.0,102.1573,102.2119,102.0297,102.0297,47901.0
2020-08-06 15:00:00,111.93,112.1,111.7,111.71,36446.0,101.9751,102.1299,101.7655,101.7746,36446.0
2020-08-06 15:30:00,111.71,111.99,111.29,111.47,249519.0,101.7746,102.0297,101.392,101.556,249519.0
2020-08-07 09:30:00,110.56,111.03,110.43,110.98,64245.0,101.2053,101.6355,101.0863,101.5897,64245.0
2020-08-07 10:00:00,111.0,111.37,110.86,111.33,25401.0,101.608,101.9467,101.4799,101.9101,25401.0
2020-08-07 10:30:00,111.28,111.34,110.88,110.93,31448.0,101.8643,101.9193,101.4982,101.544,31448.0
2020-08-07 11:00:00,110.87,111.33,110.87,111.17,27201.0,101.489,101.9101,101.489,101.7636,27201.0
2020-08-07 11:30:00,111.13,111.36,111.09,111.34,27444.0,101.727,101.9376,101.6904,101.9193,27444.0
2020-08-07 12:00:00,111.3,112.18,111.26,112.18,54123.0,101.8826,102.6882,101.846,102.6882,54123.0
2020-08-07 12:30:00,112.16,112.71,112.1,112.7,38917.0,102.6699,103.1733,102.615,103.1642,38917.0
2020-08-07 13:00:00,112.69,112.71,112.4,112.6,84190.0,103.155,103.1733,102.8896,103.0726,84190.0
2020-08-07 13:30:00,112.61,112.66,112.43,112.59,45498.0,103.0818,103.1276,102.917,103.0635,45498.0
2020-08-07 14:00:00,112.59,112.89,112.49,112.5,43039.0,103.0635,103.3381,102.972,102.9811,43039.0
2020-08-07 14:30:00,112.49,113.19,112.45,113.12,80289.0,102.972,103.6127,102.9353,103.5486,80289.0
2020-08-07 15:00:00,113.06,113.08,112.65,112.78,62953.0,103.4937,103.512,103.1184,103.2374,62953.0
2020-08-07 15:30:00,112.8,113.73,112.78,113.71,295285.0,103.2557,104.107,103.2374,104.0887,295285.0
2020-08-10 09:30:00,113.54,114.49,113.5,114.14,34324.0,103.9331,104.8027,103.8965,104.4823,34324.0
2020-08-10 10:00:00,114.15,115.1,114.02,115.04,38464.0,104.4915,105.3611,104.3725,105.3062,38464.0
2020-08-10 10:30:00,115.05,115.4,114.81,114.91,29880.0,105.3153,105.6357,105.0957,105.1872,29880.0
2020-08-10 11:00:00,114.85,115.25,114.83,114.94,14544.0,105.1323,105.4984,105.114,105.2147,14544.0
2020-08-10 11:30:00,114.98,115.27,114.95,115.26,16506.0,105.2513,105.5167,105.2238,105.5076,16506.0
2020-08-10 12:00:00,115.26,115.5,115.05,115.39,26196.0,105.5076,105.7273,105.3153,105.6266,26196.0
2020-08-10 12:30:00,115.4,115.49,115.14,115.29,19509.0,105.6357,105.7181,105.3977,105.535,19509.0
2020-08-10 13:00:00,115.33,115.56,115.18,115.54,15613.0,105.5717,105.7822,105.4343,105.7639,15613.0
2020-08-10 13:30:00,115.52,115.6,115.4,115.58,20639.0,105.7456,105.8188,105.6357,105.8005,20639.0
2020-08-10 14:00:00,115.58,115.87,115.43,115.8,18614.0,105.8005,106.066,105.6632,106.0019,18614.0
2020-08-10 14:30:00,115.81,115.88,115.64,115.77,56893.0,106.011,106.0751,105.8554,105.9744,56893.0
2020-08-10 15:00:00,115.73,115.78,115.34,115.58,39801.0,105.9378,105.9836,105.5808,105.8005,39801.0
2020-08-10 15:30:00,115.57,115.92,115.57,115.75,152813.0,105.7913,106.1117,105.7913,105.9561,152813.0
2020-08-11 09:30:00,119.55,123.6,119.46,122.04,664513.0,109.4346,113.1419,109.3522,111.7139,664513.0
2020-08-11 10:00:00,122.01,123.03,121.86,122.0,283528.0,111.6864,112.6201,111.5491,111.6773,283528.0
2020-08-11 10:30:00,121.98,122.05,120.63,120.63,113312.0,111.659,111.7231,110.4232,110.4232,113312.0
2020-08-11 11:00:00,120.63,121.0,119.86,119.94,140824.0,110.4232,110.7619,109.7184,109.7916,140824.0
2020-08-11 11:30:00,119.94,120.37,119.72,119.9,66636.0,109.7916,110.1852,109.5902,109.755,66636.0
2020-08-11 12:00:00,119.94,120.35,119.78,120.04,114444.0,109.7916,110.1669,109.6451,109.8831,114444.0
2020-08-11 12:30:00,120.07,120.47,119.9,120.27,72212.0,109.9106,110.2767,109.755,110.0937,72212.0
2020-08-11 13:00:00,120.33,121.01,120.26,120.79,60771.0,110.1486,110.7711,110.0845,110.5697,60771.0
2020-08-11 13:30:00,120.79,121.3,120.64,121.19,60561.0,110.5697,111.0365,110.4324,110.9358,60561.0
2020-08-11 14:00:00,121.23,121.44,120.67,120.68,84684.0,110.9724,111.1647,110.4598,110.469,84684.0
2020-08-11 14:30:00,120.69,120.97,120.49,120.96,97131.0,110.4781,110.7344,110.2951,110.7253,97131.0
2020-08-11 15:00:00,120.96,121.14,120.23,120.59,111147.0,110.7253,110.8901,110.0571,110.3866,111147.0
2020-08-11 15:30:00,120.6,121.02,120.11,120.9,538731.0,110.3957,110.7802,109.9472,110.6704,538731.0
2020-08-12 09:30:00,122.11,122.47,120.35,120.66,142335.0,111.778,112.1075,110.1669,110.4507,142335.0
2020-08-12 10:00:00,120.71,121.29,120.47,121.13,58869.0,110.4964,111.0274,110.2767,110.8809,58869.0
2020-08-12 10:30:00,121.1,121.32,120.76,120.89,67643.0,110.8534,111.0548,110.5422,110.6612,67643.0
2020-08-12 11:00:00,120.84,120.98,120.19,120.28,37085.0,110.6154,110.7436,110.0204,110.1028,37085.0
2020-08-12 11:30:00,120.23,120.45,119.18,119.21,76641.0,110.0571,110.2584,109.0959,109.1234,76641.0
2020-08-12 12:00:00,119.15,120.05,119.15,119.93,42412.0,109.0684,109.8923,109.0684,109.7824,42412.0
2020-08-12 12:30:00,119.91,120.11,119.62,119.7,27263.0,109.7641,109.9472,109.4987,109.5719,27263.0
2020-08-12 13:00:00,119.69,119.81,119.18,119.36,50227.0,109.5627,109.6726,109.0959,109.2607,50227.0
2020-08-12 13:30:00,119.34,119.86,119.22,119.75,44447.0,109.2424,109.7184,109.1325,109.6177,44447.0
2020-08-12 14:00:00,119.76,120.52,119.68,120.38,51639.0,109.6268,110.3225,109.5536,110.1944,51639.0
2020-08-12 14:30:00,120.38,121.24,120.38,121.14,55160.0,110.1944,110.9816,110.1944,110.8901,55160.0
2020-08-12 15:00:00,121.15,121.47,120.98,121.42,75330.0,110.8992,111.1921,110.7436,111.1464,75330.0
2020-08-12 15:30:00,121.43,121.52,120.95,120.95,306506.0,111.1555,111.2379,110.7161,110.7161,306506.0
2020-08-13 09:30:00,120.19,120.68,119.5,120.23,58584.0,110.0204,110.469,109.3888,110.0571,58584.0
2020-08-13 10:00:00,120.18,120.62,119.61,119.62,34437.0,110.0113,110.4141,109.4895,109.4987,34437.0
2020-08-13 10:30:00,119.65,119.92,119.34,119.79,24408.0,109.5261,109.7733,109.2424,109.6543,24408.0
2020-08-13 11:00:00,119.77,119.92,119.57,119.72,21614.0,109.636,109.7733,109.4529,109.5902,21614.0
2020-08-13 11:30:00,119.73,119.94,119.48,119.68,38914.0,109.5994,109.7916,109.3705,109.5536,38914.0
2020-08-13 12:00:00,119.68,120.07,119.68,119.82,40254.0,109.5536,109.9106,109.5536,109.6817,40254.0
2020-08-13 12:30:00,119.82,119.93,119.68,119.92,20705.0,109.6817,109.7824,109.5536,109.7733,20705.0
2020-08-13 13:00:00,119.94,120.12,119.92,120.0,21231.0,109.7916,109.9564,109.7733,109.8465,21231.0
2020-08-13 13:30:00,120.0,120.29,119.78,120.14,22227.0,109.8465,110.112,109.6451,109.9747,22227.0
2020-08-13 14:00:00,120.17,120.28,119.65,119.76,46382.0,110.0021,110.1028,109.5261,109.6268,46382.0
2020-08-13 14:30:00,119.77,119.79,118.88,119.01,44555.0,109.636,109.6543,108.8213,108.9403,44555.0
2020-08-13 15:00:00,119.0,119.26,118.93,118.93,72855.0,108.9311,109.1691,108.8671,108.8671,72855.0
2020-08-13 15:30:00,118.98,119.26,118.65,118.79,178949.0,108.9128,109.1691,108.6107,108.7389,178949.0
2020-08-14 09:30:00,118.33,118.99,117.66,118.93,42041.0,108.3178,108.922,107.7045,108.8671,42041.0
2020-08-14 10:00:00,118.87,119.27,118.67,118.98,24841.0,108.8121,109.1783,108.6291,108.9128,24841.0
2020-08-14 10:30:00,118.98,119.18,118.82,118.98,22825.0,108.9128,109.0959,108.7664,108.9128,22825.0
2020-08-14 11:00:00,119.04,119.62,118.85,119.45,49192.0,108.9677,109.4987,108.7938,109.3431,49192.0
2020-08-14 11:30:00,119.46,119.59,119.22,119.41,32695.0,109.3522,109.4712,109.1325,109.3064,32695.0
2020-08-14 12:00:00,119.44,119.46,118.97,119.02,62882.0,109.3339,109.3522,108.9037,108.9494,62882.0
2020-08-14 12:30:00,119.01,119.37,118.97,119.08,24746.0,108.9403,109.2698,108.9037,109.0044,24746.0
2020-08-14 13:00:00,119.05,119.63,119.01,119.63,46238.0,108.9769,109.5078,108.9403,109.5078,46238.0
2020-08-14 13:30:00,119.63,119.95,119.55,119.76,61726.0,109.5078,109.8007,109.4346,109.6268,61726.0
2020-08-14 14:00:00,119.72,119.78,119.25,119.25,23283.0,109.5902,109.6451,109.16,109.16,23283.0
2020-08-14 14:30:00,119.28,119.3,118.93,119.01,29675.0,109.1874,109.2057,108.8671,108.9403,29675.0
2020-08-14 15:00:00,119.0,119.15,118.79,118.91,30766.0,108.9311,109.0684,108.7389,108.8487,30766.0
2020-08-14 15:30:00,118.88,119.07,118.53,119.07,113778.0,108.8213,108.9952,108.5009,108.9952,113778.0
2020-08-17 09:30:00,119.86,120.13,119.27,119.31,59679.0,109.7184,109.9655,109.1783,109.2149,59679.0
2020-08-17 10:00:00,119.19,119.62,118.82,119.43,27414.0,109.1051,109.4987,108.7664,109.3247,27414.0
2020-08-17 10:30:00,119.42,119.8,119.23,119.6,21843.0,109.3156,109.6634,109.1417,109.4804,21843.0
2020-08-17 11:00:00,119.62,119.9,119.52,119.67,47691.0,109.4987,109.755,109.4071,109.5444,47691.0
2020-08-17 11:30:00,119.65,119.74,119.55,119.7,26230.0,109.5261,109.6085,109.4346,109.5719,26230.0
2020-08-17 12:00:00,119.7,120.05,119.57,119.98,53926.0,109.5719,109.8923,109.4529,109.8282,53926.0
2020-08-17 12:30:00,119.98,120.11,119.59,119.69,32529.0,109.8282,109.9472,109.4712,109.5627,32529.0
2020-08-17 13:00:00,119.64,119.78,119.54,119.55,30299.0,109.517,109.6451,109.4254,109.4346,30299.0
2020-08-17 13:30:00,119.52,119.54,119.23,119.27,10665.0,109.4071,109.4254,109.1417,109.1783,10665.0
2020-08-17 14:00:00,119.29,119.33,118.97,118.98,14794.0,109.1966,109.2332,108.9037,108.9128,14794.0
2020-08-17 14:30:00,118.98,119.01,118.76,118.81,14025.0,108.9128,108.9403,108.7114,108.7572,14025.0
2020-08-17 15:00:00,118.8,119.03,118.56,119.01,24132.0,108.7481,108.9586,108.5284,108.9403,24132.0
2020-08-17 15:30:00,119.02,119.16,118.81,118.94,136075.0,108.9494,109.0776,108.7572,108.8762,136075.0
2020-08-18 09:30:00,119.16,119.43,118.66,119.06,32442.0,109.0776,109.3247,108.6199,108.9861,32442.0
2020-08-18 10:00:00,119.03,119.25,118.56,118.68,46550.0,108.9586,109.16,108.5284,108.6382,46550.0
2020-08-18 10:30:00,118.65,119.03,118.44,119.03,25126.0,108.6107,108.9586,108.4185,108.9586,25126.0
2020-08-18 11:00:00,119.09,119.24,118.83,118.99,33496.0,109.0135,109.1508,108.7755,108.922,33496.0
2020-08-18 11:30:00,119.04,119.13,118.86,118.86,31797.0,108.9677,109.0501,108.803,108.803,31797.0
2020-08-18 12:00:00,118.89,118.95,118.33,118.61,29162.0,108.8304,108.8854,108.3178,108.5741,29162.0
2020-08-18 12:30:00,118.58,118.88,118.4,118.56,29668.0,108.5467,108.8213,108.3819,108.5284,29668.0
2020-08-18 13:00:00,118.56,119.07,118.53,118.89,23504.0,108.5284,108.9952,108.5009,108.8304,23504.0
2020-08-18 13:30:00,118.92,119.11,118.7,118.96,68646.0,108.8579,109.0318,108.6565,108.8945,68646.0
2020-08-18 14:00:00,118.96,119.04,118.79,118.97,21025.0,108.8945,108.9677,108.7389,108.9037,21025.0
2020-08-18 14:30:00,118.96,119.02,118.71,118.77,27049.0,108.8945,108.9494,108.6657,108.7206,27049.0
2020-08-18 15:00:00,118.77,118.79,118.5,118.72,31189.0,108.7206,108.7389,108.4734,108.6748,31189.0
2020-08-18 15:30:00,118.69,118.78,118.26,118.72,113789.0,108.6474,108.7297,108.2537,108.6748,113789.0
2020-08-19 09:30:00,119.23,119.28,118.48,119.04,29372.0,109.1417,109.1874,108.4551,108.9677,29372.0
2020-08-19 10:00:00,118.91,119.24,118.82,119.13,32852.0,108.8487,109.1508,108.7664,109.0501,32852.0
2020-08-19 10:30:00,119.19,119.64,119.08,119.54,27663.0,109.1051,109.517,109.0044,109.4254,27663.0
2020-08-19 11:00:00,119.55,119.67,119.4,119.55,23948.0,109.4346,109.5444,109.2973,109.4346,23948.0
2020-08-19 11:30:00,119.58,119.7,119.38,119.39,21249.0,109.4621,109.5719,109.279,109.2881,21249.0
2020-08-19 12:00:00,119.35,119.41,119.16,119.4,27683.0,109.2515,109.3064,109.0776,109.2973,27683.0
2020-08-19 12:30:00,119.4,119.4,118.86,118.92,23732.0,109.2973,109.2973,108.803,108.8579,23732.0
2020-08-19 13:00:00,118.92,119.12,118.86,118.89,20001.0,108.8579,109.041,108.803,108.8304,20001.0
2020-08-19 13:30:00,118.89,119.04,118.63,118.75,23908.0,108.8304,108.9677,108.5924,108.7023,23908.0
2020-08-19 14:00:00,118.78,119.18,118.75,118.82,23331.0,108.7297,109.0959,108.7023,108.7664,23331.0
2020-08-19 14:30:00,118.79,118.93,118.64,118.83,26661.0,108.7389,108.8671,108.6016,108.7755,26661.0
2020-08-19 15:00:00,118.83,118.96,118.42,118.42,47882.0,108.7755,108.8945,108.4002,108.4002,47882.0
2020-08-19 15:30:00,118.42,118.7,118.18,118.7,170958.0,108.4002,108.6565,108.1805,108.6565,170958.0
2020-08-20 09:30:00,117.68,118.65,117.35,118.37,47323.0,107.7228,108.6107,107.4207,108.3544,47323.0
2020-08-20 10:00:00,118.47,118.64,118.0,118.49,33450.0,108.446,108.6016,108.0157,108.4643,33450.0
2020-08-20 10:30:00,118.53,118.55,118.14,118.15,54030.0,108.5009,108.5192,108.1439,108.153,54030.0
2020-08-20 11:00:00,118.14,118.24,117.92,118.12,36274.0,108.1439,108.2354,107.9425,108.1256,36274.0
2020-08-20 11:30:00,118.13,118.37,118.03,118.19,21961.0,108.1347,108.3544,108.0432,108.1897,21961.0
2020-08-20 12:00:00,118.17,118.24,117.83,117.84,17085.0,108.1714,108.2354,107.8601,107.8693,17085.0
2020-08-20 12:30:00,117.85,118.02,117.73,117.98,15207.0,107.8784,108.034,107.7686,107.9974,15207.0
2020-08-20 13:00:00,118.04,118.14,117.73,117.92,19509.0,108.0524,108.1439,107.7686,107.9425,19509.0
2020-08-20 13:30:00,117.94,118.03,117.68,117.79,19958.0,107.9608,108.0432,107.7228,107.8235,19958.0
2020-08-20 14:00:00,117.84,118.03,117.76,118.0,21372.0,107.8693,108.0432,107.796,108.0157,21372.0
2020-08-20 14:30:00,117.98,118.19,117.91,118.19,21961.0,107.9974,108.1897,107.9334,108.1897,21961.0
2020-08-20 15:00:00,118.19,118.3,117.79,117.88,31687.0,108.1897,108.2904,107.8235,107.9059,31687.0
2020-08-20 15:30:00,117.91,118.33,117.77,118.23,106916.0,107.9334,108.3178,107.8052,108.2263,106916.0
2020-08-21 09:30:00,117.98,118.66,117.3,118.31,65916.0,107.9974,108.6199,107.375,108.2995,65916.0
2020-08-21 10:00:00,118.38,118.38,117.44,117.59,36727.0,108.3636,108.3636,107.5031,107.6404,36727.0
2020-08-21 10:30:00,117.46,117.92,117.42,117.73,16785.0,107.5214,107.9425,107.4848,107.7686,16785.0
2020-08-21 11:00:00,117.82,118.04,117.71,117.76,14627.0,107.851,108.0524,107.7503,107.796,14627.0
2020-08-21 11:30:00,117.8,117.85,117.6,117.76,14312.0,107.8327,107.8784,107.6496,107.796,14312.0
2020-08-21 12:00:00,117.76,118.01,117.73,117.8,11930.0,107.796,108.0249,107.7686,107.8327,11930.0
2020-08-21 12:30:00,117.78,117.82,117.51,117.57,12591.0,107.8144,107.851,107.5672,107.6221,12591.0
2020-08-21 13:00:00,117.48,117.64,117.34,117.51,19971.0,107.5397,107.6862,107.4116,107.5672,19971.0
2020-08-21 13:30:00,117.51,117.78,117.5,117.75,17116.0,107.5672,107.8144,107.558,107.7869,17116.0
2020-08-21 14:00:00,117.82,117.9,117.75,117.81,13519.0,107.851,107.9242,107.7869,107.8418,13519.0
2020-08-21 14:30:00,117.84,118.09,117.84,117.96,18629.0,107.8693,108.0981,107.8693,107.9791,18629.0
2020-08-21 15:00:00,117.96,118.13,117.96,118.11,24089.0,107.9791,108.1347,107.9791,108.1164,24089.0
2020-08-21 15:30:00,118.11,118.38,117.98,118.23,118402.0,108.1164,108.3636,107.9974,108.2263,118402.0
2020-08-24 09:30:00,119.16,119.43,118.77,119.43,28677.0,109.0776,109.3247,108.7206,109.3247,28677.0
2020-08-24 10:00:00,119.46,119.94,119.37,119.82,26318.0,109.3522,109.7916,109.2698,109.6817,26318.0
2020-08-24 10:30:00,119.82,120.58,119.79,120.58,22962.0,109.6817,110.3774,109.6543,110.3774,22962.0
2020-08-24 11:00:00,120.49,120.51,120.28,120.32,16608.0,110.2951,110.3134,110.1028,110.1394,16608.0
2020-08-24 11:30:00,120.38,120.56,120.19,120.19,13660.0,110.1944,110.3591,110.0204,110.0204,13660.0
2020-08-24 12:00:00,120.22,120.37,120.17,120.29,19736.0,110.0479,110.1852,110.0021,110.112,19736.0
2020-08-24 12:30:00,120.29,120.43,120.16,120.16,17180.0,110.112,110.2401,109.993,109.993,17180.0
2020-08-24 13:00:00,120.14,120.36,120.02,120.33,15845.0,109.9747,110.1761,109.8648,110.1486,15845.0
2020-08-24 13:30:00,120.34,120.46,120.17,120.23,13317.0,110.1577,110.2676,110.0021,110.0571,13317.0
2020-08-24 14:00:00,120.19,120.41,120.13,120.4,18526.0,110.0204,110.2218,109.9655,110.2127,18526.0
2020-08-24 14:30:00,120.39,120.55,120.16,120.5,35247.0,110.2035,110.35,109.993,110.3042,35247.0
2020-08-24 15:00:00,120.49,120.7,120.36,120.67,21217.0,110.2951,110.4873,110.1761,110.4598,21217.0
2020-08-24 15:30:00,120.66,121.16,120.53,121.14,145103.0,110.4507,110.9084,110.3317,110.8901,145103.0
2020-08-25 09:30:00,121.53,121.71,120.88,121.56,37342.0,111.2471,111.4118,110.6521,111.2745,37342.0
2020-08-25 10:00:00,121.59,121.65,120.42,120.64,23660.0,111.302,111.3569,110.231,110.4324,23660.0
2020-08-25 10:30:00,120.61,120.61,120.08,120.14,13106.0,110.4049,110.4049,109.9197,109.9747,13106.0
2020-08-25 11:00:00,120.17,120.28,119.58,120.22,28912.0,110.0021,110.1028,109.4621,110.0479,28912.0
2020-08-25 11:30:00,120.23,120.26,119.68,119.69,14068.0,110.0571,110.0845,109.5536,109.5627,14068.0
2020-08-25 12:00:00,119.67,119.67,119.34,119.53,12788.0,109.5444,109.5444,109.2424,109.4163,12788.0
2020-08-25 12:30:00,119.53,119.77,119.48,119.54,11977.0,109.4163,109.636,109.3705,109.4254,11977.0
2020-08-25 13:00:00,119.55,119.63,119.41,119.63,10479.0,109.4346,109.5078,109.3064,109.5078,10479.0
2020-08-25 13:30:00,119.61,119.67,119.45,119.48,11540.0,109.4895,109.5444,109.3431,109.3705,11540.0
2020-08-25 14:00:00,119.45,119.55,119.31,119.36,23362.0,109.3431,109.4346,109.2149,109.2607,23362.0
2020-08-25 14:30:00,119.34,119.57,119.27,119.54,18787.0,109.2424,109.4529,109.1783,109.4254,18787.0
2020-08-25 15:00:00,119.52,119.6,119.4,119.55,27710.0,109.4071,109.4804,109.2973,109.4346,27710.0
2020-08-25 15:30:00,119.51,119.89,119.48,119.85,108652.0,109.398,109.7458,109.3705,109.7092,108652.0
2020-08-26 09:30:00,119.58,119.77,119.37,119.62,28985.0,109.4621,109.636,109.2698,109.4987,28985.0
2020-08-26 10:00:00,119.62,120.11,119.47,119.58,15654.0,109.4987,109.9472,109.3614,109.4621,15654.0
2020-08-26 10:30:00,119.65,119.75,119.47,119.54,10859.0,109.5261,109.6177,109.3614,109.4254,10859.0
2020-08-26 11:00:00,119.48,119.99,119.38,119.99,13713.0,109.3705,109.8374,109.279,109.8374,13713.0
2020-08-26 11:30:00,119.95,119.98,119.64,119.74,12332.0,109.8007,109.8282,109.517,109.6085,12332.0
2020-08-26 12:00:00,119.79,120.04,119.71,120.02,15851.0,109.6543,109.8831,109.5811,109.8648,15851.0
2020-08-26 12:30:00,120.02,120.29,119.96,120.2,16234.0,109.8648,110.112,109.8099,110.0296,16234.0
2020-08-26 13:00:00,120.22,120.31,119.78,119.89,19791.0,110.0479,110.1303,109.6451,109.7458,19791.0
2020-08-26 13:30:00,119.9,120.28,119.87,120.24,6225.0,109.755,110.1028,109.7275,110.0662,6225.0
2020-08-26 14:00:00,120.24,120.75,120.24,120.66,11104.0,110.0662,110.5331,110.0662,110.4507,11104.0
2020-08-26 14:30:00,120.71,120.87,120.68,120.82,11372.0,110.4964,110.6429,110.469,110.5971,11372.0
2020-08-26 15:00:00,120.75,120.88,120.6,120.6,18195.0,110.5331,110.6521,110.3957,110.3957,18195.0
2020-08-26 15:30:00,120.56,120.56,119.92,119.94,89455.0,110.3591,110.3591,109.7733,109.7916,89455.0
2020-08-27 09:30:00,120.78,121.26,120.33,121.17,21652.0,110.5605,110.9999,110.1486,110.9175,21652.0
2020-08-27 10:00:00,121.25,121.4,120.17,120.56,21544.0,110.9908,111.1281,110.0021,110.3591,21544.0
2020-08-27 10:30:00,120.49,120.77,120.21,120.74,16388.0,110.2951,110.5514,110.0387,110.5239,16388.0
2020-08-27 11:00:00,120.72,120.72,120.15,120.22,23309.0,110.5056,110.5056,109.9838,110.0479,23309.0
2020-08-27 11:30:00,120.24,120.52,120.05,120.43,26148.0,110.0662,110.3225,109.8923,110.2401,26148.0
2020-08-27 12:00:00,120.42,120.56,120.2,120.51,18869.0,110.231,110.3591,110.0296,110.3134,18869.0
2020-08-27 12:30:00,120.56,120.87,120.35,120.84,46722.0,110.3591,110.6429,110.1669,110.6154,46722.0
2020-08-27 13:00:00,120.8,121.24,120.46,121.18,21917.0,110.5788,110.9816,110.2676,110.9267,21917.0
2020-08-27 13:30:00,121.18,121.28,120.99,121.27,23927.0,110.9267,111.0182,110.7528,111.0091,23927.0
2020-08-27 14:00:00,121.24,121.54,121.12,121.22,41368.0,110.9816,111.2562,110.8718,110.9633,41368.0
2020-08-27 14:30:00,121.21,121.27,121.04,121.27,33688.0,110.9541,111.0091,110.7985,111.0091,33688.0
2020-08-27 15:00:00,121.24,121.49,121.18,121.26,49809.0,110.9816,111.2104,110.9267,110.9999,49809.0
2020-08-27 15:30:00,121.27,121.31,120.68,120.77,141136.0,111.0091,111.0457,110.469,110.5514,141136.0
2020-08-28 09:30:00,120.95,121.11,120.34,120.46,21223.0,110.7161,110.8626,110.1577,110.2676,21223.0
2020-08-28 10:00:00,120.56,120.79,120.26,120.61,27985.0,110.3591,110.5697,110.0845,110.4049,27985.0
2020-08-28 10:30:00,120.59,120.79,120.12,120.26,15870.0,110.3866,110.5697,109.9564,110.0845,15870.0
2020-08-28 11:00:00,120.28,120.57,120.26,120.39,17467.0,110.1028,110.3683,110.0845,110.2035,17467.0
2020-08-28 11:30:00,120.41,120.94,120.34,120.84,14764.0,110.2218,110.707,110.1577,110.6154,14764.0
2020-08-28 12:00:00,120.84,121.0,120.81,120.92,16638.0,110.6154,110.7619,110.588,110.6887,16638.0
2020-08-28 12:30:00,120.91,121.23,120.85,121.06,16486.0,110.6795,110.9724,110.6246,110.8168,16486.0
2020-08-28 13:00:00,121.06,121.06,120.88,120.97,30046.0,110.8168,110.8168,110.6521,110.7344,30046.0
2020-08-28 13:30:00,120.96,121.0,120.86,120.94,22332.0,110.7253,110.7619,110.6337,110.707,22332.0
2020-08-28 14:00:00,120.96,121.45,120.9,121.43,28036.0,110.7253,111.1738,110.6704,111.1555,28036.0
2020-08-28 14:30:00,121.45,121.84,121.45,121.79,25964.0,111.1738,111.5308,111.1738,111.4851,25964.0
2020-08-28 15:00:00,121.8,122.02,121.67,121.9,34317.0,111.4942,111.6956,111.3752,111.5858,34317.0
2020-08-28 15:30:00,121.9,122.3,121.87,122.12,182892.0,111.5858,111.9519,111.5583,111.7871,182892.0
2020-08-31 09:30:00,121.67,122.3,119.96,120.3,45535.0,111.3752,111.9519,109.8099,110.1211,45535.0
2020-08-31 10:00:00,120.22,120.92,120.12,120.82,16261.0,110.0479,110.6887,109.9564,110.5971,16261.0
2020-08-31 10:30:00,120.88,121.18,120.71,120.91,20424.0,110.6521,110.9267,110.4964,110.6795,20424.0
2020-08-31 11:00:00,120.91,121.0,120.48,120.5,26697.0,110.6795,110.7619,110.2859,110.3042,26697.0
2020-08-31 11:30:00,120.55,120.92,120.48,120.8,23751.0,110.35,110.6887,110.2859,110.5788,23751.0
2020-08-31 12:00:00,120.73,120.77,120.52,120.53,12660.0,110.5147,110.5514,110.3225,110.3317,12660.0
2020-08-31 12:30:00,120.53,120.53,120.26,120.46,10637.0,110.3317,110.3317,110.0845,110.2676,10637.0
2020-08-31 13:00:00,120.45,120.55,120.32,120.51,12232.0,110.2584,110.35,110.1394,110.3134,12232.0
2020-08-31 13:30:00,120.51,120.8,120.51,120.73,18709.0,110.3134,110.5788,110.3134,110.5147,18709.0
2020-08-31 14:00:00,120.73,120.74,120.51,120.53,17866.0,110.5147,110.5239,110.3134,110.3317,17866.0
2020-08-31 14:30:00,120.52,120.86,120.43,120.83,31817.0,110.3225,110.6337,110.2401,110.6063,31817.0
2020-08-31 15:00:00,120.86,120.86,120.34,120.38,46634.0,110.6337,110.6337,110.1577,110.1944,46634.0
2020-08-31 15:30:00,120.39,120.86,120.3,120.46,181680.0,110.2035,110.6337,110.1211,110.2676,181680.0
2020-09-01 09:30:00,120.04,120.52,119.5,120.33,40312.0,109.8831,110.3225,109.3888,110.1486,40312.0
2020-09-01 10:00:00,120.39,121.76,120.3,121.62,72193.0,110.2035,111.4576,110.1211,111.3294,72193.0
2020-09-01 10:30:00,121.63,121.84,121.41,121.63,49277.0,111.3386,111.5308,111.1372,111.3386,49277.0
2020-09-01 11:00:00,121.62,121.88,121.41,121.81,40067.0,111.3294,111.5674,111.1372,111.5034,40067.0
2020-09-01 11:30:00,121.81,122.4,121.72,122.33,38101.0,111.5034,112.0434,111.421,111.9794,38101.0
2020-09-01 12:00:00,122.36,122.5,122.14,122.27,50633.0,112.0068,112.135,111.8054,111.9244,50633.0
2020-09-01 12:30:00,122.26,122.5,122.17,122.38,33419.0,111.9153,112.135,111.8329,112.0251,33419.0
2020-09-01 13:00:00,122.36,122.64,122.29,122.54,66757.0,112.0068,112.2631,111.9428,112.1716,66757.0
2020-09-01 13:30:00,122.53,123.01,122.53,122.91,40553.0,112.1624,112.6018,112.1624,112.5103,40553.0
2020-09-01 14:00:00,122.9,123.09,122.78,122.89,57866.0,112.5011,112.6751,112.3913,112.492,57866.0
2020-09-01 14:30:00,122.92,123.02,122.88,123.01,58251.0,112.5194,112.611,112.4828,112.6018,58251.0
2020-09-01 15:00:00,123.01,123.1,122.68,122.8,49771.0,112.6018,112.6842,112.2998,112.4096,49771.0
2020-09-01 15:30:00,122.81,124.0,122.74,123.99,237637.0,112.4188,113.5081,112.3547,113.4989,237637.0
2020-09-02 09:30:00,123.65,124.78,123.52,124.78,42903.0,113.1877,114.2221,113.0687,114.2221,42903.0
2020-09-02 10:00:00,124.78,124.89,123.94,124.25,48605.0,114.2221,114.3228,113.4531,113.7369,48605.0
2020-09-02 10:30:00,124.31,124.7,124.25,124.46,69982.0,113.7918,114.1488,113.7369,113.9291,69982.0
2020-09-02 11:00:00,124.52,124.75,124.34,124.37,34116.0,113.9841,114.1946,113.8193,113.8468,34116.0
2020-09-02 11:30:00,124.28,124.98,124.22,124.9,50581.0,113.7644,114.4051,113.7095,114.3319,50581.0
2020-09-02 12:00:00,124.89,124.98,124.51,124.65,25166.0,114.3228,114.4051,113.9749,114.1031,25166.0
2020-09-02 12:30:00,124.68,124.81,124.34,124.42,23627.0,114.1305,114.2495,113.8193,113.8925,23627.0
2020-09-02 13:00:00,124.39,124.7,124.32,124.64,30089.0,113.8651,114.1488,113.801,114.0939,30089.0
2020-09-02 13:30:00,124.68,124.86,124.44,124.86,36535.0,114.1305,114.2953,113.9108,114.2953,36535.0
2020-09-02 14:00:00,124.86,124.9,124.62,124.88,41928.0,114.2953,114.3319,114.0756,114.3136,41928.0
2020-09-02 14:30:00,124.85,125.16,124.63,125.16,60003.0,114.2861,114.5699,114.0848,114.5699,60003.0
2020-09-02 15:00:00,125.15,125.39,124.99,125.24,55171.0,114.5608,114.7805,114.4143,114.6431,55171.0
2020-09-02 15:30:00,125.23,126.3,125.2,125.95,303223.0,114.634,115.6135,114.6065,115.2931,303223.0
2020-09-03 09:30:00,125.97,126.1,124.56,124.65,33055.0,115.3114,115.4304,114.0207,114.1031,33055.0
2020-09-03 10:00:00,124.63,124.63,123.37,123.57,39624.0,114.0848,114.0848,112.9314,113.1145,39624.0
2020-09-03 10:30:00,123.55,123.86,123.17,123.31,30981.0,113.0961,113.3799,112.7483,112.8764,30981.0
2020-09-03 11:00:00,123.25,123.25,121.23,121.88,49865.0,112.8215,112.8215,110.9724,111.5674,49865.0
2020-09-03 11:30:00,121.76,123.11,121.76,122.75,45861.0,111.4576,112.6934,111.4576,112.3638,45861.0
2020-09-03 12:00:00,122.7,123.06,122.42,122.79,22047.0,112.3181,112.6476,112.0618,112.4004,22047.0
2020-09-03 12:30:00,122.76,122.83,122.15,122.22,39229.0,112.373,112.4371,111.8146,111.8787,39229.0
2020-09-03 13:00:00,122.22,122.48,121.88,122.29,58597.0,111.8787,112.1167,111.5674,111.9428,58597.0
2020-09-03 13:30:00,122.29,122.29,121.7,122.08,31481.0,111.9428,111.9428,111.4027,111.7505,31481.0
2020-09-03 14:00:00,122.0,122.59,121.83,122.26,33392.0,111.6773,112.2174,111.5217,111.9153,33392.0
2020-09-03 14:30:00,122.26,122.46,121.49,121.53,38009.0,111.9153,112.0984,111.2104,111.2471,38009.0
2020-09-03 15:00:00,121.47,121.93,121.46,121.75,93359.0,111.1921,111.6132,111.183,111.4484,93359.0
2020-09-03 15:30:00,121.71,122.8,121.69,122.76,313693.0,111.4118,112.4096,111.3935,112.373,313693.0
2020-09-04 09:30:00,123.78,124.59,123.28,123.78,49349.0,113.3067,114.0481,112.849,113.3067,49349.0
2020-09-04 10:00:00,123.8,124.81,123.23,123.32,36165.0,113.325,114.2495,112.8032,112.8856,36165.0
2020-09-04 10:30:00,123.41,123.9,122.72,123.07,45790.0,112.968,113.4165,112.3364,112.6568,45790.0
2020-09-04 11:00:00,122.95,123.12,122.21,122.66,69936.0,112.5469,112.7025,111.8695,112.2814,69936.0
2020-09-04 11:30:00,122.67,123.18,121.9,122.11,31112.0,112.2906,112.7574,111.5858,111.778,31112.0
2020-09-04 12:00:00,122.1,122.85,121.96,122.78,24360.0,111.7688,112.4554,111.6407,112.3913,24360.0
2020-09-04 12:30:00,122.85,123.53,122.75,123.15,30821.0,112.4554,113.0778,112.3638,112.73,30821.0
2020-09-04 13:00:00,123.12,123.3,122.56,122.82,54721.0,112.7025,112.8673,112.1899,112.4279,54721.0
2020-09-04 13:30:00,122.69,122.72,122.35,122.59,27425.0,112.3089,112.3364,111.9977,112.2174,27425.0
2020-09-04 14:00:00,122.54,122.78,122.3,122.68,22636.0,112.1716,112.3913,111.9519,112.2998,22636.0
2020-09-04 14:30:00,122.8,123.19,122.63,123.14,47320.0,112.4096,112.7666,112.254,112.7208,47320.0
2020-09-04 15:00:00,123.12,123.17,122.67,123.04,66887.0,112.7025,112.7483,112.2906,112.6293,66887.0
2020-09-04 15:30:00,123.0,123.13,122.37,122.45,133860.0,112.5927,112.7117,112.016,112.0892,133860.0
2020-09-08 09:30:00,121.7,121.77,119.52,120.34,83944.0,111.4027,111.4668,109.4071,110.1577,83944.0
2020-09-08 10:00:00,120.43,120.55,119.39,120.4,54371.0,110.2401,110.35,109.2881,110.2127,54371.0
2020-09-08 10:30:00,120.37,121.3,120.31,120.61,37705.0,110.1852,111.0365,110.1303,110.4049,37705.0
2020-09-08 11:00:00,120.65,121.47,120.48,120.92,46770.0,110.4415,111.1921,110.2859,110.6887,46770.0
2020-09-08 11:30:00,120.84,120.88,120.21,120.51,31673.0,110.6154,110.6521,110.0387,110.3134,31673.0
2020-09-08 12:00:00,120.44,121.25,120.33,121.21,38791.0,110.2493,110.9908,110.1486,110.9541,38791.0
2020-09-08 12:30:00,121.22,121.32,120.99,121.23,26802.0,110.9633,111.0548,110.7528,110.9724,26802.0
2020-09-08 13:00:00,121.24,121.75,121.11,121.68,30518.0,110.9816,111.4484,110.8626,111.3844,30518.0
2020-09-08 13:30:00,121.65,121.98,121.46,121.97,24560.0,111.3569,111.659,111.183,111.6498,24560.0
2020-09-08 14:00:00,121.94,121.97,121.42,121.42,27856.0,111.6224,111.6498,111.1464,111.1464,27856.0
2020-09-08 14:30:00,121.39,121.5,120.69,121.5,65659.0,111.1189,111.2196,110.4781,111.2196,65659.0
2020-09-08 15:00:00,121.45,121.52,120.9,121.52,55732.0,111.1738,111.2379,110.6704,111.2379,55732.0
2020-09-08 15:30:00,121.47,121.75,120.92,120.99,222994.0,111.1921,111.4484,110.6887,110.7528,222994.0
2020-09-09 09:30:00,122.64,124.0,122.53,123.81,54050.0,112.2631,113.5081,112.1624,113.3341,54050.0
2020-09-09 10:00:00,123.81,124.63,123.65,123.83,35001.0,113.3341,114.0848,113.1877,113.3525,35001.0
2020-09-09 10:30:00,123.87,124.11,123.52,123.52,67642.0,113.3891,113.6088,113.0687,113.0687,67642.0
2020-09-09 11:00:00,123.55,124.83,123.54,124.56,83971.0,113.0961,114.2678,113.087,114.0207,83971.0
2020-09-09 11:30:00,124.58,124.86,124.53,124.77,48138.0,114.039,114.2953,113.9932,114.2129,48138.0
2020-09-09 12:00:00,124.82,125.04,124.63,124.84,55158.0,114.2587,114.4601,114.0848,114.277,55158.0
2020-09-09 12:30:00,124.79,124.92,124.58,124.81,27827.0,114.2312,114.3502,114.039,114.2495,27827.0
2020-09-09 13:00:00,124.84,125.26,124.76,124.93,55329.0,114.277,114.6615,114.2038,114.3594,55329.0
2020-09-09 13:30:00,124.95,125.56,124.94,125.38,53840.0,114.3777,114.9361,114.3685,114.7713,53840.0
2020-09-09 14:00:00,125.43,125.48,124.87,125.07,69397.0,114.8171,114.8628,114.3045,114.4875,69397.0
2020-09-09 14:30:00,125.1,125.75,125.1,125.55,45504.0,114.515,115.11,114.515,114.9269,45504.0
2020-09-09 15:00:00,125.58,125.83,125.33,125.45,81388.0,114.9544,115.1832,114.7255,114.8354,81388.0
2020-09-09 15:30:00,125.44,126.07,124.76,125.35,405575.0,114.8262,115.4029,114.2038,114.7438,405575.0
2020-09-10 09:30:00,125.75,127.2,125.71,126.79,97722.0,115.11,116.4373,115.0734,116.062,97722.0
2020-09-10 10:00:00,126.74,126.85,126.37,126.45,50516.0,116.0162,116.1169,115.6775,115.7508,50516.0
2020-09-10 10:30:00,126.56,127.41,126.56,126.67,125731.0,115.8515,116.6295,115.8515,115.9522,125731.0
2020-09-10 11:00:00,126.53,126.6,125.97,126.45,53802.0,115.824,115.8881,115.3114,115.7508,53802.0
2020-09-10 11:30:00,126.46,126.71,126.27,126.32,40083.0,115.7599,115.9888,115.586,115.6318,40083.0
2020-09-10 12:00:00,126.29,126.75,126.26,126.52,55886.0,115.6043,116.0254,115.5768,115.8148,55886.0
2020-09-10 12:30:00,126.54,126.6,125.65,126.4,39320.0,115.8332,115.8881,115.0185,115.705,39320.0
2020-09-10 13:00:00,126.41,126.93,126.24,126.46,27842.0,115.7142,116.1902,115.5585,115.7599,27842.0
2020-09-10 13:30:00,126.44,126.73,126.32,126.67,66460.0,115.7416,116.0071,115.6318,115.9522,66460.0
2020-09-10 14:00:00,126.53,126.79,125.63,125.63,206268.0,115.824,116.062,115.0001,115.0001,206268.0
2020-09-10 14:30:00,125.46,126.51,125.37,126.37,78908.0,114.8445,115.8057,114.7621,115.6775,78908.0
2020-09-10 15:00:00,126.36,126.47,125.58,125.81,71024.0,115.6684,115.7691,114.9544,115.1649,71024.0
2020-09-10 15:30:00,125.81,126.41,125.57,125.76,292839.0,115.1649,115.7142,114.9452,115.1191,292839.0
2020-09-11 09:30:00,125.94,126.31,125.2,125.92,42372.0,115.2839,115.6226,114.6065,115.2656,42372.0
2020-09-11 10:00:00,125.94,126.58,125.84,126.29,24024.0,115.2839,115.8698,115.1924,115.6043,24024.0
2020-09-11 10:30:00,126.41,126.63,126.04,126.47,38797.0,115.7142,115.9155,115.3755,115.7691,38797.0
2020-09-11 11:00:00,126.46,126.99,126.4,126.98,31424.0,115.7599,116.2451,115.705,116.2359,31424.0
2020-09-11 11:30:00,126.98,126.99,126.26,126.48,29952.0,116.2359,116.2451,115.5768,115.7782,29952.0
2020-09-11 12:00:00,126.41,126.73,126.16,126.48,31352.0,115.7142,116.0071,115.4853,115.7782,31352.0
2020-09-11 12:30:00,126.49,126.49,125.72,125.74,32569.0,115.7874,115.7874,115.0825,115.1008,32569.0
2020-09-11 13:00:00,125.79,125.93,125.32,125.41,30494.0,115.1466,115.2748,114.7164,114.7988,30494.0
2020-09-11 13:30:00,125.37,125.59,125.09,125.3,39385.0,114.7621,114.9635,114.5058,114.6981,39385.0
2020-09-11 14:00:00,125.3,125.95,125.16,125.75,38503.0,114.6981,115.2931,114.5699,115.11,38503.0
2020-09-11 14:30:00,125.77,126.84,125.77,126.81,46385.0,115.1283,116.1078,115.1283,116.0803,46385.0
2020-09-11 15:00:00,126.72,127.51,126.52,127.39,101237.0,115.9979,116.7211,115.8148,116.6112,101237.0
2020-09-11 15:30:00,127.44,127.6,127.04,127.12,269626.0,116.657,116.8035,116.2908,116.3641,269626.0
2020-09-14 09:30:00,128.0,129.17,127.64,129.13,56962.0,117.1696,118.2406,116.8401,118.204,56962.0
2020-09-14 10:00:00,129.24,129.86,129.03,129.09,88449.0,118.3047,118.8722,118.1125,118.1674,88449.0
2020-09-14 10:30:00,128.96,129.08,128.44,128.44,44144.0,118.0484,118.1582,117.5724,117.5724,44144.0
2020-09-14 11:00:00,128.43,128.98,128.09,128.83,64356.0,117.5632,118.0667,117.252,117.9294,64356.0
2020-09-14 11:30:00,128.88,129.36,128.81,129.05,59709.0,117.9752,118.4145,117.9111,118.1308,59709.0
2020-09-14 12:00:00,129.02,129.54,128.99,129.53,36610.0,118.1033,118.5793,118.0759,118.5702,36610.0
2020-09-14 12:30:00,129.52,129.57,129.25,129.34,38421.0,118.561,118.6068,118.3139,118.3962,38421.0
2020-09-14 13:00:00,129.34,129.75,129.32,129.75,25771.0,118.3962,118.7715,118.3779,118.7715,25771.0
2020-09-14 13:30:00,129.79,129.82,129.47,129.58,49811.0,118.8082,118.8356,118.5152,118.6159,49811.0
2020-09-14 14:00:00,129.57,130.34,129.57,130.23,115557.0,118.6068,119.3116,118.6068,119.2109,115557.0
2020-09-14 14:30:00,130.23,130.5,129.85,130.07,124522.0,119.2109,119.4581,118.8631,119.0645,124522.0
2020-09-14 15:00:00,130.03,130.47,129.89,130.06,105083.0,119.0279,119.4306,118.8997,119.0553,105083.0
2020-09-14 15:30:00,130.1,131.05,129.94,130.21,345291.0,119.0919,119.9615,118.9455,119.1926,345291.0
2020-09-15 09:30:00,130.61,131.09,129.49,129.59,63103.0,119.5588,119.9982,118.5335,118.6251,63103.0
2020-09-15 10:00:00,129.6,130.54,129.54,130.21,37676.0,118.6342,119.4947,118.5793,119.1926,37676.0
2020-09-15 10:30:00,130.18,130.24,129.62,129.78,38804.0,119.1652,119.2201,118.6525,118.799,38804.0
2020-09-15 11:00:00,129.83,129.92,129.11,129.3,50609.0,118.8448,118.9272,118.1857,118.3596,50609.0
2020-09-15 11:30:00,129.27,129.45,129.02,129.17,50926.0,118.3322,118.4969,118.1033,118.2406,50926.0
2020-09-15 12:00:00,129.19,129.28,128.88,129.17,39867.0,118.2589,118.3413,117.9752,118.2406,39867.0
2020-09-15 12:30:00,129.19,129.46,129.17,129.4,23332.0,118.2589,118.5061,118.2406,118.4512,23332.0
2020-09-15 13:00:00,129.41,129.54,129.06,129.12,32597.0,118.4603,118.5793,118.1399,118.1949,32597.0
2020-09-15 13:30:00,129.1,129.42,129.07,129.28,39250.0,118.1765,118.4695,118.1491,118.3413,39250.0
2020-09-15 14:00:00,129.29,129.75,129.17,129.67,41130.0,118.3505,118.7715,118.2406,118.6983,41130.0
2020-09-15 14:30:00,129.65,129.83,129.52,129.83,40920.0,118.68,118.8448,118.561,118.8448,40920.0
2020-09-15 15:00:00,129.83,129.92,129.41,129.57,66108.0,118.8448,118.9272,118.4603,118.6068,66108.0
2020-09-15 15:30:00,129.57,130.01,129.32,129.91,262996.0,118.6068,119.0095,118.3779,118.918,262996.0
2020-09-16 09:30:00,130.06,130.17,129.26,129.89,47746.0,119.0553,119.156,118.323,118.8997,47746.0
2020-09-16 10:00:00,129.88,130.59,129.83,130.06,67018.0,118.8905,119.5405,118.8448,119.0553,67018.0
2020-09-16 10:30:00,130.03,130.94,129.88,130.69,105996.0,119.0279,119.8609,118.8905,119.632,105996.0
2020-09-16 11:00:00,130.72,131.0,130.63,130.73,43027.0,119.6595,119.9158,119.5771,119.6686,43027.0
2020-09-16 11:30:00,130.72,130.72,130.23,130.32,33745.0,119.6595,119.6595,119.2109,119.2933,33745.0
2020-09-16 12:00:00,130.28,130.47,130.19,130.27,33047.0,119.2567,119.4306,119.1743,119.2475,33047.0
2020-09-16 12:30:00,130.24,130.39,130.02,130.1,21751.0,119.2201,119.3574,119.0187,119.0919,21751.0
2020-09-16 13:00:00,130.1,130.29,130.06,130.09,24100.0,119.0919,119.2659,119.0553,119.0828,24100.0
2020-09-16 13:30:00,130.12,130.18,129.83,129.86,18728.0,119.1102,119.1652,118.8448,118.8722,18728.0
2020-09-16 14:00:00,129.9,130.5,129.89,130.5,23160.0,118.9089,119.4581,118.8997,119.4581,23160.0
2020-09-16 14:30:00,130.54,130.87,130.31,130.53,27018.0,119.4947,119.7968,119.2842,119.4855,27018.0
2020-09-16 15:00:00,130.58,130.71,129.62,129.73,41256.0,119.5313,119.6503,118.6525,118.7532,41256.0
2020-09-16 15:30:00,129.66,129.97,129.0,129.04,171007.0,118.6892,118.9729,118.085,118.1216,171007.0
2020-09-17 09:30:00,127.98,128.35,127.11,127.74,58650.0,117.1513,117.49,116.3549,116.9316,58650.0
2020-09-17 10:00:00,127.91,128.81,127.74,128.62,36114.0,117.0872,117.9111,116.9316,117.7372,36114.0
2020-09-17 10:30:00,128.65,129.14,128.57,128.75,35648.0,117.7646,118.2132,117.6914,117.8562,35648.0
2020-09-17 11:00:00,128.77,129.13,128.76,128.81,28643.0,117.8745,118.204,117.8653,117.9111,28643.0
2020-09-17 11:30:00,128.78,129.03,128.67,128.93,22532.0,117.8836,118.1125,117.7829,118.0209,22532.0
2020-09-17 12:00:00,128.83,129.24,128.78,129.09,56277.0,117.9294,118.3047,117.8836,118.1674,56277.0
2020-09-17 12:30:00,129.09,129.36,129.02,129.3,35125.0,118.1674,118.4145,118.1033,118.3596,35125.0
2020-09-17 13:00:00,129.3,129.35,128.91,129.03,28206.0,118.3596,118.4054,118.0026,118.1125,28206.0
2020-09-17 13:30:00,129.01,129.24,128.96,129.0,36014.0,118.0942,118.3047,118.0484,118.085,36014.0
2020-09-17 14:00:00,129.06,129.45,128.97,129.1,25671.0,118.1399,118.4969,118.0575,118.1765,25671.0
2020-09-17 14:30:00,129.06,129.17,128.88,128.96,32092.0,118.1399,118.2406,117.9752,118.0484,32092.0
2020-09-17 15:00:00,128.97,129.8,128.74,129.8,116270.0,118.0575,118.8173,117.847,118.8173,116270.0
2020-09-17 15:30:00,129.76,130.0,129.07,129.27,142865.0,118.7807,119.0004,118.1491,118.3322,142865.0
2020-09-18 09:30:00,128.62,129.27,127.81,127.83,220224.0,117.7372,118.3322,116.9957,117.014,220224.0
2020-09-18 10:00:00,127.92,128.83,127.84,128.68,32125.0,117.0964,117.9294,117.0232,117.7921,32125.0
2020-09-18 10:30:00,128.68,128.78,128.18,128.42,35771.0,117.7921,117.8836,117.3344,117.5541,35771.0
2020-09-18 11:00:00,128.45,128.92,128.14,128.21,45857.0,117.5815,118.0118,117.2978,117.3618,45857.0
2020-09-18 11:30:00,128.25,128.45,127.99,128.23,25620.0,117.3985,117.5815,117.1605,117.3802,25620.0
2020-09-18 12:00:00,128.18,128.25,127.37,127.43,30203.0,117.3344,117.3985,116.5929,116.6478,30203.0
2020-09-18 12:30:00,127.42,127.42,126.73,126.86,54275.0,116.6387,116.6387,116.0071,116.1261,54275.0
2020-09-18 13:00:00,126.93,126.98,126.11,126.11,48267.0,116.1902,116.2359,115.4395,115.4395,48267.0
2020-09-18 13:30:00,126.07,126.12,125.62,126.12,39582.0,115.4029,115.4487,114.991,115.4487,39582.0
2020-09-18 14:00:00,126.12,126.18,125.77,126.01,53111.0,115.4487,115.5036,115.1283,115.348,53111.0
2020-09-18 14:30:00,126.02,126.23,125.77,125.95,37559.0,115.3571,115.5494,115.1283,115.2931,37559.0
2020-09-18 15:00:00,125.95,126.37,125.89,126.32,101072.0,115.2931,115.6775,115.2381,115.6318,101072.0
2020-09-18 15:30:00,126.31,126.43,125.37,125.77,260407.0,115.6226,115.7325,114.7621,115.1283,260407.0
2020-09-21 09:30:00,123.57,123.89,121.51,121.9,58034.0,113.1145,113.4074,111.2288,111.5858,58034.0
2020-09-21 10:00:00,121.84,121.85,120.3,120.63,68402.0,111.5308,111.54,110.1211,110.4232,68402.0
2020-09-21 10:30:00,120.63,120.77,119.82,120.44,35368.0,110.4232,110.5514,109.6817,110.2493,35368.0
2020-09-21 11:00:00,120.43,120.98,119.94,120.04,45794.0,110.2401,110.7436,109.7916,109.8831,45794.0
2020-09-21 11:30:00,120.06,120.47,119.81,120.24,39937.0,109.9014,110.2767,109.6726,110.0662,39937.0
2020-09-21 12:00:00,120.3,120.69,120.14,120.25,20812.0,110.1211,110.4781,109.9747,110.0754,20812.0
2020-09-21 12:30:00,120.26,120.34,119.51,119.7,31208.0,110.0845,110.1577,109.398,109.5719,31208.0
2020-09-21 13:00:00,119.75,119.81,119.54,119.7,22928.0,109.6177,109.6726,109.4254,109.5719,22928.0
2020-09-21 13:30:00,119.69,119.91,119.06,119.26,49352.0,109.5627,109.7641,108.9861,109.1691,49352.0
2020-09-21 14:00:00,119.18,119.5,118.85,119.27,57380.0,109.0959,109.3888,108.7938,109.1783,57380.0
2020-09-21 14:30:00,119.2,119.29,118.8,119.13,54225.0,109.1142,109.1966,108.7481,109.0501,54225.0
2020-09-21 15:00:00,119.12,119.61,119.1,119.37,59517.0,109.041,109.4895,109.0227,109.2698,59517.0
2020-09-21 15:30:00,119.38,120.08,119.3,120.05,227871.0,109.279,109.9197,109.2057,109.8923,227871.0
2020-09-22 09:30:00,119.77,120.9,119.41,119.51,113173.0,109.636,110.6704,109.3064,109.398,113173.0
2020-09-22 10:00:00,119.49,120.27,119.33,120.2,61259.0,109.3797,110.0937,109.2332,110.0296,61259.0
2020-09-22 10:30:00,120.2,120.45,119.55,119.55,47381.0,110.0296,110.2584,109.4346,109.4346,47381.0
2020-09-22 11:00:00,119.57,120.04,119.48,119.75,37470.0,109.4529,109.8831,109.3705,109.6177,37470.0
2020-09-22 11:30:00,119.79,119.97,119.6,119.91,32343.0,109.6543,109.8191,109.4804,109.7641,32343.0
2020-09-22 12:00:00,119.87,120.0,119.79,119.82,36469.0,109.7275,109.8465,109.6543,109.6817,36469.0
2020-09-22 12:30:00,119.87,119.99,119.71,119.79,48437.0,109.7275,109.8374,109.5811,109.6543,48437.0
2020-09-22 13:00:00,119.8,120.01,119.73,119.89,39031.0,109.6634,109.8557,109.5994,109.7458,39031.0
2020-09-22 13:30:00,119.87,120.19,119.81,120.14,64791.0,109.7275,110.0204,109.6726,109.9747,64791.0
2020-09-22 14:00:00,120.14,120.31,119.95,120.13,76955.0,109.9747,110.1303,109.8007,109.9655,76955.0
2020-09-22 14:30:00,120.19,120.51,120.08,120.39,53726.0,110.0204,110.3134,109.9197,110.2035,53726.0
2020-09-22 15:00:00,120.39,120.95,120.36,120.95,63319.0,110.2035,110.7161,110.1761,110.7161,63319.0
2020-09-22 15:30:00,120.93,121.19,120.65,120.81,184479.0,110.6978,110.9358,110.4415,110.588,184479.0
2020-09-23 09:30:00,120.35,121.15,120.16,120.58,40401.0,110.1669,110.8992,109.993,110.3774,40401.0
2020-09-23 10:00:00,120.59,120.99,120.45,120.88,25450.0,110.3866,110.7528,110.2584,110.6521,25450.0
2020-09-23 10:30:00,120.8,120.99,120.42,120.57,29201.0,110.5788,110.7528,110.231,110.3683,29201.0
2020-09-23 11:00:00,120.52,120.96,120.43,120.49,39564.0,110.3225,110.7253,110.2401,110.2951,39564.0
2020-09-23 11:30:00,120.47,120.49,119.71,119.81,34557.0,110.2767,110.2951,109.5811,109.6726,34557.0
2020-09-23 12:00:00,119.74,120.11,119.7,120.11,28088.0,109.6085,109.9472,109.5719,109.9472,28088.0
2020-09-23 12:30:00,120.07,120.32,119.95,120.31,30762.0,109.9106,110.1394,109.8007,110.1303,30762.0
2020-09-23 13:00:00,120.27,120.9,120.19,120.68,60905.0,110.0937,110.6704,110.0204,110.469,60905.0
2020-09-23 13:30:00,120.65,120.7,120.26,120.44,43667.0,110.4415,110.4873,110.0845,110.2493,43667.0
2020-09-23 14:00:00,120.35,120.35,119.21,119.26,48760.0,110.1669,110.1669,109.1234,109.1691,48760.0
2020-09-23 14:30:00,119.32,119.38,118.38,118.38,54526.0,109.2241,109.279,108.3636,108.3636,54526.0
2020-09-23 15:00:00,118.39,118.6,117.75,117.97,93827.0,108.3727,108.565,107.7869,107.9883,93827.0
2020-09-23 15:30:00,118.04,118.51,117.94,118.29,224223.0,108.0524,108.4826,107.9608,108.2812,224223.0
2020-09-24 09:30:00,118.53,118.65,116.95,117.33,35865.0,108.5009,108.6107,107.0546,107.4024,35865.0
2020-09-24 10:00:00,117.34,118.35,117.29,117.62,34670.0,107.4116,108.3361,107.3658,107.6679,34670.0
2020-09-24 10:30:00,117.59,118.04,117.2,117.92,36342.0,107.6404,108.0524,107.2834,107.9425,36342.0
2020-09-24 11:00:00,117.89,118.18,117.53,117.93,26198.0,107.915,108.1805,107.5855,107.9517,26198.0
2020-09-24 11:30:00,117.94,118.58,117.84,118.58,21945.0,107.9608,108.5467,107.8693,108.5467,21945.0
2020-09-24 12:00:00,118.64,118.88,118.57,118.79,23449.0,108.6016,108.8213,108.5375,108.7389,23449.0
2020-09-24 12:30:00,118.78,119.2,118.5,119.11,31218.0,108.7297,109.1142,108.4734,109.0318,31218.0
2020-09-24 13:00:00,119.09,119.69,119.06,119.54,33637.0,109.0135,109.5627,108.9861,109.4254,33637.0
2020-09-24 13:30:00,119.54,120.09,119.27,119.89,47327.0,109.4254,109.9289,109.1783,109.7458,47327.0
2020-09-24 14:00:00,119.96,120.09,119.52,119.66,59579.0,109.8099,109.9289,109.4071,109.5353,59579.0
2020-09-24 14:30:00,119.61,119.9,119.25,119.25,52009.0,109.4895,109.755,109.16,109.16,52009.0
2020-09-24 15:00:00,119.21,119.54,118.69,118.93,158578.0,109.1234,109.4254,108.6474,108.8671,158578.0
2020-09-24 15:30:00,118.85,119.21,118.67,118.95,141489.0,108.7938,109.1234,108.6291,108.8854,141489.0
2020-09-25 09:30:00,117.86,119.18,117.86,119.01,54159.0,107.8876,109.0959,107.8876,108.9403,54159.0
2020-09-25 10:00:00,118.87,119.44,118.45,119.36,39952.0,108.8121,109.3339,108.4277,109.2607,39952.0
2020-09-25 10:30:00,119.33,119.38,118.86,119.26,49831.0,109.2332,109.279,108.803,109.1691,49831.0
2020-09-25 11:00:00,119.29,119.75,119.11,119.67,30915.0,109.1966,109.6177,109.0318,109.5444,30915.0
2020-09-25 11:30:00,119.69,119.85,119.12,119.15,20120.0,109.5627,109.7092,109.041,109.0684,20120.0
2020-09-25 12:00:00,119.13,119.7,119.13,119.33,14055.0,109.0501,109.5719,109.0501,109.2332,14055.0
2020-09-25 12:30:00,119.44,119.84,119.37,119.7,11233.0,109.3339,109.7001,109.2698,109.5719,11233.0
2020-09-25 13:00:00,119.7,120.17,119.65,119.99,20782.0,109.5719,110.0021,109.5261,109.8374,20782.0
2020-09-25 13:30:00,120.05,120.33,120.04,120.25,13488.0,109.8923,110.1486,109.8831,110.0754,13488.0
2020-09-25 14:00:00,120.25,120.36,120.07,120.25,25229.0,110.0754,110.1761,109.9106,110.0754,25229.0
2020-09-25 14:30:00,120.24,120.34,119.96,120.34,29674.0,110.0662,110.1577,109.8099,110.1577,29674.0
2020-09-25 15:00:00,120.33,120.72,120.28,120.63,38128.0,110.1486,110.5056,110.1028,110.4232,38128.0
2020-09-25 15:30:00,120.58,120.62,120.14,120.26,111109.0,110.3774,110.4141,109.9747,110.0845,111109.0
2020-09-28 09:30:00,122.38,123.27,121.96,122.67,68171.0,112.0251,112.8398,111.6407,112.2906,68171.0
2020-09-28 10:00:00,122.65,123.32,122.24,122.92,32775.0,112.2723,112.8856,111.897,112.5194,32775.0
2020-09-28 10:30:00,122.88,123.08,122.52,122.86,32232.0,112.4828,112.6659,112.1533,112.4645,32232.0
2020-09-28 11:00:00,122.98,123.03,122.56,122.71,37041.0,112.5744,112.6201,112.1899,112.3272,37041.0
2020-09-28 11:30:00,122.72,123.36,122.65,123.25,39556.0,112.3364,112.9222,112.2723,112.8215,39556.0
2020-09-28 12:00:00,123.25,123.63,123.1,123.27,58301.0,112.8215,113.1694,112.6842,112.8398,58301.0
2020-09-28 12:30:00,123.3,123.46,123.16,123.4,37328.0,112.8673,113.0138,112.7391,112.9588,37328.0
2020-09-28 13:00:00,123.35,123.36,122.45,122.5,32280.0,112.9131,112.9222,112.0892,112.135,32280.0
2020-09-28 13:30:00,122.5,122.62,122.03,122.08,43365.0,112.135,112.2448,111.7048,111.7505,43365.0
2020-09-28 14:00:00,122.09,122.38,122.01,122.33,48532.0,111.7597,112.0251,111.6864,111.9794,48532.0
2020-09-28 14:30:00,122.35,122.83,122.33,122.45,46802.0,111.9977,112.4371,111.9794,112.0892,46802.0
2020-09-28 15:00:00,122.44,122.46,122.07,122.13,44229.0,112.0801,112.0984,111.7414,111.7963,44229.0
2020-09-28 15:30:00,122.12,122.12,121.63,121.81,176565.0,111.7871,111.7871,111.3386,111.5034,176565.0
2020-09-29 09:30:00,122.15,122.77,121.65,121.65,36284.0,111.8146,112.3821,111.3569,111.3569,36284.0
2020-09-29 10:00:00,121.63,121.97,121.44,121.56,23633.0,111.3386,111.6498,111.1647,111.2745,23633.0
2020-09-29 10:30:00,121.51,121.53,120.71,120.88,23437.0,111.2288,111.2471,110.4964,110.6521,23437.0
2020-09-29 11:00:00,120.89,120.99,120.49,120.93,22409.0,110.6612,110.7528,110.2951,110.6978,22409.0
2020-09-29 11:30:00,120.9,121.31,120.68,120.69,37933.0,110.6704,111.0457,110.469,110.4781,37933.0
2020-09-29 12:00:00,120.71,120.72,120.34,120.57,18441.0,110.4964,110.5056,110.1577,110.3683,18441.0
2020-09-29 12:30:00,120.55,120.81,120.44,120.71,12955.0,110.35,110.588,110.2493,110.4964,12955.0
2020-09-29 13:00:00,120.73,121.15,120.62,121.09,18182.0,110.5147,110.8992,110.4141,110.8443,18182.0
2020-09-29 13:30:00,121.11,121.42,120.83,121.4,17052.0,110.8626,111.1464,110.6063,111.1281,17052.0
2020-09-29 14:00:00,121.39,121.53,121.24,121.51,22907.0,111.1189,111.2471,110.9816,111.2288,22907.0
2020-09-29 14:30:00,121.45,121.57,121.12,121.23,20209.0,111.1738,111.2837,110.8718,110.9724,20209.0
2020-09-29 15:00:00,121.27,121.38,121.1,121.14,60170.0,111.0091,111.1098,110.8534,110.8901,60170.0
2020-09-29 15:30:00,121.13,121.2,120.29,120.32,105276.0,110.8809,110.945,110.112,110.1394,105276.0
2020-09-30 09:30:00,121.12,122.47,120.19,122.07,75202.0,110.8718,112.1075,110.0204,111.7414,75202.0
2020-09-30 10:00:00,122.02,122.85,122.0,122.72,39037.0,111.6956,112.4554,111.6773,112.3364,39037.0
2020-09-30 10:30:00,122.85,123.6,122.72,122.9,114840.0,112.4554,113.1419,112.3364,112.5011,114840.0
2020-09-30 11:00:00,122.87,122.93,122.13,122.15,54030.0,112.4737,112.5286,111.7963,111.8146,54030.0
2020-09-30 11:30:00,122.09,122.11,121.59,121.73,26842.0,111.7597,111.778,111.302,111.4301,26842.0
2020-09-30 12:00:00,121.79,123.12,121.76,123.0,52264.0,111.4851,112.7025,111.4576,112.5927,52264.0
2020-09-30 12:30:00,123.03,123.22,122.85,123.14,25703.0,112.6201,112.7941,112.4554,112.7208,25703.0
2020-09-30 13:00:00,123.13,123.13,122.6,122.62,27340.0,112.7117,112.7117,112.2265,112.2448,27340.0
2020-09-30 13:30:00,122.65,123.22,122.65,122.98,24225.0,112.2723,112.7941,112.2723,112.5744,24225.0
2020-09-30 14:00:00,122.98,123.39,122.22,122.52,58781.0,112.5744,112.9497,111.8787,112.1533,58781.0
2020-09-30 14:30:00,122.47,122.48,121.39,122.42,45592.0,112.1075,112.1167,111.1189,112.0618,45592.0
2020-09-30 15:00:00,122.36,122.49,121.37,121.84,84481.0,112.0068,112.1258,111.1006,111.5308,84481.0
2020-09-30 15:30:00,121.82,122.61,121.48,122.08,270089.0,111.5125,112.2357,111.2013,111.7505,270089.0
2020-10-01 09:30:00,122.41,124.01,122.0,122.96,79399.0,112.0526,113.5172,111.6773,112.5561,79399.0
2020-10-01 10:00:00,122.87,123.34,122.45,123.08,65911.0,112.4737,112.9039,112.0892,112.6659,65911.0
2020-10-01 10:30:00,123.09,123.54,122.62,122.9,50413.0,112.6751,113.087,112.2448,112.5011,50413.0
2020-10-01 11:00:00,123.04,123.49,122.67,123.31,44045.0,112.6293,113.0412,112.2906,112.8764,44045.0
2020-10-01 11:30:00,123.26,123.5,122.75,123.36,39851.0,112.8307,113.0504,112.3638,112.9222,39851.0
2020-10-01 12:00:00,123.33,123.39,122.9,123.39,42680.0,112.8948,112.9497,112.5011,112.9497,42680.0
2020-10-01 12:30:00,123.36,123.61,123.11,123.22,29922.0,112.9222,113.1511,112.6934,112.7941,29922.0
2020-10-01 13:00:00,123.26,123.26,122.6,122.64,27063.0,112.8307,112.8307,112.2265,112.2631,27063.0
2020-10-01 13:30:00,122.66,122.83,122.01,122.23,35441.0,112.2814,112.4371,111.6864,111.8878,35441.0
2020-10-01 14:00:00,122.27,122.4,121.61,122.26,32809.0,111.9244,112.0434,111.3203,111.9153,32809.0
2020-10-01 14:30:00,122.21,122.46,122.19,122.41,46964.0,111.8695,112.0984,111.8512,112.0526,46964.0
2020-10-01 15:00:00,122.35,122.42,121.42,121.42,61761.0,111.9977,112.0618,111.1464,111.1464,61761.0
2020-10-01 15:30:00,121.43,121.97,121.19,121.76,233290.0,111.1555,111.6498,110.9358,111.4576,233290.0
2020-10-02 09:30:00,120.19,122.14,120.0,122.09,46585.0,110.0204,111.8054,109.8465,111.7597,46585.0
2020-10-02 10:00:00,122.06,122.98,122.06,122.5,48738.0,111.7322,112.5744,111.7322,112.135,48738.0
2020-10-02 10:30:00,122.38,122.49,122.01,122.28,18728.0,112.0251,112.1258,111.6864,111.9336,18728.0
2020-10-02 11:00:00,122.28,122.97,122.08,122.86,31582.0,111.9336,112.5652,111.7505,112.4645,31582.0
2020-10-02 11:30:00,122.82,122.87,122.26,122.28,26753.0,112.4279,112.4737,111.9153,111.9336,26753.0
2020-10-02 12:00:00,122.27,123.87,122.23,123.54,40752.0,111.9244,113.3891,111.8878,113.087,40752.0
2020-10-02 12:30:00,123.55,123.86,123.31,123.47,30116.0,113.0961,113.3799,112.8764,113.0229,30116.0
2020-10-02 13:00:00,123.52,123.65,123.14,123.42,34188.0,113.0687,113.1877,112.7208,112.9771,34188.0
2020-10-02 13:30:00,123.33,123.45,122.73,122.97,32835.0,112.8948,113.0046,112.3455,112.5652,32835.0
2020-10-02 14:00:00,123.0,123.55,123.0,123.42,32171.0,112.5927,113.0961,112.5927,112.9771,32171.0
2020-10-02 14:30:00,123.45,123.73,123.34,123.63,28317.0,113.0046,113.2609,112.9039,113.1694,28317.0
2020-10-02 15:00:00,123.61,123.69,123.15,123.51,57965.0,113.1511,113.2243,112.73,113.0595,57965.0
2020-10-02 15:30:00,123.55,123.88,123.17,123.27,325145.0,113.0961,113.3982,112.7483,112.8398,325145.0
2020-10-05 09:30:00,124.2,125.59,124.2,125.37,52594.0,113.6911,114.9635,113.6911,114.7621,52594.0
2020-10-05 10:00:00,125.4,125.75,125.17,125.46,45568.0,114.7896,115.11,114.5791,114.8445,45568.0
2020-10-05 10:30:00,125.5,125.96,125.32,125.87,43302.0,114.8811,115.3022,114.7164,115.2198,43302.0
2020-10-05 11:00:00,125.89,126.25,125.63,125.66,73713.0,115.2381,115.5677,115.0001,115.0276,73713.0
2020-10-05 11:30:00,125.57,125.73,125.32,125.71,28475.0,114.9452,115.0917,114.7164,115.0734,28475.0
2020-10-05 12:00:00,125.75,126.09,125.7,126.05,37072.0,115.11,115.4212,115.0642,115.3846,37072.0
2020-10-05 12:30:00,126.01,126.27,125.92,126.0,38053.0,115.348,115.586,115.2656,115.3388,38053.0
2020-10-05 13:00:00,125.99,126.0,125.64,125.86,32269.0,115.3297,115.3388,115.0093,115.2107,32269.0
2020-10-05 13:30:00,125.92,126.24,125.84,125.91,32566.0,115.2656,115.5585,115.1924,115.2565,32566.0
2020-10-05 14:00:00,125.91,126.08,125.84,126.08,35083.0,115.2565,115.4121,115.1924,115.4121,35083.0
2020-10-05 14:30:00,126.06,126.24,125.8,125.91,34371.0,115.3938,115.5585,115.1558,115.2565,34371.0
2020-10-05 15:00:00,125.92,126.49,125.82,126.41,56026.0,115.2656,115.7874,115.1741,115.7142,56026.0
2020-10-05 15:30:00,126.38,126.39,125.8,125.93,238813.0,115.6867,115.6958,115.1558,115.2748,238813.0
2020-10-06 09:30:00,127.0,127.0,125.77,125.9,26047.0,116.2542,116.2542,115.1283,115.2473,26047.0
2020-10-06 10:00:00,125.89,126.53,125.86,126.53,13681.0,115.2381,115.824,115.2107,115.824,13681.0
2020-10-06 10:30:00,126.61,127.16,126.28,127.1,37311.0,115.8972,116.4007,115.5952,116.3458,37311.0
2020-10-06 11:00:00,127.01,127.3,126.73,127.23,30758.0,116.2634,116.5288,116.0071,116.4648,30758.0
2020-10-06 11:30:00,127.28,127.67,127.2,127.26,43560.0,116.5105,116.8675,116.4373,116.4922,43560.0
2020-10-06 12:00:00,127.3,127.64,127.18,127.31,23096.0,116.5288,116.8401,116.419,116.538,23096.0
2020-10-06 12:30:00,127.31,127.78,127.2,127.64,43482.0,116.538,116.9682,116.4373,116.8401,43482.0
2020-10-06 13:00:00,127.69,128.57,127.54,128.37,56109.0,116.8858,117.6914,116.7485,117.5083,56109.0
2020-10-06 13:30:00,128.37,128.56,128.23,128.37,45016.0,117.5083,117.6822,117.3802,117.5083,45016.0
2020-10-06 14:00:00,128.33,128.75,128.26,128.55,34828.0,117.4717,117.8562,117.4076,117.6731,34828.0
2020-10-06 14:30:00,128.6,129.04,126.73,127.31,66596.0,117.7188,118.1216,116.0071,116.538,66596.0
2020-10-06 15:00:00,127.25,127.42,125.08,125.42,140244.0,116.4831,116.6387,114.4967,114.8079,140244.0
2020-10-06 15:30:00,125.39,125.94,124.37,124.56,287395.0,114.7805,115.2839,113.8468,114.0207,287395.0
2020-10-07 09:30:00,126.56,128.4,126.45,128.4,84012.0,115.8515,117.5358,115.7508,117.5358,84012.0
2020-10-07 10:00:00,128.33,129.68,127.87,129.21,86955.0,117.4717,118.7075,117.0506,118.2772,86955.0
2020-10-07 10:30:00,129.06,129.34,128.64,128.99,64503.0,118.1399,118.3962,117.7555,118.0759,64503.0
2020-10-07 11:00:00,129.02,129.35,128.96,129.17,84640.0,118.1033,118.4054,118.0484,118.2406,84640.0
2020-10-07 11:30:00,129.23,129.31,128.82,128.82,46645.0,118.2955,118.3688,117.9202,117.9202,46645.0
2020-10-07 12:00:00,128.82,128.82,128.2,128.23,30637.0,117.9202,117.9202,117.3527,117.3802,30637.0
2020-10-07 12:30:00,128.18,128.31,127.99,128.11,31473.0,117.3344,117.4534,117.1605,117.2703,31473.0
2020-10-07 13:00:00,128.08,128.08,127.39,127.42,19972.0,117.2428,117.2428,116.6112,116.6387,19972.0
2020-10-07 13:30:00,127.42,128.49,127.42,128.29,60843.0,116.6387,117.6182,116.6387,117.4351,60843.0
2020-10-07 14:00:00,128.4,128.98,128.26,128.72,35373.0,117.5358,118.0667,117.4076,117.8287,35373.0
2020-10-07 14:30:00,128.74,128.98,128.5,128.78,37052.0,117.847,118.0667,117.6273,117.8836,37052.0
2020-10-07 15:00:00,128.77,129.04,128.69,128.75,30014.0,117.8745,118.1216,117.8012,117.8562,30014.0
2020-10-07 15:30:00,128.75,129.28,128.49,128.95,177195.0,117.8562,118.3413,117.6182,118.0392,177195.0
2020-10-08 09:30:00,132.23,136.51,131.3,134.1,576305.0,121.0417,124.9596,120.1904,122.7535,576305.0
2020-10-08 10:00:00,134.09,134.35,132.14,132.28,184837.0,122.7443,122.9823,120.9593,121.0875,184837.0
2020-10-08 10:30:00,132.31,133.5,131.86,133.38,191219.0,121.1149,122.2042,120.703,122.0944,191219.0
2020-10-08 11:00:00,133.46,133.95,132.9,133.63,191331.0,122.1676,122.6162,121.655,122.3232,191331.0
2020-10-08 11:30:00,133.63,133.63,132.58,133.13,95014.0,122.3232,122.3232,121.3621,121.8656,95014.0
2020-10-08 12:00:00,133.09,134.57,132.95,134.51,62405.0,121.8289,123.1837,121.7008,123.1288,62405.0
2020-10-08 12:30:00,134.5,134.95,134.12,134.82,118679.0,123.1196,123.5316,122.7718,123.4126,118679.0
2020-10-08 13:00:00,134.79,134.96,134.47,134.77,69953.0,123.3851,123.5407,123.0922,123.3668,69953.0
2020-10-08 13:30:00,134.81,134.85,134.49,134.61,77643.0,123.4034,123.44,123.1105,123.2203,77643.0
2020-10-08 14:00:00,134.63,134.73,133.23,133.28,136928.0,123.2386,123.3302,121.9571,122.0029,136928.0
2020-10-08 14:30:00,133.27,133.56,132.92,133.32,99939.0,121.9937,122.2592,121.6733,122.0395,99939.0
2020-10-08 15:00:00,133.36,133.96,133.35,133.79,150700.0,122.0761,122.6253,122.0669,122.4697,150700.0
2020-10-08 15:30:00,133.78,135.11,133.63,134.99,536296.0,122.4606,123.678,122.3232,123.5682,536296.0
2020-10-09 09:30:00,135.46,136.88,134.56,134.86,220438.0,123.9984,125.2983,123.1746,123.4492,220438.0
2020-10-09 10:00:00,134.82,134.88,133.6,133.6,187760.0,123.4126,123.4675,122.2958,122.2958,187760.0
2020-10-09 10:30:00,133.66,134.2,133.45,133.45,70752.0,122.3507,122.845,122.1585,122.1585,70752.0
2020-10-09 11:00:00,133.47,134.47,133.47,134.39,70540.0,122.1768,123.0922,122.1768,123.0189,70540.0
2020-10-09 11:30:00,134.39,135.99,134.07,135.99,73224.0,123.0189,124.4836,122.726,124.4836,73224.0
2020-10-09 12:00:00,135.97,136.14,135.35,135.93,79400.0,124.4653,124.6209,123.8977,124.4286,79400.0
2020-10-09 12:30:00,135.93,136.38,135.77,136.18,52321.0,124.4286,124.8406,124.2822,124.6575,52321.0
2020-10-09 13:00:00,136.18,137.0,136.11,136.95,83716.0,124.6575,125.4081,124.5934,125.3623,83716.0
2020-10-09 13:30:00,136.91,136.91,136.14,136.25,64297.0,125.3257,125.3257,124.6209,124.7216,64297.0
2020-10-09 14:00:00,136.26,136.26,135.33,135.52,53335.0,124.7307,124.7307,123.8794,124.0533,53335.0
2020-10-09 14:30:00,135.55,136.15,135.35,135.99,39604.0,124.0808,124.63,123.8977,124.4836,39604.0
2020-10-09 15:00:00,136.03,136.3,135.92,135.95,50534.0,124.5202,124.7673,124.4195,124.4469,50534.0
2020-10-09 15:30:00,136.02,136.14,135.45,135.96,361167.0,124.511,124.6209,123.9893,124.4561,361167.0
2020-10-12 09:30:00,136.15,136.55,135.1,135.18,71420.0,124.63,124.9962,123.6689,123.7421,71420.0
2020-10-12 10:00:00,135.14,135.42,134.6,135.42,41671.0,123.7055,123.9618,123.2112,123.9618,41671.0
2020-10-12 10:30:00,135.32,135.61,134.82,135.01,22875.0,123.8703,124.1357,123.4126,123.5865,22875.0
2020-10-12 11:00:00,134.97,135.07,134.51,134.72,56553.0,123.5499,123.6414,123.1288,123.321,56553.0
2020-10-12 11:30:00,134.7,135.05,134.68,134.91,56446.0,123.3027,123.6231,123.2844,123.4949,56446.0
2020-10-12 12:00:00,134.9,136.24,134.9,136.24,75789.0,123.4858,124.7124,123.4858,124.7124,75789.0
2020-10-12 12:30:00,136.3,136.99,135.98,136.5,67527.0,124.7673,125.399,124.4744,124.9504,67527.0
2020-10-12 13:00:00,136.43,136.97,136.12,136.96,37089.0,124.8863,125.3806,124.6026,125.3715,37089.0
2020-10-12 13:30:00,136.94,137.06,136.45,136.66,68333.0,125.3532,125.463,124.9046,125.0969,68333.0
2020-10-12 14:00:00,136.72,137.08,136.16,136.2,72027.0,125.1518,125.4813,124.6392,124.6758,72027.0
2020-10-12 14:30:00,136.21,136.41,135.97,136.28,30372.0,124.6849,124.868,124.4653,124.749,30372.0
2020-10-12 15:00:00,136.3,136.33,135.92,136.01,35693.0,124.7673,124.7948,124.4195,124.5019,35693.0
2020-10-12 15:30:00,136.02,136.1,135.71,135.99,169722.0,124.511,124.5843,124.2273,124.4836,169722.0
2020-10-13 09:30:00,135.22,135.94,134.66,135.67,40103.0,123.7787,124.4378,123.2661,124.1906,40103.0
2020-10-13 10:00:00,135.53,135.96,135.25,135.57,28418.0,124.0625,124.4561,123.8062,124.0991,28418.0
2020-10-13 10:30:00,135.63,135.99,135.0,135.23,31924.0,124.154,124.4836,123.5773,123.7879,31924.0
2020-10-13 11:00:00,135.36,135.37,134.56,134.59,55877.0,123.9069,123.916,123.1746,123.202,55877.0
2020-10-13 11:30:00,134.59,134.63,133.35,133.35,64830.0,123.202,123.2386,122.0669,122.0669,64830.0
2020-10-13 12:00:00,133.39,134.04,133.12,133.9,89042.0,122.1036,122.6986,121.8564,122.5704,89042.0
2020-10-13 12:30:00,133.87,134.11,133.61,133.99,44032.0,122.5429,122.7626,122.3049,122.6528,44032.0
2020-10-13 13:00:00,134.03,134.15,133.6,134.15,36796.0,122.6894,122.7993,122.2958,122.7993,36796.0
2020-10-13 13:30:00,134.19,134.32,133.71,133.78,42797.0,122.8359,122.9549,122.3965,122.4606,42797.0
2020-10-13 14:00:00,133.86,134.01,133.47,133.56,78804.0,122.5338,122.6711,122.1768,122.2592,78804.0
2020-10-13 14:30:00,133.53,133.76,133.28,133.56,88077.0,122.2317,122.4423,122.0029,122.2592,88077.0
2020-10-13 15:00:00,133.52,133.83,133.52,133.75,35826.0,122.2226,122.5063,122.2226,122.4331,35826.0
2020-10-13 15:30:00,133.72,134.02,133.39,133.55,194961.0,122.4056,122.6803,122.1036,122.25,194961.0
2020-10-14 09:30:00,133.81,135.62,133.8,135.42,57430.0,122.488,124.1449,122.4789,123.9618,57430.0
2020-10-14 10:00:00,135.43,135.54,134.91,134.92,45076.0,123.9709,124.0716,123.4949,123.5041,45076.0
2020-10-14 10:30:00,134.96,135.52,134.87,135.06,74669.0,123.5407,124.0533,123.4583,123.6323,74669.0
2020-10-14 11:00:00,135.12,135.13,134.65,134.83,80189.0,123.6872,123.6963,123.2569,123.4217,80189.0
2020-10-14 11:30:00,134.86,134.97,134.05,134.1,60023.0,123.4492,123.5499,122.7077,122.7535,60023.0
2020-10-14 12:00:00,134.1,134.79,134.1,134.47,24846.0,122.7535,123.3851,122.7535,123.0922,24846.0
2020-10-14 12:30:00,134.53,134.7,134.16,134.41,33047.0,123.1471,123.3027,122.8084,123.0373,33047.0
2020-10-14 13:00:00,134.45,134.84,134.41,134.69,26648.0,123.0739,123.4309,123.0373,123.2936,26648.0
2020-10-14 13:30:00,134.77,135.09,134.63,135.07,21772.0,123.3668,123.6597,123.2386,123.6414,21772.0
2020-10-14 14:00:00,135.04,135.24,134.84,135.06,36099.0,123.6139,123.797,123.4309,123.6323,36099.0
2020-10-14 14:30:00,135.09,135.37,134.94,135.3,24972.0,123.6597,123.916,123.5224,123.8519,24972.0
2020-10-14 15:00:00,135.34,135.72,135.19,135.23,31854.0,123.8886,124.2364,123.7513,123.7879,31854.0
2020-10-14 15:30:00,135.24,135.33,134.5,134.59,79656.0,123.797,123.8794,123.1196,123.202,79656.0
2020-10-15 09:30:00,132.38,134.61,132.38,134.52,83106.0,121.179,123.2203,121.179,123.1379,83106.0
2020-10-15 10:00:00,134.59,134.6,133.94,134.19,34515.0,123.202,123.2112,122.607,122.8359,34515.0
2020-10-15 10:30:00,134.34,134.45,133.6,133.99,24794.0,122.9732,123.0739,122.2958,122.6528,24794.0
2020-10-15 11:00:00,133.95,134.66,133.68,134.61,19191.0,122.6162,123.2661,122.369,123.2203,19191.0
2020-10-15 11:30:00,134.7,135.14,134.35,134.89,26521.0,123.3027,123.7055,122.9823,123.4766,26521.0
2020-10-15 12:00:00,134.81,135.01,134.54,135.01,12645.0,123.4034,123.5865,123.1563,123.5865,12645.0
2020-10-15 12:30:00,134.96,135.48,134.7,135.42,16524.0,123.5407,124.0167,123.3027,123.9618,16524.0
2020-10-15 13:00:00,135.45,135.94,135.2,135.79,31761.0,123.9893,124.4378,123.7604,124.3005,31761.0
2020-10-15 13:30:00,135.81,135.85,135.59,135.75,27494.0,124.3188,124.3554,124.1174,124.2639,27494.0
2020-10-15 14:00:00,135.75,136.47,135.75,136.46,44980.0,124.2639,124.923,124.2639,124.9138,44980.0
2020-10-15 14:30:00,136.48,136.66,136.05,136.21,45282.0,124.9321,125.0969,124.5385,124.6849,45282.0
2020-10-15 15:00:00,136.2,136.63,136.01,136.63,65738.0,124.6758,125.0694,124.5019,125.0694,65738.0
2020-10-15 15:30:00,136.64,137.29,136.32,136.78,330167.0,125.0786,125.6736,124.7856,125.2067,330167.0
2020-10-16 09:30:00,137.34,138.39,136.08,136.45,116799.0,125.7193,126.6805,124.5659,124.9046,116799.0
2020-10-16 10:00:00,136.42,137.1,136.3,137.03,40193.0,124.8772,125.4996,124.7673,125.4356,40193.0
2020-10-16 10:30:00,137.02,137.63,136.81,137.36,42853.0,125.4264,125.9848,125.2342,125.7376,42853.0
2020-10-16 11:00:00,137.34,137.41,136.75,137.09,48445.0,125.7193,125.7834,125.1793,125.4905,48445.0
2020-10-16 11:30:00,137.11,137.15,136.62,136.75,35686.0,125.5088,125.5454,125.0603,125.1793,35686.0
2020-10-16 12:00:00,136.77,136.85,136.57,136.68,28897.0,125.1976,125.2708,125.0145,125.1152,28897.0
2020-10-16 12:30:00,136.68,136.92,136.58,136.86,34199.0,125.1152,125.3349,125.0236,125.28,34199.0
2020-10-16 13:00:00,136.82,137.09,136.7,137.01,19782.0,125.2433,125.4905,125.1335,125.4173,19782.0
2020-10-16 13:30:00,137.06,137.09,136.75,136.75,24472.0,125.463,125.4905,125.1793,125.1793,24472.0
2020-10-16 14:00:00,136.8,136.86,136.55,136.78,28642.0,125.225,125.28,124.9962,125.2067,28642.0
2020-10-16 14:30:00,136.8,137.89,136.72,137.87,59450.0,125.225,126.2228,125.1518,126.2045,59450.0
2020-10-16 15:00:00,137.84,138.16,136.79,137.27,91768.0,126.177,126.47,125.2159,125.6553,91768.0
2020-10-16 15:30:00,137.26,137.35,136.91,137.19,225635.0,125.6461,125.7285,125.3257,125.582,225635.0
2020-10-19 09:30:00,137.19,138.4,137.16,137.24,81718.0,125.582,126.6896,125.5546,125.6278,81718.0
2020-10-19 10:00:00,137.16,137.2,136.01,137.05,82357.0,125.5546,125.5912,124.5019,125.4539,82357.0
2020-10-19 10:30:00,137.06,137.94,137.06,137.44,55396.0,125.463,126.2686,125.463,125.8109,55396.0
2020-10-19 11:00:00,137.48,137.6,136.2,136.55,42567.0,125.8475,125.9573,124.6758,124.9962,42567.0
2020-10-19 11:30:00,136.56,136.62,136.26,136.36,42926.0,125.0053,125.0603,124.7307,124.8223,42926.0
2020-10-19 12:00:00,136.33,136.72,136.25,136.5,29819.0,124.7948,125.1518,124.7216,124.9504,29819.0
2020-10-19 12:30:00,136.48,136.77,136.24,136.32,43034.0,124.9321,125.1976,124.7124,124.7856,43034.0
2020-10-19 13:00:00,136.31,136.64,136.18,136.53,39264.0,124.7765,125.0786,124.6575,124.9779,39264.0
2020-10-19 13:30:00,136.55,136.55,136.03,136.06,48573.0,124.9962,124.9962,124.5202,124.5476,48573.0
2020-10-19 14:00:00,136.03,136.31,135.77,136.29,49123.0,124.5202,124.7765,124.2822,124.7582,49123.0
2020-10-19 14:30:00,136.31,136.31,134.79,134.8,69019.0,124.7765,124.7765,123.3851,123.3943,69019.0
2020-10-19 15:00:00,134.8,135.11,134.41,134.96,88317.0,123.3943,123.678,123.0373,123.5407,88317.0
2020-10-19 15:30:00,134.94,135.34,134.43,134.72,213754.0,123.5224,123.8886,123.0556,123.321,213754.0
2020-10-20 09:30:00,134.37,137.7,133.9,136.0,222582.0,123.0006,126.0489,122.5704,124.4927,222582.0
2020-10-20 10:00:00,135.99,137.15,135.95,136.9,101790.0,124.4836,125.5454,124.4469,125.3166,101790.0
2020-10-20 10:30:00,136.95,137.47,136.47,136.56,73034.0,125.3623,125.8383,124.923,125.0053,73034.0
2020-10-20 11:00:00,136.45,136.98,136.1,136.93,45734.0,124.9046,125.3898,124.5843,125.344,45734.0
2020-10-20 11:30:00,136.94,137.03,135.95,136.06,32847.0,125.3532,125.4356,124.4469,124.5476,32847.0
2020-10-20 12:00:00,136.01,136.22,135.4,136.09,52285.0,124.5019,124.6941,123.9435,124.5751,52285.0
2020-10-20 12:30:00,136.09,137.14,136.04,137.14,31387.0,124.5751,125.5363,124.5293,125.5363,31387.0
2020-10-20 13:00:00,137.21,137.6,136.97,137.31,52361.0,125.6003,125.9573,125.3806,125.6919,52361.0
2020-10-20 13:30:00,137.39,137.51,136.48,136.53,34382.0,125.7651,125.875,124.9321,124.9779,34382.0
2020-10-20 14:00:00,136.48,136.52,134.93,134.93,62210.0,124.9321,124.9687,123.5133,123.5133,62210.0
2020-10-20 14:30:00,135.0,135.49,134.52,134.52,61034.0,123.5773,124.0259,123.1379,123.1379,61034.0
2020-10-20 15:00:00,134.61,135.1,133.61,135.09,127649.0,123.2203,123.6689,122.3049,123.6597,127649.0
2020-10-20 15:30:00,135.09,135.09,134.33,134.63,257608.0,123.6597,123.6597,122.964,123.2386,257608.0
2020-10-21 09:30:00,134.97,136.52,134.26,136.34,74012.0,123.5499,124.9687,122.8999,124.804,74012.0
2020-10-21 10:00:00,136.22,137.48,136.09,137.07,68458.0,124.6941,125.8475,124.5751,125.4722,68458.0
2020-10-21 10:30:00,137.09,137.12,135.52,135.53,60665.0,125.4905,125.518,124.0533,124.0625,60665.0
2020-10-21 11:00:00,135.55,135.57,134.95,135.13,60935.0,124.0808,124.0991,123.5316,123.6963,60935.0
2020-10-21 11:30:00,135.16,135.51,135.01,135.2,35968.0,123.7238,124.0442,123.5865,123.7604,35968.0
2020-10-21 12:00:00,135.19,135.67,134.93,135.25,31221.0,123.7513,124.1906,123.5133,123.8062,31221.0
2020-10-21 12:30:00,135.18,135.19,134.31,134.46,49134.0,123.7421,123.7513,122.9457,123.083,49134.0
2020-10-21 13:00:00,134.44,135.07,134.36,134.67,37170.0,123.0647,123.6414,122.9915,123.2753,37170.0
2020-10-21 13:30:00,134.68,134.72,134.04,134.31,41029.0,123.2844,123.321,122.6986,122.9457,41029.0
2020-10-21 14:00:00,134.35,134.89,134.26,134.65,56080.0,122.9823,123.4766,122.8999,123.2569,56080.0
2020-10-21 14:30:00,134.63,135.26,134.55,135.26,30348.0,123.2386,123.8153,123.1654,123.8153,30348.0
2020-10-21 15:00:00,135.25,135.27,134.42,134.81,70345.0,123.8062,123.8245,123.0464,123.4034,70345.0
2020-10-21 15:30:00,134.81,134.89,133.96,133.96,139639.0,123.4034,123.4766,122.6253,122.6253,139639.0
2020-10-22 09:30:00,134.59,135.11,134.04,134.21,89442.0,123.202,123.678,122.6986,122.8542,89442.0
2020-10-22 10:00:00,134.43,134.94,133.63,133.78,25979.0,123.0556,123.5224,122.3232,122.4606,25979.0
2020-10-22 10:30:00,133.72,133.9,133.02,133.41,59106.0,122.4056,122.5704,121.7649,122.1219,59106.0
2020-10-22 11:00:00,133.41,134.52,133.4,134.36,49794.0,122.1219,123.1379,122.1127,122.9915,49794.0
2020-10-22 11:30:00,134.31,134.39,133.7,133.78,31781.0,122.9457,123.0189,122.3873,122.4606,31781.0
2020-10-22 12:00:00,133.8,134.06,133.65,133.76,38764.0,122.4789,122.7169,122.3416,122.4423,38764.0
2020-10-22 12:30:00,133.79,133.88,133.49,133.88,24710.0,122.4697,122.5521,122.1951,122.5521,24710.0
2020-10-22 13:00:00,133.88,133.94,133.57,133.59,27825.0,122.5521,122.607,122.2683,122.2866,27825.0
2020-10-22 13:30:00,133.62,133.77,133.39,133.56,26562.0,122.3141,122.4514,122.1036,122.2592,26562.0
2020-10-22 14:00:00,133.6,133.8,133.49,133.68,32894.0,122.2958,122.4789,122.1951,122.369,32894.0
2020-10-22 14:30:00,133.69,133.78,133.09,133.1,57650.0,122.3782,122.4606,121.8289,121.8381,57650.0
2020-10-22 15:00:00,133.09,133.44,132.8,133.4,96142.0,121.8289,122.1493,121.5635,122.1127,96142.0
2020-10-22 15:30:00,133.41,133.9,133.41,133.7,138835.0,122.1219,122.5704,122.1219,122.3873,138835.0
2020-10-23 09:30:00,135.23,135.99,134.59,135.17,40953.0,123.7879,124.4836,123.202,123.7329,40953.0
2020-10-23 10:00:00,135.15,135.16,134.4,134.98,25990.0,123.7146,123.7238,123.0281,123.559,25990.0
2020-10-23 10:30:00,134.96,135.15,134.5,134.5,29379.0,123.5407,123.7146,123.1196,123.1196,29379.0
2020-10-23 11:00:00,134.47,134.66,134.02,134.58,21136.0,123.0922,123.2661,122.6803,123.1929,21136.0
2020-10-23 11:30:00,134.46,134.88,134.39,134.65,19390.0,123.083,123.4675,123.0189,123.2569,19390.0
2020-10-23 12:00:00,134.65,134.71,134.03,134.3,22142.0,123.2569,123.3119,122.6894,122.9366,22142.0
2020-10-23 12:30:00,134.24,134.43,133.91,133.95,20746.0,122.8816,123.0556,122.5796,122.6162,20746.0
2020-10-23 13:00:00,133.96,134.44,133.95,134.34,20212.0,122.6253,123.0647,122.6162,122.9732,20212.0
2020-10-23 13:30:00,134.34,134.36,133.99,134.2,24592.0,122.9732,122.9915,122.6528,122.845,24592.0
2020-10-23 14:00:00,134.2,134.2,133.91,134.14,31941.0,122.845,122.845,122.5796,122.7901,31941.0
2020-10-23 14:30:00,134.22,134.43,134.04,134.31,28498.0,122.8633,123.0556,122.6986,122.9457,28498.0
2020-10-23 15:00:00,134.34,134.37,134.1,134.1,30605.0,122.9732,123.0006,122.7535,122.7535,30605.0
2020-10-23 15:30:00,134.12,134.62,133.93,134.33,146116.0,122.7718,123.2295,122.5979,122.964,146116.0
2020-10-26 09:30:00,132.54,132.82,130.56,131.27,145185.0,121.3255,121.5818,119.513,120.1629,145185.0
2020-10-26 10:00:00,131.27,131.46,130.77,130.82,47430.0,120.1629,120.3369,119.7052,119.751,47430.0
2020-10-26 10:30:00,130.77,130.92,129.84,129.96,35508.0,119.7052,119.8425,118.8539,118.9638,35508.0
2020-10-26 11:00:00,129.84,130.31,129.46,129.84,45146.0,118.8539,119.2842,118.5061,118.8539,45146.0
2020-10-26 11:30:00,129.79,130.09,129.55,130.0,53469.0,118.8082,119.0828,118.5885,119.0004,53469.0
2020-10-26 12:00:00,130.0,130.53,129.74,130.52,29042.0,119.0004,119.4855,118.7624,119.4764,29042.0
2020-10-26 12:30:00,130.43,130.43,129.95,130.37,14789.0,119.394,119.394,118.9546,119.3391,14789.0
2020-10-26 13:00:00,130.42,130.42,129.72,129.78,15589.0,119.3849,119.3849,118.7441,118.799,15589.0
2020-10-26 13:30:00,129.78,130.3,129.56,130.19,21469.0,118.799,119.275,118.5976,119.1743,21469.0
2020-10-26 14:00:00,130.19,131.0,130.17,130.89,18859.0,119.1743,119.9158,119.156,119.8151,18859.0
2020-10-26 14:30:00,130.79,130.85,130.01,130.1,24729.0,119.7235,119.7785,119.0095,119.0919,24729.0
2020-10-26 15:00:00,130.06,130.52,129.95,130.52,23467.0,119.0553,119.4764,118.9546,119.4764,23467.0
2020-10-26 15:30:00,130.51,131.37,130.31,131.37,179619.0,119.4672,120.2545,119.2842,120.2545,179619.0
2020-10-27 09:30:00,131.13,131.7,130.0,130.19,41821.0,120.0348,120.5566,119.0004,119.1743,41821.0
2020-10-27 10:00:00,130.2,130.41,129.51,129.57,25406.0,119.1835,119.3757,118.5519,118.6068,25406.0
2020-10-27 10:30:00,129.6,129.91,129.25,129.3,35429.0,118.6342,118.918,118.3139,118.3596,35429.0
2020-10-27 11:00:00,129.36,129.73,129.16,129.26,31908.0,118.4145,118.7532,118.2315,118.323,31908.0
2020-10-27 11:30:00,129.27,129.35,128.93,129.32,54551.0,118.3322,118.4054,118.0209,118.3779,54551.0
2020-10-27 12:00:00,129.34,129.89,129.03,129.83,26311.0,118.3962,118.8997,118.1125,118.8448,26311.0
2020-10-27 12:30:00,129.86,129.87,128.69,128.87,18245.0,118.8722,118.8814,117.8012,117.966,18245.0
2020-10-27 13:00:00,128.86,129.32,128.68,129.16,35417.0,117.9569,118.3779,117.7921,118.2315,35417.0
2020-10-27 13:30:00,129.13,129.27,128.81,128.94,43373.0,118.204,118.3322,117.9111,118.0301,43373.0
2020-10-27 14:00:00,128.94,129.03,127.98,128.01,45536.0,118.0301,118.1125,117.1513,117.1788,45536.0
2020-10-27 14:30:00,128.04,128.26,127.7,127.75,61783.0,117.2062,117.4076,116.895,116.9408,61783.0
2020-10-27 15:00:00,127.8,127.9,127.46,127.47,41208.0,116.9865,117.0781,116.6753,116.6845,41208.0
2020-10-27 15:30:00,127.54,127.92,127.3,127.38,167503.0,116.7485,117.0964,116.5288,116.6021,167503.0
2020-10-28 09:30:00,124.62,127.58,124.5,126.37,75689.0,114.0756,116.7852,113.9658,115.6775,75689.0
2020-10-28 10:00:00,126.36,126.66,125.4,125.52,75939.0,115.6684,115.943,114.7896,114.8995,75939.0
2020-10-28 10:30:00,125.55,126.02,125.18,126.0,46822.0,114.9269,115.3571,114.5882,115.3388,46822.0
2020-10-28 11:00:00,125.99,126.1,125.27,125.63,34596.0,115.3297,115.4304,114.6706,115.0001,34596.0
2020-10-28 11:30:00,125.61,126.24,125.35,126.03,44926.0,114.9818,115.5585,114.7438,115.3663,44926.0
2020-10-28 12:00:00,126.01,126.53,125.56,125.58,35387.0,115.348,115.824,114.9361,114.9544,35387.0
2020-10-28 12:30:00,125.56,125.86,125.14,125.83,39474.0,114.9361,115.2107,114.5516,115.1832,39474.0
2020-10-28 13:00:00,125.85,125.9,125.19,125.71,37218.0,115.2015,115.2473,114.5974,115.0734,37218.0
2020-10-28 13:30:00,125.7,126.16,125.48,125.87,36020.0,115.0642,115.4853,114.8628,115.2198,36020.0
2020-10-28 14:00:00,125.82,126.24,125.53,126.12,34340.0,115.1741,115.5585,114.9086,115.4487,34340.0
2020-10-28 14:30:00,126.15,126.45,125.63,126.23,48144.0,115.4762,115.7508,115.0001,115.5494,48144.0
2020-10-28 15:00:00,126.27,126.67,125.81,126.49,65139.0,115.586,115.9522,115.1649,115.7874,65139.0
2020-10-28 15:30:00,126.52,126.72,125.1,125.32,172474.0,115.8148,115.9979,114.515,114.7164,172474.0
2020-10-29 09:30:00,124.77,125.31,123.52,124.86,53238.0,114.2129,114.7072,113.0687,114.2953,53238.0
2020-10-29 10:00:00,124.77,125.83,124.55,125.73,28438.0,114.2129,115.1832,114.0115,115.0917,28438.0
2020-10-29 10:30:00,125.9,127.0,125.74,126.98,37572.0,115.2473,116.2542,115.1008,116.2359,37572.0
2020-10-29 11:00:00,126.97,127.55,126.65,126.98,60872.0,116.2268,116.7577,115.9338,116.2359,60872.0
2020-10-29 11:30:00,126.99,127.57,126.78,127.31,53620.0,116.2451,116.776,116.0528,116.538,53620.0
2020-10-29 12:00:00,127.37,127.59,126.99,127.38,31251.0,116.5929,116.7943,116.2451,116.6021,31251.0
2020-10-29 12:30:00,127.45,127.61,126.85,126.85,21104.0,116.6662,116.8126,116.1169,116.1169,21104.0
2020-10-29 13:00:00,126.93,127.02,126.52,127.02,26766.0,116.1902,116.2725,115.8148,116.2725,26766.0
2020-10-29 13:30:00,127.14,127.91,127.1,127.82,35201.0,116.3824,117.0872,116.3458,117.0048,35201.0
2020-10-29 14:00:00,127.86,129.2,127.86,129.15,87053.0,117.0415,118.2681,117.0415,118.2223,87053.0
2020-10-29 14:30:00,129.18,129.38,128.47,128.8,82665.0,118.2498,118.4329,117.5998,117.9019,82665.0
2020-10-29 15:00:00,128.78,129.07,128.39,128.71,60736.0,117.8836,118.1491,117.5266,117.8195,60736.0
2020-10-29 15:30:00,128.74,128.8,128.03,128.09,185784.0,117.847,117.9019,117.1971,117.252,185784.0
2020-10-30 09:30:00,127.48,128.56,127.11,128.36,91264.0,116.6936,117.6822,116.3549,117.4992,91264.0
2020-10-30 10:00:00,128.24,129.13,127.67,127.81,49267.0,117.3893,118.204,116.8675,116.9957,49267.0
2020-10-30 10:30:00,127.82,128.26,126.79,127.31,105032.0,117.0048,117.4076,116.062,116.538,105032.0
2020-10-30 11:00:00,127.35,129.07,127.33,127.91,98756.0,116.5746,118.1491,116.5563,117.0872,98756.0
2020-10-30 11:30:00,127.84,129.1,127.77,129.06,31752.0,117.0232,118.1765,116.9591,118.1399,31752.0
2020-10-30 12:00:00,129.0,129.91,128.86,129.77,67610.0,118.085,118.918,117.9569,118.7899,67610.0
2020-10-30 12:30:00,129.68,129.75,128.57,129.1,52655.0,118.7075,118.7715,117.6914,118.1765,52655.0
2020-10-30 13:00:00,129.06,129.3,128.43,129.28,35243.0,118.1399,118.3596,117.5632,118.3413,35243.0
2020-10-30 13:30:00,129.23,129.25,128.39,129.14,39364.0,118.2955,118.3139,117.5266,118.2132,39364.0
2020-10-30 14:00:00,129.08,129.62,128.64,128.72,99808.0,118.1582,118.6525,117.7555,117.8287,99808.0
2020-10-30 14:30:00,128.64,128.64,127.36,128.1,50404.0,117.7555,117.7555,116.5838,117.2612,50404.0
2020-10-30 15:00:00,128.06,128.64,127.9,128.39,85567.0,117.2245,117.7555,117.0781,117.5266,85567.0
2020-10-30 15:30:00,128.36,130.01,127.9,129.68,342678.0,117.4992,119.0095,117.0781,118.7075,342678.0
2020-11-02 09:30:00,131.73,134.25,130.81,134.14,151715.0,120.584,122.8908,119.7419,122.7901,151715.0
2020-11-02 10:00:00,134.18,135.9,134.18,134.66,157347.0,122.8267,124.4012,122.8267,123.2661,157347.0
2020-11-02 10:30:00,134.73,135.21,134.03,134.54,112614.0,123.3302,123.7696,122.6894,123.1563,112614.0
2020-11-02 11:00:00,134.56,135.27,133.98,134.78,50098.0,123.1746,123.8245,122.6436,123.3759,50098.0
2020-11-02 11:30:00,134.91,135.73,134.76,135.34,76299.0,123.4949,124.2456,123.3576,123.8886,76299.0
2020-11-02 12:00:00,135.31,135.52,134.8,135.15,31826.0,123.8611,124.0533,123.3943,123.7146,31826.0
2020-11-02 12:30:00,135.13,135.13,134.19,134.67,71286.0,123.6963,123.6963,122.8359,123.2753,71286.0
2020-11-02 13:00:00,134.66,134.76,134.06,134.22,53654.0,123.2661,123.3576,122.7169,122.8633,53654.0
2020-11-02 13:30:00,134.22,134.61,134.05,134.44,41411.0,122.8633,123.2203,122.7077,123.0647,41411.0
2020-11-02 14:00:00,134.42,135.33,134.36,135.28,46439.0,123.0464,123.8794,122.9915,123.8336,46439.0
2020-11-02 14:30:00,135.29,135.81,135.18,135.47,57905.0,123.8428,124.3188,123.7421,124.0076,57905.0
2020-11-02 15:00:00,135.43,135.86,135.36,135.42,112836.0,123.9709,124.3646,123.9069,123.9618,112836.0
2020-11-02 15:30:00,135.45,135.66,134.64,135.18,281818.0,123.9893,124.1815,123.2478,123.7421,281818.0
2020-11-03 09:30:00,136.46,136.88,134.64,136.04,48465.0,124.9138,125.2983,123.2478,124.5293,48465.0
2020-11-03 10:00:00,136.26,137.97,136.24,137.59,53689.0,124.7307,126.296,124.7124,125.9482,53689.0
2020-11-03 10:30:00,137.59,138.03,136.68,136.74,60305.0,125.9482,126.351,125.1152,125.1701,60305.0
2020-11-03 11:00:00,136.69,136.92,135.92,136.14,32359.0,125.1243,125.3349,124.4195,124.6209,32359.0
2020-11-03 11:30:00,136.13,136.14,135.53,135.57,27600.0,124.6117,124.6209,124.0625,124.0991,27600.0
2020-11-03 12:00:00,135.62,135.81,135.37,135.71,62756.0,124.1449,124.3188,123.916,124.2273,62756.0
2020-11-03 12:30:00,135.68,137.24,135.67,136.93,178073.0,124.1998,125.6278,124.1906,125.344,178073.0
2020-11-03 13:00:00,136.9,137.11,136.72,136.8,67237.0,125.3166,125.5088,125.1518,125.225,67237.0
2020-11-03 13:30:00,136.81,137.16,136.24,136.61,69785.0,125.2342,125.5546,124.7124,125.0511,69785.0
2020-11-03 14:00:00,136.58,137.26,136.56,137.14,93719.0,125.0236,125.6461,125.0053,125.5363,93719.0
2020-11-03 14:30:00,137.14,137.36,136.96,137.0,66728.0,125.5363,125.7376,125.3715,125.4081,66728.0
2020-11-03 15:00:00,137.03,137.38,136.94,137.16,117745.0,125.4356,125.756,125.3532,125.5546,117745.0
2020-11-03 15:30:00,137.24,137.64,136.72,136.89,165199.0,125.6278,125.994,125.1518,125.3074,165199.0
2020-11-04 09:30:00,135.19,135.65,131.15,133.52,168608.0,123.7513,124.1723,120.0531,122.2226,168608.0
2020-11-04 10:00:00,133.61,135.3,132.67,134.95,140112.0,122.3049,123.8519,121.4445,123.5316,140112.0
2020-11-04 10:30:00,135.03,135.57,134.15,135.03,71330.0,123.6048,124.0991,122.7993,123.6048,71330.0
2020-11-04 11:00:00,135.0,135.48,134.6,135.06,59572.0,123.5773,124.0167,123.2112,123.6323,59572.0
2020-11-04 11:30:00,135.11,135.27,134.52,134.92,72762.0,123.678,123.8245,123.1379,123.5041,72762.0
2020-11-04 12:00:00,134.91,135.49,134.87,135.3,75524.0,123.4949,124.0259,123.4583,123.8519,75524.0
2020-11-04 12:30:00,135.27,136.07,135.2,135.45,39893.0,123.8245,124.5568,123.7604,123.9893,39893.0
2020-11-04 13:00:00,135.44,135.51,134.89,135.12,27444.0,123.9801,124.0442,123.4766,123.6872,27444.0
2020-11-04 13:30:00,135.1,135.25,133.8,134.61,265805.0,123.6689,123.8062,122.4789,123.2203,265805.0
2020-11-04 14:00:00,134.56,134.8,133.49,133.49,68732.0,123.1746,123.3943,122.1951,122.1951,68732.0
2020-11-04 14:30:00,133.59,133.75,133.13,133.36,45990.0,122.2866,122.4331,121.8656,122.0761,45990.0
2020-11-04 15:00:00,133.39,133.55,132.16,132.59,69866.0,122.1036,122.25,120.9776,121.3712,69866.0
2020-11-04 15:30:00,132.67,133.23,132.45,132.86,147682.0,121.4445,121.9571,121.2431,121.6184,147682.0
2020-11-05 09:30:00,135.5,137.37,135.38,137.08,101636.0,124.035,125.7468,123.9252,125.4813,101636.0
2020-11-05 10:00:00,136.87,138.55,136.76,137.61,100602.0,125.2891,126.827,125.1884,125.9665,100602.0
2020-11-05 10:30:00,137.54,138.15,136.78,138.15,94606.0,125.9024,126.4608,125.2067,126.4608,94606.0
2020-11-05 11:00:00,138.18,138.64,137.61,138.33,28476.0,126.4883,126.9093,125.9665,126.6256,28476.0
2020-11-05 11:30:00,138.39,138.4,137.77,138.08,34884.0,126.6805,126.6896,126.113,126.3967,34884.0
2020-11-05 12:00:00,138.02,138.5,138.02,138.12,75279.0,126.3418,126.7812,126.3418,126.4333,75279.0
2020-11-05 12:30:00,138.08,138.65,138.08,138.61,20664.0,126.3967,126.9185,126.3967,126.8819,20664.0
2020-11-05 13:00:00,138.68,139.28,138.65,138.81,33365.0,126.946,127.4952,126.9185,127.065,33365.0
2020-11-05 13:30:00,138.88,138.95,138.34,138.89,34373.0,127.129,127.1931,126.6347,127.1382,34373.0
2020-11-05 14:00:00,138.98,139.32,138.75,139.08,31493.0,127.2206,127.5318,127.01,127.3121,31493.0
2020-11-05 14:30:00,139.17,139.45,138.68,139.15,49928.0,127.3945,127.6508,126.946,127.3762,49928.0
2020-11-05 15:00:00,139.04,139.63,138.92,139.13,55523.0,127.2755,127.8156,127.1657,127.3579,55523.0
2020-11-05 15:30:00,139.13,139.27,138.13,138.16,139626.0,127.3579,127.486,126.4425,126.47,139626.0
2020-11-06 09:30:00,138.46,139.12,137.8,138.47,60592.0,126.7446,127.3487,126.1404,126.7537,60592.0
2020-11-06 10:00:00,138.54,139.6,138.48,138.92,34513.0,126.8178,127.7881,126.7629,127.1657,34513.0
2020-11-06 10:30:00,138.73,138.75,137.85,137.85,30439.0,126.9917,127.01,126.1862,126.1862,30439.0
2020-11-06 11:00:00,137.51,138.36,137.04,137.43,53981.0,125.875,126.653,125.4447,125.8017,53981.0
2020-11-06 11:30:00,137.6,138.36,137.56,138.15,33127.0,125.9573,126.653,125.9207,126.4608,33127.0
2020-11-06 12:00:00,138.21,138.48,138.12,138.19,20441.0,126.5157,126.7629,126.4333,126.4974,20441.0
2020-11-06 12:30:00,138.24,138.44,137.94,138.03,19987.0,126.5432,126.7263,126.2686,126.351,19987.0
2020-11-06 13:00:00,138.06,138.55,138.06,138.49,12540.0,126.3784,126.827,126.3784,126.772,12540.0
2020-11-06 13:30:00,138.46,139.04,138.42,138.69,26315.0,126.7446,127.2755,126.708,126.9551,26315.0
2020-11-06 14:00:00,138.67,138.91,138.23,138.8,20839.0,126.9368,127.1565,126.534,127.0558,20839.0
2020-11-06 14:30:00,138.81,138.94,138.57,138.82,40175.0,127.065,127.184,126.8453,127.0741,40175.0
2020-11-06 15:00:00,138.75,138.98,138.34,138.94,56315.0,127.01,127.2206,126.6347,127.184,56315.0
2020-11-06 15:30:00,138.97,139.26,138.68,138.77,101072.0,127.2114,127.4769,126.946,127.0283,101072.0
2020-11-09 09:30:00,146.41,149.34,141.55,143.35,209928.0,134.532,137.2243,130.0663,131.7203,209928.0
2020-11-09 10:00:00,143.36,144.27,141.79,142.25,126696.0,131.7295,132.5656,130.2868,130.7095,126696.0
2020-11-09 10:30:00,142.33,142.45,140.13,140.62,92737.0,130.783,130.8933,128.7615,129.2118,92737.0
2020-11-09 11:00:00,140.62,141.72,139.91,141.71,88269.0,129.2118,130.2225,128.5594,130.2133,88269.0
2020-11-09 11:30:00,142.07,142.15,140.84,141.32,38120.0,130.5441,130.6176,129.4139,129.855,38120.0
2020-11-09 12:00:00,141.39,142.33,141.27,142.14,36919.0,129.9193,130.783,129.809,130.6084,36919.0
2020-11-09 12:30:00,142.19,142.73,141.95,142.5,44990.0,130.6544,131.1506,130.4339,130.9392,44990.0
2020-11-09 13:00:00,142.62,143.56,142.61,143.15,37967.0,131.0495,131.9132,131.0403,131.5365,37967.0
2020-11-09 13:30:00,143.25,144.15,143.23,143.9,44061.0,131.6284,132.4554,131.61,132.2257,44061.0
2020-11-09 14:00:00,144.0,144.38,143.59,144.36,69862.0,132.3176,132.6667,131.9408,132.6483,69862.0
2020-11-09 14:30:00,144.28,144.43,143.81,144.34,64495.0,132.5748,132.7127,132.143,132.63,64495.0
2020-11-09 15:00:00,144.32,144.56,143.32,143.73,78829.0,132.6116,132.8321,131.6927,132.0695,78829.0
2020-11-09 15:30:00,143.83,144.07,141.91,142.05,210656.0,132.1613,132.3819,130.3971,130.5258,210656.0
2020-11-10 09:30:00,142.11,143.44,141.57,143.33,53840.0,130.5809,131.803,130.0847,131.7019,53840.0
2020-11-10 10:00:00,143.42,143.97,142.38,142.49,51937.0,131.7846,132.29,130.829,130.9301,51937.0
2020-11-10 10:30:00,142.48,142.48,141.19,142.02,36404.0,130.9209,130.9209,129.7355,130.4982,36404.0
2020-11-10 11:00:00,141.99,142.05,140.89,141.21,65141.0,130.4706,130.5258,129.4599,129.7539,65141.0
2020-11-10 11:30:00,141.15,142.32,140.95,142.14,47378.0,129.6988,130.7738,129.515,130.6084,47378.0
2020-11-10 12:00:00,142.15,142.86,141.81,142.57,66992.0,130.6176,131.27,130.3052,131.0036,66992.0
2020-11-10 12:30:00,142.53,142.69,141.85,142.57,42024.0,130.9668,131.1138,130.342,131.0036,42024.0
2020-11-10 13:00:00,142.62,142.88,142.0,142.09,21513.0,131.0495,131.2884,130.4798,130.5625,21513.0
2020-11-10 13:30:00,141.94,142.68,141.82,142.65,29443.0,130.4247,131.1046,130.3144,131.0771,29443.0
2020-11-10 14:00:00,142.59,142.96,142.26,142.55,39037.0,131.0219,131.3619,130.7187,130.9852,39037.0
2020-11-10 14:30:00,142.65,143.1,142.51,143.06,24819.0,131.0771,131.4906,130.9484,131.4538,24819.0
2020-11-10 15:00:00,143.04,143.12,142.42,143.0,44946.0,131.4354,131.5089,130.8657,131.3987,44946.0
2020-11-10 15:30:00,142.92,143.29,142.43,142.91,115936.0,131.3252,131.6652,130.8749,131.316,115936.0
2020-11-11 09:30:00,143.77,143.77,141.62,141.81,43009.0,132.1062,132.1062,130.1306,130.3052,43009.0
2020-11-11 10:00:00,141.83,142.18,141.35,142.18,45371.0,130.3236,130.6452,129.8825,130.6452,45371.0
2020-11-11 10:30:00,142.2,142.68,142.14,142.18,35588.0,130.6636,131.1046,130.6084,130.6452,35588.0
2020-11-11 11:00:00,142.15,142.63,142.04,142.23,29790.0,130.6176,131.0587,130.5166,130.6911,29790.0
2020-11-11 11:30:00,142.32,142.36,141.64,141.68,18326.0,130.7738,130.8106,130.149,130.1858,18326.0
2020-11-11 12:00:00,141.7,141.74,141.29,141.49,24056.0,130.2041,130.2409,129.8274,130.0112,24056.0
2020-11-11 12:30:00,141.52,141.86,141.39,141.81,15315.0,130.0387,130.3512,129.9193,130.3052,15315.0
2020-11-11 13:00:00,141.8,142.2,141.61,141.94,19234.0,130.296,130.6636,130.1214,130.4247,19234.0
2020-11-11 13:30:00,141.94,142.1,141.77,141.81,25522.0,130.4247,130.5717,130.2685,130.3052,25522.0
2020-11-11 14:00:00,141.83,142.3,141.78,141.81,22783.0,130.3236,130.7555,130.2777,130.3052,22783.0
2020-11-11 14:30:00,141.81,142.07,141.63,141.97,52270.0,130.3052,130.5441,130.1398,130.4522,52270.0
2020-11-11 15:00:00,141.96,142.23,141.52,141.53,95688.0,130.4431,130.6911,130.0387,130.0479,95688.0
2020-11-11 15:30:00,141.54,142.69,141.38,142.6,118589.0,130.0571,131.1138,129.9101,131.0311,118589.0
2020-11-12 09:30:00,141.75,141.75,140.02,140.29,63360.0,130.2501,130.2501,128.6604,128.9085,63360.0
2020-11-12 10:00:00,140.19,141.92,139.8,141.92,59372.0,128.8166,130.4063,128.4583,130.4063,59372.0
2020-11-12 10:30:00,141.86,142.23,141.61,141.94,32372.0,130.3512,130.6911,130.1214,130.4247,32372.0
2020-11-12 11:00:00,141.94,141.94,141.41,141.68,15054.0,130.4247,130.4247,129.9377,130.1858,15054.0
2020-11-12 11:30:00,141.7,141.76,141.27,141.35,15933.0,130.2041,130.2593,129.809,129.8825,15933.0
2020-11-12 12:00:00,141.33,141.33,140.54,140.55,13270.0,129.8642,129.8642,129.1383,129.1474,13270.0
2020-11-12 12:30:00,140.56,140.67,139.8,139.96,24503.0,129.1566,129.2577,128.4583,128.6053,24503.0
2020-11-12 13:00:00,139.96,139.99,138.58,139.04,56432.0,128.6053,128.6329,127.3373,127.7599,56432.0
2020-11-12 13:30:00,138.93,139.45,138.88,139.37,18164.0,127.6589,128.1367,127.6129,128.0632,18164.0
2020-11-12 14:00:00,139.37,139.5,138.87,138.97,23722.0,128.0632,128.1826,127.6037,127.6956,23722.0
2020-11-12 14:30:00,138.98,139.27,138.65,138.79,17350.0,127.7048,127.9713,127.4016,127.5302,17350.0
2020-11-12 15:00:00,138.79,139.02,138.41,138.71,25160.0,127.5302,127.7416,127.1811,127.4567,25160.0
2020-11-12 15:30:00,138.69,139.88,138.46,139.87,81563.0,127.4383,128.5318,127.227,128.5226,81563.0
2020-11-13 09:30:00,141.23,142.1,140.7,141.86,31839.0,129.7723,130.5717,129.2853,130.3512,31839.0
2020-11-13 10:00:00,141.81,142.29,141.2,141.9,57874.0,130.3052,130.7463,129.7447,130.3879,57874.0
2020-11-13 10:30:00,141.83,142.02,141.37,141.42,17495.0,130.3236,130.4982,129.9009,129.9469,17495.0
2020-11-13 11:00:00,141.51,142.12,141.51,142.03,21934.0,130.0296,130.5901,130.0296,130.5074,21934.0
2020-11-13 11:30:00,142.0,142.28,141.79,142.28,13901.0,130.4798,130.7371,130.2868,130.7371,13901.0
2020-11-13 12:00:00,142.27,142.68,142.24,142.33,24590.0,130.7279,131.1046,130.7003,130.783,24590.0
2020-11-13 12:30:00,142.37,142.47,142.06,142.14,14461.0,130.8198,130.9117,130.5349,130.6084,14461.0
2020-11-13 13:00:00,142.21,142.66,142.11,142.54,21500.0,130.6728,131.0863,130.5809,130.976,21500.0
2020-11-13 13:30:00,142.52,142.61,142.29,142.33,23762.0,130.9576,131.0403,130.7463,130.783,23762.0
2020-11-13 14:00:00,142.4,142.95,142.35,142.92,26864.0,130.8474,131.3527,130.8014,131.3252,26864.0
2020-11-13 14:30:00,142.89,142.97,142.52,142.8,21474.0,131.2976,131.3711,130.9576,131.2149,21474.0
2020-11-13 15:00:00,142.75,142.75,142.37,142.56,22254.0,131.169,131.169,130.8198,130.9944,22254.0
2020-11-13 15:30:00,142.53,143.23,142.53,142.86,110279.0,130.9668,131.61,130.9668,131.27,110279.0
2020-11-16 09:30:00,145.0,145.1,142.89,143.19,61847.0,133.2364,133.3283,131.2976,131.5733,61847.0
2020-11-16 10:00:00,143.08,144.78,143.07,144.47,32984.0,131.4722,133.0343,131.463,132.7494,32984.0
2020-11-16 10:30:00,144.68,145.67,144.58,145.64,33883.0,132.9424,133.8521,132.8505,133.8245,33883.0
2020-11-16 11:00:00,145.65,145.67,145.02,145.05,19525.0,133.8337,133.8521,133.2548,133.2824,19525.0
2020-11-16 11:30:00,145.11,145.4,144.73,144.83,46468.0,133.3375,133.604,132.9883,133.0802,46468.0
2020-11-16 12:00:00,144.86,145.38,144.84,144.94,30911.0,133.1078,133.5856,133.0894,133.1813,30911.0
2020-11-16 12:30:00,144.94,145.11,144.74,144.86,15241.0,133.1813,133.3375,132.9975,133.1078,15241.0
2020-11-16 13:00:00,144.87,144.92,144.54,144.55,29861.0,133.117,133.1629,132.8137,132.8229,29861.0
2020-11-16 13:30:00,144.55,144.6,143.76,143.94,48821.0,132.8229,132.8689,132.097,132.2624,48821.0
2020-11-16 14:00:00,143.88,144.17,143.6,143.74,41753.0,132.2073,132.4738,131.95,132.0786,41753.0
2020-11-16 14:30:00,143.81,144.48,143.68,143.87,65497.0,132.143,132.7586,132.0235,132.1981,65497.0
2020-11-16 15:00:00,143.87,144.07,143.73,143.82,39052.0,132.1981,132.3819,132.0695,132.1522,39052.0
2020-11-16 15:30:00,143.85,144.4,143.77,144.26,111156.0,132.1797,132.6851,132.1062,132.5565,111156.0
2020-11-17 09:30:00,143.05,143.05,140.8,140.8,67420.0,131.4446,131.4446,129.3772,129.3772,67420.0
2020-11-17 10:00:00,140.87,141.78,140.55,141.63,68639.0,129.4415,130.2777,129.1474,130.1398,68639.0
2020-11-17 10:30:00,141.62,142.34,141.44,142.19,21982.0,130.1306,130.7922,129.9652,130.6544,21982.0
2020-11-17 11:00:00,142.19,143.31,142.11,143.11,17468.0,130.6544,131.6835,130.5809,131.4998,17468.0
2020-11-17 11:30:00,143.07,143.38,142.83,142.88,17447.0,131.463,131.7478,131.2425,131.2884,17447.0
2020-11-17 12:00:00,142.86,143.34,142.69,143.03,17049.0,131.27,131.7111,131.1138,131.4262,17049.0
2020-11-17 12:30:00,143.06,143.31,142.86,143.14,20037.0,131.4538,131.6835,131.27,131.5273,20037.0
2020-11-17 13:00:00,143.16,143.24,142.48,142.8,14223.0,131.5457,131.6192,130.9209,131.2149,14223.0
2020-11-17 13:30:00,142.79,143.1,142.51,142.63,25302.0,131.2057,131.4906,130.9484,131.0587,25302.0
2020-11-17 14:00:00,142.59,143.65,142.59,143.53,36895.0,131.0219,131.9959,131.0219,131.8857,36895.0
2020-11-17 14:30:00,143.54,143.73,143.11,143.14,26925.0,131.8949,132.0695,131.4998,131.5273,26925.0
2020-11-17 15:00:00,143.14,143.14,142.67,142.94,49716.0,131.5273,131.5273,131.0955,131.3435,49716.0
2020-11-17 15:30:00,142.95,143.42,142.77,143.26,95866.0,131.3527,131.7846,131.1873,131.6376,95866.0
2020-11-18 09:30:00,144.08,144.33,142.69,143.27,33819.0,132.3911,132.6208,131.1138,131.6468,33819.0
2020-11-18 10:00:00,143.31,143.66,142.74,143.34,23767.0,131.6835,132.0051,131.1598,131.7111,23767.0
2020-11-18 10:30:00,143.3,143.38,143.03,143.14,12466.0,131.6743,131.7478,131.4262,131.5273,12466.0
2020-11-18 11:00:00,143.18,144.03,143.17,144.03,13449.0,131.5641,132.3451,131.5549,132.3451,13449.0
2020-11-18 11:30:00,144.09,144.34,143.79,144.19,17992.0,132.4002,132.63,132.1246,132.4921,17992.0
2020-11-18 12:00:00,144.18,144.31,143.81,144.0,17532.0,132.4829,132.6024,132.143,132.3176,17532.0
2020-11-18 12:30:00,143.97,144.21,143.8,144.09,22751.0,132.29,132.5105,132.1338,132.4002,22751.0
2020-11-18 13:00:00,144.05,144.47,144.04,144.13,15734.0,132.3635,132.7494,132.3543,132.437,15734.0
2020-11-18 13:30:00,144.09,144.47,143.96,144.28,20605.0,132.4002,132.7494,132.2808,132.5748,20605.0
2020-11-18 14:00:00,144.29,144.59,144.04,144.29,27278.0,132.584,132.8597,132.3543,132.584,27278.0
2020-11-18 14:30:00,144.34,144.87,144.19,144.64,46818.0,132.63,133.117,132.4921,132.9056,46818.0
2020-11-18 15:00:00,144.6,144.77,144.05,144.06,46541.0,132.8689,133.0251,132.3635,132.3727,46541.0
2020-11-18 15:30:00,144.06,144.18,142.75,142.75,168264.0,132.3727,132.4829,131.169,131.169,168264.0
2020-11-19 09:30:00,142.03,143.0,140.66,142.81,60149.0,130.5074,131.3987,129.2485,131.2241,60149.0
2020-11-19 10:00:00,142.84,143.65,142.67,142.87,38381.0,131.2517,131.9959,131.0955,131.2792,38381.0
2020-11-19 10:30:00,142.9,143.78,142.69,142.96,16120.0,131.3068,132.1154,131.1138,131.3619,16120.0
2020-11-19 11:00:00,142.87,143.06,142.74,142.79,33781.0,131.2792,131.4538,131.1598,131.2057,33781.0
2020-11-19 11:30:00,142.78,142.86,141.91,142.68,31335.0,131.1965,131.27,130.3971,131.1046,31335.0
2020-11-19 12:00:00,142.68,142.68,142.36,142.42,19848.0,131.1046,131.1046,130.8106,130.8657,19848.0
2020-11-19 12:30:00,142.42,142.64,142.0,142.23,14976.0,130.8657,131.0679,130.4798,130.6911,14976.0
2020-11-19 13:00:00,142.31,143.02,142.16,142.78,26059.0,130.7647,131.4171,130.6268,131.1965,26059.0
2020-11-19 13:30:00,142.74,142.76,142.29,142.52,15705.0,131.1598,131.1781,130.7463,130.9576,15705.0
2020-11-19 14:00:00,142.53,143.06,142.39,142.97,21819.0,130.9668,131.4538,130.8382,131.3711,21819.0
2020-11-19 14:30:00,142.97,143.67,142.95,143.14,19416.0,131.3711,132.0143,131.3527,131.5273,19416.0
2020-11-19 15:00:00,143.13,143.35,142.84,142.85,14680.0,131.5181,131.7203,131.2517,131.2608,14680.0
2020-11-19 15:30:00,142.87,143.4,142.79,143.16,86717.0,131.2792,131.7662,131.2057,131.5457,86717.0
2020-11-20 09:30:00,142.96,143.12,141.95,142.4,55715.0,131.3619,131.5089,130.4339,130.8474,55715.0
2020-11-20 10:00:00,142.54,142.75,142.1,142.46,23841.0,130.976,131.169,130.5717,130.9025,23841.0
2020-11-20 10:30:00,142.45,142.5,141.75,141.78,15056.0,130.8933,130.9392,130.2501,130.2777,15056.0
2020-11-20 11:00:00,141.81,141.91,141.33,141.78,38074.0,130.3052,130.3971,129.8642,130.2777,38074.0
2020-11-20 11:30:00,141.71,142.21,141.59,142.21,17504.0,130.2133,130.6728,130.1031,130.6728,17504.0
2020-11-20 12:00:00,142.18,142.65,142.15,142.22,16222.0,130.6452,131.0771,130.6176,130.682,16222.0
2020-11-20 12:30:00,142.28,142.51,142.05,142.47,21352.0,130.7371,130.9484,130.5258,130.9117,21352.0
2020-11-20 13:00:00,142.43,142.66,142.36,142.6,13862.0,130.8749,131.0863,130.8106,131.0311,13862.0
2020-11-20 13:30:00,142.54,142.58,141.99,142.56,34160.0,130.976,131.0128,130.4706,130.9944,34160.0
2020-11-20 14:00:00,142.57,142.63,142.17,142.63,24590.0,131.0036,131.0587,130.636,131.0587,24590.0
2020-11-20 14:30:00,142.64,143.15,142.53,143.15,34524.0,131.0679,131.5365,130.9668,131.5365,34524.0
2020-11-20 15:00:00,143.16,143.22,142.34,142.88,29123.0,131.5457,131.6008,130.7922,131.2884,29123.0
2020-11-20 15:30:00,142.78,143.9,142.68,143.04,120028.0,131.1965,132.2257,131.1046,131.4354,120028.0
2020-11-23 09:30:00,144.19,145.69,143.64,145.05,53421.0,132.4921,133.8704,131.9868,133.2824,53421.0
2020-11-23 10:00:00,145.11,145.23,144.09,144.09,18464.0,133.3375,133.4478,132.4002,132.4002,18464.0
2020-11-23 10:30:00,143.91,144.8,143.84,144.56,17389.0,132.2349,133.0526,132.1705,132.8321,17389.0
2020-11-23 11:00:00,144.62,144.92,144.22,144.41,17812.0,132.8873,133.1629,132.5197,132.6943,17812.0
2020-11-23 11:30:00,144.14,144.27,143.82,144.01,11904.0,132.4462,132.5656,132.1522,132.3267,11904.0
2020-11-23 12:00:00,143.9,144.1,143.65,143.65,29086.0,132.2257,132.4094,131.9959,131.9959,29086.0
2020-11-23 12:30:00,143.56,144.24,143.55,144.23,13021.0,131.9132,132.5381,131.9041,132.5289,13021.0
2020-11-23 13:00:00,144.22,144.5,144.09,144.26,14542.0,132.5197,132.777,132.4002,132.5565,14542.0
2020-11-23 13:30:00,144.34,144.86,144.29,144.83,22942.0,132.63,133.1078,132.584,133.0802,22942.0
2020-11-23 14:00:00,144.78,144.89,144.38,144.58,19050.0,133.0343,133.1353,132.6667,132.8505,19050.0
2020-11-23 14:30:00,144.59,144.87,144.4,144.84,32053.0,132.8597,133.117,132.6851,133.0894,32053.0
2020-11-23 15:00:00,144.84,145.24,144.79,144.87,28087.0,133.0894,133.457,133.0435,133.117,28087.0
2020-11-23 15:30:00,144.86,144.9,144.12,144.78,189325.0,133.1078,133.1445,132.4278,133.0343,189325.0
2020-11-24 09:30:00,146.35,147.0,145.89,146.8,66941.0,134.4769,135.0742,134.0542,134.8904,66941.0
2020-11-24 10:00:00,146.86,147.77,146.86,147.56,112606.0,134.9455,135.7817,134.9455,135.5887,112606.0
2020-11-24 10:30:00,147.57,147.57,146.78,147.09,85386.0,135.5979,135.5979,134.872,135.1569,85386.0
2020-11-24 11:00:00,147.11,147.29,146.55,147.21,96570.0,135.1752,135.3406,134.6607,135.2671,96570.0
2020-11-24 11:30:00,147.24,147.39,146.65,147.15,69009.0,135.2947,135.4325,134.7526,135.212,69009.0
2020-11-24 12:00:00,147.2,147.6,147.14,147.29,31114.0,135.2579,135.6255,135.2028,135.3406,31114.0
2020-11-24 12:30:00,147.33,147.48,147.13,147.28,38400.0,135.3774,135.5152,135.1936,135.3315,38400.0
2020-11-24 13:00:00,147.3,147.6,147.29,147.4,31903.0,135.3498,135.6255,135.3406,135.4417,31903.0
2020-11-24 13:30:00,147.41,147.92,147.38,147.4,39705.0,135.4509,135.9195,135.4233,135.4417,39705.0
2020-11-24 14:00:00,147.4,147.92,147.35,147.45,71107.0,135.4417,135.9195,135.3958,135.4877,71107.0
2020-11-24 14:30:00,147.4,147.86,147.26,147.86,32568.0,135.4417,135.8644,135.3131,135.8644,32568.0
2020-11-24 15:00:00,147.86,148.09,147.67,147.97,67618.0,135.8644,136.0757,135.6898,135.9655,67618.0
2020-11-24 15:30:00,147.93,148.0,147.33,147.98,155015.0,135.9287,135.993,135.3774,135.9747,155015.0
2020-11-25 09:30:00,147.5,147.5,145.83,146.53,43141.0,135.5336,135.5336,133.9991,134.6423,43141.0
2020-11-25 10:00:00,146.72,147.11,146.32,147.11,34149.0,134.8169,135.1752,134.4493,135.1752,34149.0
2020-11-25 10:30:00,147.16,147.49,146.49,146.5,35930.0,135.2212,135.5244,134.6055,134.6147,35930.0
2020-11-25 11:00:00,146.45,146.87,146.22,146.87,15944.0,134.5688,134.9547,134.3574,134.9547,15944.0
2020-11-25 11:30:00,146.83,146.96,146.42,146.83,7746.0,134.918,135.0374,134.5412,134.918,7746.0
2020-11-25 12:00:00,146.78,147.37,146.67,147.26,21075.0,134.872,135.4141,134.7709,135.3131,21075.0
2020-11-25 12:30:00,147.33,147.83,147.22,147.4,28924.0,135.3774,135.8368,135.2763,135.4417,28924.0
2020-11-25 13:00:00,147.46,147.46,146.79,146.89,27886.0,135.4968,135.4968,134.8812,134.9731,27886.0
2020-11-25 13:30:00,146.92,146.98,146.54,146.76,22950.0,135.0007,135.0558,134.6515,134.8536,22950.0
2020-11-25 14:00:00,146.8,146.85,146.3,146.51,28978.0,134.8904,134.9363,134.431,134.6239,28978.0
2020-11-25 14:30:00,146.5,146.82,146.21,146.81,31720.0,134.6147,134.9088,134.3483,134.8996,31720.0
2020-11-25 15:00:00,146.81,147.23,146.68,147.05,25946.0,134.8996,135.2855,134.7801,135.1201,25946.0
2020-11-25 15:30:00,147.03,147.05,146.58,146.7,99289.0,135.1017,135.1201,134.6882,134.7985,99289.0
2020-11-27 09:30:00,146.99,147.9,146.69,147.64,44407.0,135.065,135.9012,134.7893,135.6622,44407.0
2020-11-27 10:00:00,147.58,147.89,146.9,147.17,17488.0,135.6071,135.892,134.9823,135.2304,17488.0
2020-11-27 10:30:00,147.17,147.17,146.6,146.73,12384.0,135.2304,135.2304,134.7066,134.8261,12384.0
2020-11-27 11:00:00,146.67,146.95,146.45,146.72,10889.0,134.7709,135.0282,134.5688,134.8169,10889.0
2020-11-27 11:30:00,146.66,147.08,146.46,147.07,14594.0,134.7617,135.1477,134.578,135.1385,14594.0
2020-11-27 12:00:00,146.98,147.12,146.42,146.42,21783.0,135.0558,135.1844,134.5412,134.5412,21783.0
2020-11-27 12:30:00,146.5,147.88,146.46,147.78,46132.0,134.6147,135.8828,134.578,135.7909,46132.0
2020-11-30 09:30:00,147.3,147.35,145.64,145.9,56523.0,135.3498,135.3958,133.8245,134.0634,56523.0
2020-11-30 10:00:00,145.88,145.88,144.86,144.86,38927.0,134.045,134.045,133.1078,133.1078,38927.0
2020-11-30 10:30:00,144.92,145.54,144.35,145.44,27490.0,133.1629,133.7326,132.6392,133.6407,27490.0
2020-11-30 11:00:00,145.46,145.91,145.29,145.46,25198.0,133.6591,134.0726,133.5029,133.6591,25198.0
2020-11-30 11:30:00,145.44,145.44,144.6,145.07,41551.0,133.6407,133.6407,132.8689,133.3007,41551.0
2020-11-30 12:00:00,144.92,145.34,144.76,145.28,7638.0,133.1629,133.5488,133.0159,133.4937,7638.0
2020-11-30 12:30:00,145.3,146.09,145.19,146.07,28213.0,133.5121,134.238,133.411,134.2196,28213.0
2020-11-30 13:00:00,146.08,146.15,145.73,146.03,14096.0,134.2288,134.2931,133.9072,134.1829,14096.0
2020-11-30 13:30:00,146.02,146.02,145.56,145.62,14618.0,134.1737,134.1737,133.751,133.8061,14618.0
2020-11-30 14:00:00,145.54,145.77,145.34,145.66,14921.0,133.7326,133.944,133.5488,133.8429,14921.0
2020-11-30 14:30:00,145.67,146.05,145.22,145.98,21650.0,133.8521,134.2012,133.4386,134.1369,21650.0
2020-11-30 15:00:00,145.99,146.09,145.53,145.87,40555.0,134.1461,134.238,133.7234,134.0358,40555.0
2020-11-30 15:30:00,145.93,146.91,145.7,146.76,225179.0,134.091,134.9915,133.8796,134.8536,225179.0
2020-12-01 09:30:00,149.24,149.77,148.59,149.16,108418.0,137.1324,137.6194,136.5352,137.0589,108418.0
2020-12-01 10:00:00,149.22,149.88,148.94,149.45,42259.0,137.1141,137.7205,136.8568,137.3254,42259.0
2020-12-01 10:30:00,149.45,149.63,148.43,148.83,27818.0,137.3254,137.4908,136.3882,136.7557,27818.0
2020-12-01 11:00:00,148.86,149.35,148.8,149.06,34884.0,136.7833,137.2335,136.7281,136.967,34884.0
2020-12-01 11:30:00,149.03,149.18,148.3,148.3,19340.0,136.9395,137.0773,136.2687,136.2687,19340.0
2020-12-01 12:00:00,148.26,148.4,147.84,148.22,29642.0,136.2319,136.3606,135.846,136.1952,29642.0
2020-12-01 12:30:00,148.21,148.44,148.0,148.24,27371.0,136.186,136.3973,135.993,136.2136,27371.0
2020-12-01 13:00:00,148.18,148.52,148.16,148.47,24750.0,136.1584,136.4709,136.1401,136.4249,24750.0
2020-12-01 13:30:00,148.49,149.29,148.37,149.29,33336.0,136.4433,137.1784,136.333,137.1784,33336.0
2020-12-01 14:00:00,149.26,149.47,148.87,149.01,53855.0,137.1508,137.3438,136.7925,136.9211,53855.0
2020-12-01 14:30:00,148.97,149.41,148.86,148.88,27641.0,136.8843,137.2886,136.7833,136.8016,27641.0
2020-12-01 15:00:00,148.91,148.95,148.43,148.75,35141.0,136.8292,136.866,136.3882,136.6822,35141.0
2020-12-01 15:30:00,148.73,149.5,148.56,149.11,251007.0,136.6638,137.3713,136.5076,137.013,251007.0
2020-12-02 09:30:00,148.63,149.3,147.66,148.7,34010.0,136.5719,137.1876,135.6806,136.6362,34010.0
2020-12-02 10:00:00,148.78,148.79,147.69,148.14,18910.0,136.7098,136.7189,135.7082,136.1217,18910.0
2020-12-02 10:30:00,148.21,148.45,147.72,147.94,21710.0,136.186,136.4065,135.7358,135.9379,21710.0
2020-12-02 11:00:00,148.02,148.13,147.7,147.92,21892.0,136.0114,136.1125,135.7174,135.9195,21892.0
2020-12-02 11:30:00,147.95,148.18,147.64,147.81,22851.0,135.9471,136.1584,135.6622,135.8185,22851.0
2020-12-02 12:00:00,147.81,147.98,147.62,147.84,29679.0,135.8185,135.9747,135.6439,135.846,29679.0
2020-12-02 12:30:00,147.87,147.94,147.43,147.69,18849.0,135.8736,135.9379,135.4693,135.7082,18849.0
2020-12-02 13:00:00,147.68,147.79,147.27,147.34,13956.0,135.699,135.8001,135.3223,135.3866,13956.0
2020-12-02 13:30:00,147.34,147.53,147.15,147.34,20193.0,135.3866,135.5612,135.212,135.3866,20193.0
2020-12-02 14:00:00,147.32,147.44,146.86,147.42,20949.0,135.3682,135.4785,134.9455,135.4601,20949.0
2020-12-02 14:30:00,147.4,147.95,147.38,147.86,18279.0,135.4417,135.9471,135.4233,135.8644,18279.0
2020-12-02 15:00:00,147.89,147.97,147.14,147.42,27994.0,135.892,135.9655,135.2028,135.4601,27994.0
2020-12-02 15:30:00,147.37,147.66,146.88,147.15,122757.0,135.4141,135.6806,134.9639,135.212,122757.0
2020-12-03 09:30:00,147.16,147.66,146.6,147.66,59944.0,135.2212,135.6806,134.7066,135.6806,59944.0
2020-12-03 10:00:00,147.65,148.03,147.41,147.51,15085.0,135.6714,136.0206,135.4509,135.5428,15085.0
2020-12-03 10:30:00,147.47,147.71,147.21,147.29,27948.0,135.506,135.7266,135.2671,135.3406,27948.0
2020-12-03 11:00:00,147.35,147.61,147.03,147.03,37920.0,135.3958,135.6347,135.1017,135.1017,37920.0
2020-12-03 11:30:00,147.06,147.19,146.87,147.07,32328.0,135.1293,135.2488,134.9547,135.1385,32328.0
2020-12-03 12:00:00,147.04,147.34,146.83,147.16,40780.0,135.1109,135.3866,134.918,135.2212,40780.0
2020-12-03 12:30:00,147.16,147.29,147.01,147.06,20652.0,135.2212,135.3406,135.0834,135.1293,20652.0
2020-12-03 13:00:00,147.1,147.18,146.66,146.72,12816.0,135.1661,135.2396,134.7617,134.8169,12816.0
2020-12-03 13:30:00,146.7,146.72,145.53,145.63,45846.0,134.7985,134.8169,133.7234,133.8153,45846.0
2020-12-03 14:00:00,145.72,145.78,145.19,145.27,64552.0,133.898,133.9531,133.411,133.4845,64552.0
2020-12-03 14:30:00,145.24,145.92,145.23,145.79,53218.0,133.457,134.0818,133.4478,133.9623,53218.0
2020-12-03 15:00:00,145.79,146.26,145.69,146.16,35502.0,133.9623,134.3942,133.8704,134.3023,35502.0
2020-12-03 15:30:00,146.17,146.23,145.16,145.39,104228.0,134.3115,134.3666,133.3834,133.5948,104228.0
2020-12-04 09:30:00,146.28,147.29,146.06,146.26,79568.0,134.4126,135.3406,134.2104,134.3942,79568.0
2020-12-04 10:00:00,146.25,146.79,146.02,146.68,62334.0,134.385,134.8812,134.1737,134.7801,62334.0
2020-12-04 10:30:00,146.62,147.5,146.61,147.34,40524.0,134.725,135.5336,134.7158,135.3866,40524.0
2020-12-04 11:00:00,147.42,147.64,147.06,147.41,72851.0,135.4601,135.6622,135.1293,135.4509,72851.0
2020-12-04 11:30:00,147.42,147.6,147.12,147.35,33785.0,135.4601,135.6255,135.1844,135.3958,33785.0
2020-12-04 12:00:00,147.37,147.74,147.25,147.38,15381.0,135.4141,135.7541,135.3039,135.4233,15381.0
2020-12-04 12:30:00,147.37,147.43,146.87,146.97,10657.0,135.4141,135.4693,134.9547,135.0466,10657.0
2020-12-04 13:00:00,146.97,147.01,146.68,146.99,11769.0,135.0466,135.0834,134.7801,135.065,11769.0
2020-12-04 13:30:00,147.02,147.17,146.89,146.98,14823.0,135.0925,135.2304,134.9731,135.0558,14823.0
2020-12-04 14:00:00,146.99,147.15,146.8,146.84,25064.0,135.065,135.212,134.8904,134.9271,25064.0
2020-12-04 14:30:00,146.86,147.31,146.78,147.25,18809.0,134.9455,135.359,134.872,135.3039,18809.0
2020-12-04 15:00:00,147.27,147.31,146.87,147.03,23516.0,135.3223,135.359,134.9547,135.1017,23516.0
2020-12-04 15:30:00,147.03,147.2,146.73,146.94,143743.0,135.1017,135.2579,134.8261,135.019,143743.0
2020-12-07 09:30:00,146.72,146.72,145.24,146.0,12197.0,134.8169,134.8169,133.457,134.1553,12197.0
2020-12-07 10:00:00,146.15,146.45,145.67,146.45,18923.0,134.2931,134.5688,133.8521,134.5688,18923.0
2020-12-07 10:30:00,146.33,146.33,145.76,145.79,16349.0,134.4585,134.4585,133.9348,133.9623,16349.0
2020-12-07 11:00:00,145.75,145.79,145.31,145.67,13384.0,133.9256,133.9623,133.5213,133.8521,13384.0
2020-12-07 11:30:00,145.63,145.91,145.57,145.83,16114.0,133.8153,134.0726,133.7602,133.9991,16114.0
2020-12-07 12:00:00,145.83,145.97,145.55,145.63,15427.0,133.9991,134.1277,133.7418,133.8153,15427.0
2020-12-07 12:30:00,145.58,145.58,145.27,145.27,9641.0,133.7694,133.7694,133.4845,133.4845,9641.0
2020-12-07 13:00:00,145.25,145.41,145.03,145.31,13985.0,133.4661,133.6132,133.264,133.5213,13985.0
2020-12-07 13:30:00,145.34,145.43,145.14,145.17,17478.0,133.5488,133.6315,133.3651,133.3926,17478.0
2020-12-07 14:00:00,145.13,145.34,144.83,145.15,28720.0,133.3559,133.5488,133.0802,133.3743,28720.0
2020-12-07 14:30:00,145.15,145.29,144.95,144.95,19423.0,133.3743,133.5029,133.1905,133.1905,19423.0
2020-12-07 15:00:00,144.99,145.17,144.87,145.13,25890.0,133.2272,133.3926,133.117,133.3559,25890.0
2020-12-07 15:30:00,145.16,145.26,144.72,144.93,130976.0,133.3834,133.4753,132.9791,133.1721,130976.0
2020-12-08 09:30:00,144.13,145.82,143.97,145.09,53821.0,132.437,133.9899,132.29,133.3191,53821.0
2020-12-08 10:00:00,145.2,145.34,144.62,145.26,50874.0,133.4202,133.5488,132.8873,133.4753,50874.0
2020-12-08 10:30:00,145.29,145.31,144.72,145.05,33827.0,133.5029,133.5213,132.9791,133.2824,33827.0
2020-12-08 11:00:00,145.05,145.44,144.95,145.1,28603.0,133.2824,133.6407,133.1905,133.3283,28603.0
2020-12-08 11:30:00,145.04,145.12,144.81,145.09,20807.0,133.2732,133.3467,133.0618,133.3191,20807.0
2020-12-08 12:00:00,145.11,145.34,144.91,145.25,21711.0,133.3375,133.5488,133.1537,133.4661,21711.0
2020-12-08 12:30:00,145.25,145.44,144.96,144.98,19194.0,133.4661,133.6407,133.1997,133.218,19194.0
2020-12-08 13:00:00,144.99,145.43,144.94,145.4,24078.0,133.2272,133.6315,133.1813,133.604,24078.0
2020-12-08 13:30:00,145.4,145.83,145.1,145.25,28119.0,133.604,133.9991,133.3283,133.4661,28119.0
2020-12-08 14:00:00,145.3,145.65,145.15,145.65,22516.0,133.5121,133.8337,133.3743,133.8337,22516.0
2020-12-08 14:30:00,145.67,145.69,144.85,144.85,33925.0,133.8521,133.8704,133.0986,133.0986,33925.0
2020-12-08 15:00:00,144.9,144.99,144.57,144.8,38204.0,133.1445,133.2272,132.8413,133.0526,38204.0
2020-12-08 15:30:00,144.79,144.96,144.48,144.91,128561.0,133.0435,133.1997,132.7586,133.1537,128561.0
2020-12-09 09:30:00,145.2,145.72,144.85,145.25,51773.0,133.4202,133.898,133.0986,133.4661,51773.0
2020-12-09 10:00:00,145.34,145.81,144.91,145.54,31467.0,133.5488,133.9807,133.1537,133.7326,31467.0
2020-12-09 10:30:00,145.49,145.52,144.93,145.03,11495.0,133.6867,133.7142,133.1721,133.264,11495.0
2020-12-09 11:00:00,144.97,145.3,144.91,145.0,25500.0,133.2089,133.5121,133.1537,133.2364,25500.0
2020-12-09 11:30:00,144.9,144.94,144.26,144.68,34338.0,133.1445,133.1813,132.5565,132.9424,34338.0
2020-12-09 12:00:00,144.62,144.88,144.61,144.75,14201.0,132.8873,133.1262,132.8781,133.0067,14201.0
2020-12-09 12:30:00,144.71,144.76,144.21,144.59,17711.0,132.9699,133.0159,132.5105,132.8597,17711.0
2020-12-09 13:00:00,144.5,144.52,144.14,144.15,22739.0,132.777,132.7954,132.4462,132.4554,22739.0
2020-12-09 13:30:00,144.14,144.2,143.51,143.52,25790.0,132.4462,132.5013,131.8673,131.8765,25790.0
2020-12-09 14:00:00,143.65,144.55,143.55,144.53,34705.0,131.9959,132.8229,131.9041,132.8046,34705.0
2020-12-09 14:30:00,144.48,144.58,144.24,144.53,22707.0,132.7586,132.8505,132.5381,132.8046,22707.0
2020-12-09 15:00:00,144.53,144.84,144.4,144.83,26842.0,132.8046,133.0894,132.6851,133.0802,26842.0
2020-12-09 15:30:00,144.83,145.69,144.68,145.23,94900.0,133.0802,133.8704,132.9424,133.4478,94900.0
2020-12-10 09:30:00,144.15,145.15,143.76,145.11,26950.0,132.4554,133.3743,132.097,133.3375,26950.0
2020-12-10 10:00:00,145.11,145.44,144.72,144.88,17352.0,133.3375,133.6407,132.9791,133.1262,17352.0
2020-12-10 10:30:00,144.91,145.06,144.52,144.71,17140.0,133.1537,133.2916,132.7954,132.9699,17140.0
2020-12-10 11:00:00,144.73,144.75,143.87,143.87,27797.0,132.9883,133.0067,132.1981,132.1981,27797.0
2020-12-10 11:30:00,143.88,143.88,142.86,143.0,37907.0,132.2073,132.2073,131.27,131.3987,37907.0
2020-12-10 12:00:00,142.96,143.53,142.91,143.17,36373.0,131.3619,131.8857,131.316,131.5549,36373.0
2020-12-10 12:30:00,143.15,143.29,143.0,143.14,44002.0,131.5365,131.6652,131.3987,131.5273,44002.0
2020-12-10 13:00:00,143.09,143.75,143.02,143.5,26048.0,131.4814,132.0878,131.4171,131.8581,26048.0
2020-12-10 13:30:00,143.51,143.54,142.77,142.78,34686.0,131.8673,131.8949,131.1873,131.1965,34686.0
2020-12-10 14:00:00,142.83,143.14,142.61,143.02,27401.0,131.2425,131.5273,131.0403,131.4171,27401.0
2020-12-10 14:30:00,142.99,143.39,142.95,143.21,23892.0,131.3895,131.757,131.3527,131.5916,23892.0
2020-12-10 15:00:00,143.19,143.71,143.16,143.49,21611.0,131.5733,132.0511,131.5457,131.8489,21611.0
2020-12-10 15:30:00,143.56,143.74,142.96,143.33,261245.0,131.9132,132.0786,131.3619,131.7019,261245.0
2020-12-11 09:30:00,142.34,143.46,141.87,143.28,52118.0,130.7922,131.8214,130.3604,131.656,52118.0
2020-12-11 10:00:00,143.41,143.44,142.37,142.52,33024.0,131.7754,131.803,130.8198,130.9576,33024.0
2020-12-11 10:30:00,142.39,142.43,141.8,141.88,40849.0,130.8382,130.8749,130.296,130.3695,40849.0
2020-12-11 11:00:00,141.95,142.19,141.67,141.81,20242.0,130.4339,130.6544,130.1766,130.3052,20242.0
2020-12-11 11:30:00,141.83,141.93,141.46,141.93,19778.0,130.3236,130.4155,129.9836,130.4155,19778.0
2020-12-11 12:00:00,141.92,141.95,141.42,141.74,36186.0,130.4063,130.4339,129.9469,130.2409,36186.0
2020-12-11 12:30:00,141.74,142.03,141.65,141.83,44607.0,130.2409,130.5074,130.1582,130.3236,44607.0
2020-12-11 13:00:00,141.8,142.22,141.63,142.21,32212.0,130.296,130.682,130.1398,130.6728,32212.0
2020-12-11 13:30:00,142.24,142.9,142.24,142.79,25474.0,130.7003,131.3068,130.7003,131.2057,25474.0
2020-12-11 14:00:00,142.91,143.11,142.73,142.98,28840.0,131.316,131.4998,131.1506,131.3803,28840.0
2020-12-11 14:30:00,143.0,143.21,142.72,142.72,27487.0,131.3987,131.5916,131.1414,131.1414,27487.0
2020-12-11 15:00:00,142.72,143.01,142.53,142.73,31477.0,131.1414,131.4079,130.9668,131.1506,31477.0
2020-12-11 15:30:00,142.75,143.06,142.37,142.93,227160.0,131.169,131.4538,130.8198,131.3344,227160.0
2020-12-14 09:30:00,143.8,144.01,142.77,142.9,46526.0,132.1338,132.3267,131.1873,131.3068,46526.0
2020-12-14 10:00:00,142.95,143.64,142.8,143.21,20327.0,131.3527,131.9868,131.2149,131.5916,20327.0
2020-12-14 10:30:00,143.27,143.44,142.47,142.5,19646.0,131.6468,131.803,130.9117,130.9392,19646.0
2020-12-14 11:00:00,142.5,142.69,142.32,142.32,19397.0,130.9392,131.1138,130.7738,130.7738,19397.0
2020-12-14 11:30:00,142.36,142.76,142.09,142.53,37855.0,130.8106,131.1781,130.5625,130.9668,37855.0
2020-12-14 12:00:00,142.57,142.88,142.35,142.43,20997.0,131.0036,131.2884,130.8014,130.8749,20997.0
2020-12-14 12:30:00,142.49,142.56,142.14,142.23,15697.0,130.9301,130.9944,130.6084,130.6911,15697.0
2020-12-14 13:00:00,142.26,142.47,142.11,142.23,16096.0,130.7187,130.9117,130.5809,130.6911,16096.0
2020-12-14 13:30:00,142.18,142.53,142.12,142.16,13404.0,130.6452,130.9668,130.5901,130.6268,13404.0
2020-12-14 14:00:00,142.15,142.34,142.08,142.22,22608.0,130.6176,130.7922,130.5533,130.682,22608.0
2020-12-14 14:30:00,142.13,142.67,141.94,142.53,58265.0,130.5993,131.0955,130.4247,130.9668,58265.0
2020-12-14 15:00:00,142.52,142.52,142.04,142.19,46814.0,130.9576,130.9576,130.5166,130.6544,46814.0
2020-12-14 15:30:00,142.19,142.21,141.36,141.75,213076.0,130.6544,130.6728,129.8917,130.2501,213076.0
2020-12-15 09:30:00,143.19,143.57,142.64,142.86,32892.0,131.5733,131.9224,131.0679,131.27,32892.0
2020-12-15 10:00:00,142.83,143.2,142.43,142.74,45804.0,131.2425,131.5825,130.8749,131.1598,45804.0
2020-12-15 10:30:00,142.65,143.38,142.5,143.34,100819.0,131.0771,131.7478,130.9392,131.7111,100819.0
2020-12-15 11:00:00,143.34,143.57,143.05,143.28,36376.0,131.7111,131.9224,131.4446,131.656,36376.0
2020-12-15 11:30:00,143.2,143.7,143.11,143.5,41927.0,131.5825,132.0419,131.4998,131.8581,41927.0
2020-12-15 12:00:00,143.48,143.63,143.44,143.61,47059.0,131.8397,131.9776,131.803,131.9592,47059.0
2020-12-15 12:30:00,143.64,144.31,143.62,144.26,31351.0,131.9868,132.6024,131.9684,132.5565,31351.0
2020-12-15 13:00:00,144.28,144.69,144.18,144.31,22333.0,132.5748,132.9516,132.4829,132.6024,22333.0
2020-12-15 13:30:00,144.32,144.49,144.03,144.11,45792.0,132.6116,132.7678,132.3451,132.4186,45792.0
2020-12-15 14:00:00,144.11,144.24,143.93,144.13,49337.0,132.4186,132.5381,132.2532,132.437,49337.0
2020-12-15 14:30:00,144.11,144.61,144.11,144.24,47206.0,132.4186,132.8781,132.4186,132.5381,47206.0
2020-12-15 15:00:00,144.23,144.32,143.43,143.47,68706.0,132.5289,132.6116,131.7938,131.8305,68706.0
2020-12-15 15:30:00,143.44,144.15,143.33,144.15,146122.0,131.803,132.4554,131.7019,132.4554,146122.0
2020-12-16 09:30:00,144.86,145.34,143.06,143.43,114941.0,133.1078,133.5488,131.4538,131.7938,114941.0
2020-12-16 10:00:00,143.32,143.4,142.18,143.22,88925.0,131.6927,131.7662,130.6452,131.6008,88925.0
2020-12-16 10:30:00,143.29,143.5,142.99,143.18,24776.0,131.6652,131.8581,131.3895,131.5641,24776.0
2020-12-16 11:00:00,143.17,143.77,142.98,143.72,21688.0,131.5549,132.1062,131.3803,132.0603,21688.0
2020-12-16 11:30:00,143.57,143.57,143.17,143.47,15589.0,131.9224,131.9224,131.5549,131.8305,15589.0
2020-12-16 12:00:00,143.53,143.55,143.28,143.41,11611.0,131.8857,131.9041,131.656,131.7754,11611.0
2020-12-16 12:30:00,143.4,143.59,143.11,143.27,14878.0,131.7662,131.9408,131.4998,131.6468,14878.0
2020-12-16 13:00:00,143.25,143.29,142.96,143.11,26199.0,131.6284,131.6652,131.3619,131.4998,26199.0
2020-12-16 13:30:00,143.11,143.3,142.86,142.94,65311.0,131.4998,131.6743,131.27,131.3435,65311.0
2020-12-16 14:00:00,142.91,143.17,142.62,142.84,42347.0,131.316,131.5549,131.0495,131.2517,42347.0
2020-12-16 14:30:00,142.92,143.47,142.86,143.38,20874.0,131.3252,131.8305,131.27,131.7478,20874.0
2020-12-16 15:00:00,143.33,143.67,143.21,143.44,20302.0,131.7019,132.0143,131.5916,131.803,20302.0
2020-12-16 15:30:00,143.44,143.62,142.81,142.88,104760.0,131.803,131.9684,131.2241,131.2884,104760.0
2020-12-17 09:30:00,144.05,144.09,142.58,142.66,62018.0,132.3635,132.4002,131.0128,131.0863,62018.0
2020-12-17 10:00:00,142.7,143.51,142.7,143.27,29802.0,131.123,131.8673,131.123,131.6468,29802.0
2020-12-17 10:30:00,143.22,143.6,142.76,143.02,27473.0,131.6008,131.95,131.1781,131.4171,27473.0
2020-12-17 11:00:00,142.94,143.64,142.74,143.5,50488.0,131.3435,131.9868,131.1598,131.8581,50488.0
2020-12-17 11:30:00,143.47,143.82,143.37,143.76,26185.0,131.8305,132.1522,131.7387,132.097,26185.0
2020-12-17 12:00:00,143.81,144.01,143.52,143.63,21929.0,132.143,132.3267,131.8765,131.9776,21929.0
2020-12-17 12:30:00,143.65,144.0,143.51,143.93,24408.0,131.9959,132.3176,131.8673,132.2532,24408.0
2020-12-17 13:00:00,143.89,144.2,143.89,144.2,19585.0,132.2165,132.5013,132.2165,132.5013,19585.0
2020-12-17 13:30:00,144.21,144.22,143.71,143.92,22421.0,132.5105,132.5197,132.0511,132.244,22421.0
2020-12-17 14:00:00,143.91,144.38,143.79,144.34,26519.0,132.2349,132.6667,132.1246,132.63,26519.0
2020-12-17 14:30:00,144.34,144.6,144.19,144.3,24989.0,132.63,132.8689,132.4921,132.5932,24989.0
2020-12-17 15:00:00,144.29,144.53,144.18,144.39,25177.0,132.584,132.8046,132.4829,132.6759,25177.0
2020-12-17 15:30:00,144.33,144.49,144.08,144.28,84834.0,132.6208,132.7678,132.3911,132.5748,84834.0
2020-12-18 09:30:00,143.64,144.93,143.23,143.79,188580.0,131.9868,133.1721,131.61,132.1246,188580.0
2020-12-18 10:00:00,143.73,143.77,142.85,142.94,58298.0,132.0695,132.1062,131.2608,131.3435,58298.0
2020-12-18 10:30:00,143.0,143.0,142.51,142.79,31295.0,131.3987,131.3987,130.9484,131.2057,31295.0
2020-12-18 11:00:00,142.77,143.04,142.37,143.03,21302.0,131.1873,131.4354,130.8198,131.4262,21302.0
2020-12-18 11:30:00,142.96,143.9,142.96,143.59,45324.0,131.3619,132.2257,131.3619,131.9408,45324.0
2020-12-18 12:00:00,143.59,144.13,143.42,144.07,40525.0,131.9408,132.437,131.7846,132.3819,40525.0
2020-12-18 12:30:00,144.09,144.42,143.93,144.32,32069.0,132.4002,132.7035,132.2532,132.6116,32069.0
2020-12-18 13:00:00,144.35,144.45,144.14,144.39,20960.0,132.6392,132.731,132.4462,132.6759,20960.0
2020-12-18 13:30:00,144.37,144.52,144.11,144.44,23896.0,132.6575,132.7954,132.4186,132.7219,23896.0
2020-12-18 14:00:00,144.43,144.87,143.98,144.55,42700.0,132.7127,133.117,132.2992,132.8229,42700.0
2020-12-18 14:30:00,144.57,144.81,144.39,144.78,53214.0,132.8413,133.0618,132.6759,133.0343,53214.0
2020-12-18 15:00:00,144.74,145.05,144.58,144.78,54254.0,132.9975,133.2824,132.8505,133.0343,54254.0
2020-12-18 15:30:00,144.81,145.91,144.52,145.43,275447.0,133.0618,134.0726,132.7954,133.6315,275447.0
2020-12-21 09:30:00,143.67,144.06,142.84,143.13,53449.0,132.0143,132.3727,131.2517,131.5181,53449.0
2020-12-21 10:00:00,143.1,143.38,142.33,142.85,36190.0,131.4906,131.7478,130.783,131.2608,36190.0
2020-12-21 10:30:00,142.9,144.67,142.76,144.43,39642.0,131.3068,132.9332,131.1781,132.7127,39642.0
2020-12-21 11:00:00,144.35,145.01,144.34,144.43,28419.0,132.6392,133.2456,132.63,132.7127,28419.0
2020-12-21 11:30:00,144.59,144.67,144.18,144.44,17969.0,132.8597,132.9332,132.4829,132.7219,17969.0
2020-12-21 12:00:00,144.43,145.32,144.41,145.27,21002.0,132.7127,133.5305,132.6943,133.4845,21002.0
2020-12-21 12:30:00,145.31,145.73,145.3,145.53,30633.0,133.5213,133.9072,133.5121,133.7234,30633.0
2020-12-21 13:00:00,145.58,145.73,145.08,145.43,22527.0,133.7694,133.9072,133.3099,133.6315,22527.0
2020-12-21 13:30:00,145.44,146.0,145.44,145.93,15543.0,133.6407,134.1553,133.6407,134.091,15543.0
2020-12-21 14:00:00,145.97,146.81,145.78,146.61,36412.0,134.1277,134.8996,133.9531,134.7158,36412.0
2020-12-21 14:30:00,146.64,146.64,146.27,146.29,14993.0,134.7434,134.7434,134.4034,134.4218,14993.0
2020-12-21 15:00:00,146.34,146.42,146.09,146.14,21201.0,134.4677,134.5412,134.238,134.2839,21201.0
2020-12-21 15:30:00,146.13,146.26,145.55,146.1,105692.0,134.2747,134.3942,133.7418,134.2472,105692.0
2020-12-22 09:30:00,146.51,146.52,144.78,144.85,38399.0,134.6239,134.6331,133.0343,133.0986,38399.0
2020-12-22 10:00:00,144.63,145.74,144.47,145.63,29136.0,132.8964,133.9164,132.7494,133.8153,29136.0
2020-12-22 10:30:00,145.61,145.71,144.96,144.96,25315.0,133.7969,133.8888,133.1997,133.1997,25315.0
2020-12-22 11:00:00,145.03,145.19,144.57,144.69,38141.0,133.264,133.411,132.8413,132.9516,38141.0
2020-12-22 11:30:00,144.71,144.71,143.89,144.33,18529.0,132.9699,132.9699,132.2165,132.6208,18529.0
2020-12-22 12:00:00,144.44,144.48,144.09,144.14,15720.0,132.7219,132.7586,132.4002,132.4462,15720.0
2020-12-22 12:30:00,144.21,144.81,144.21,144.81,12830.0,132.5105,133.0618,132.5105,133.0618,12830.0
2020-12-22 13:00:00,144.86,145.17,144.76,144.97,26980.0,133.1078,133.3926,133.0159,133.2089,26980.0
2020-12-22 13:30:00,144.91,145.39,144.9,145.27,18965.0,133.1537,133.5948,133.1445,133.4845,18965.0
2020-12-22 14:00:00,145.25,145.57,145.12,145.45,17289.0,133.4661,133.7602,133.3467,133.6499,17289.0
2020-12-22 14:30:00,145.47,145.51,145.22,145.4,17673.0,133.6683,133.705,133.4386,133.604,17673.0
2020-12-22 15:00:00,145.51,145.63,145.3,145.39,37675.0,133.705,133.8153,133.5121,133.5948,37675.0
2020-12-22 15:30:00,145.42,145.46,144.59,144.65,125696.0,133.6223,133.6591,132.8597,132.9148,125696.0
2020-12-23 09:30:00,144.71,146.11,144.69,145.17,50851.0,132.9699,134.2564,132.9516,133.3926,50851.0
2020-12-23 10:00:00,145.33,145.68,144.56,144.75,30015.0,133.5396,133.8613,132.8321,133.0067,30015.0
2020-12-23 10:30:00,144.79,145.82,144.78,145.69,87493.0,133.0435,133.9899,133.0343,133.8704,87493.0
2020-12-23 11:00:00,145.71,146.02,145.61,145.8,22566.0,133.8888,134.1737,133.7969,133.9715,22566.0
2020-12-23 11:30:00,145.8,145.81,144.92,145.21,14811.0,133.9715,133.9807,133.1629,133.4294,14811.0
2020-12-23 12:00:00,145.21,145.53,144.96,145.03,19049.0,133.4294,133.7234,133.1997,133.264,19049.0
2020-12-23 12:30:00,145.07,145.14,144.91,145.01,18318.0,133.3007,133.3651,133.1537,133.2456,18318.0
2020-12-23 13:00:00,145.06,145.25,145.03,145.13,11618.0,133.2916,133.4661,133.264,133.3559,11618.0
2020-12-23 13:30:00,145.12,145.25,144.98,145.0,11727.0,133.3467,133.4661,133.218,133.2364,11727.0
2020-12-23 14:00:00,144.99,145.13,144.82,144.89,22542.0,133.2272,133.3559,133.071,133.1353,22542.0
2020-12-23 14:30:00,144.87,145.07,144.6,144.68,76223.0,133.117,133.3007,132.8689,132.9424,76223.0
2020-12-23 15:00:00,144.62,144.98,144.26,144.38,93570.0,132.8873,133.218,132.5565,132.6667,93570.0
2020-12-23 15:30:00,144.34,144.64,143.87,143.88,155356.0,132.63,132.9056,132.1981,132.2073,155356.0
2020-12-24 09:30:00,143.8,144.52,143.15,144.52,39221.0,132.1338,132.7954,131.5365,132.7954,39221.0
2020-12-24 10:00:00,144.44,144.47,144.07,144.41,19353.0,132.7219,132.7494,132.3819,132.6943,19353.0
2020-12-24 10:30:00,144.35,144.7,143.98,144.54,28602.0,132.6392,132.9608,132.2992,132.8137,28602.0
2020-12-24 11:00:00,144.63,144.91,144.1,144.1,13975.0,132.8964,133.1537,132.4094,132.4094,13975.0
2020-12-24 11:30:00,144.04,144.45,143.89,144.37,18458.0,132.3543,132.731,132.2165,132.6575,18458.0
2020-12-24 12:00:00,144.39,144.68,144.17,144.68,16879.0,132.6759,132.9424,132.4738,132.9424,16879.0
2020-12-24 12:30:00,144.82,145.31,144.74,145.0,40753.0,133.071,133.5213,132.9975,133.2364,40753.0
2020-12-28 09:30:00,145.64,146.95,145.56,146.06,30355.0,133.8245,135.0282,133.751,134.2104,30355.0
2020-12-28 10:00:00,146.16,146.53,145.66,146.3,32949.0,134.3023,134.6423,133.8429,134.431,32949.0
2020-12-28 10:30:00,146.32,146.44,145.3,145.45,54378.0,134.4493,134.5596,133.5121,133.6499,54378.0
2020-12-28 11:00:00,145.45,145.45,145.01,145.15,15343.0,133.6499,133.6499,133.2456,133.3743,15343.0
2020-12-28 11:30:00,145.13,145.25,144.67,144.76,15588.0,133.3559,133.4661,132.9332,133.0159,15588.0
2020-12-28 12:00:00,144.69,144.81,144.26,144.53,14763.0,132.9516,133.0618,132.5565,132.8046,14763.0
2020-12-28 12:30:00,144.55,144.8,144.45,144.53,14323.0,132.8229,133.0526,132.731,132.8046,14323.0
2020-12-28 13:00:00,144.52,144.63,144.46,144.46,12051.0,132.7954,132.8964,132.7402,132.7402,12051.0
2020-12-28 13:30:00,144.46,144.53,144.02,144.12,37932.0,132.7402,132.8046,132.3359,132.4278,37932.0
2020-12-28 14:00:00,144.1,144.52,144.08,144.43,28794.0,132.4094,132.7954,132.3911,132.7127,28794.0
2020-12-28 14:30:00,144.44,144.58,144.24,144.34,27139.0,132.7219,132.8505,132.5381,132.63,27139.0
2020-12-28 15:00:00,144.31,144.41,143.98,143.98,46354.0,132.6024,132.6943,132.2992,132.2992,46354.0
2020-12-28 15:30:00,143.94,143.95,143.17,143.18,208920.0,132.2624,132.2716,131.5549,131.5641,208920.0
2020-12-29 09:30:00,143.81,144.04,142.16,142.36,30802.0,132.143,132.3543,130.6268,130.8106,30802.0
2020-12-29 10:00:00,142.44,142.73,142.01,142.2,58156.0,130.8841,131.1506,130.489,130.6636,58156.0
2020-12-29 10:30:00,142.2,142.91,141.85,142.59,43856.0,130.6636,131.316,130.342,131.0219,43856.0
2020-12-29 11:00:00,142.55,142.65,142.18,142.54,48122.0,130.9852,131.0771,130.6452,130.976,48122.0
2020-12-29 11:30:00,142.55,142.64,142.46,142.64,29407.0,130.9852,131.0679,130.9025,131.0679,29407.0
2020-12-29 12:00:00,142.67,142.88,142.46,142.57,18643.0,131.0955,131.2884,130.9025,131.0036,18643.0
2020-12-29 12:30:00,142.55,142.57,141.32,141.58,24436.0,130.9852,131.0036,129.855,130.0939,24436.0
2020-12-29 13:00:00,141.61,141.86,141.38,141.74,47171.0,130.1214,130.3512,129.9101,130.2409,47171.0
2020-12-29 13:30:00,141.72,141.91,141.38,141.85,23698.0,130.2225,130.3971,129.9101,130.342,23698.0
2020-12-29 14:00:00,141.82,142.04,141.59,141.91,23172.0,130.3144,130.5166,130.1031,130.3971,23172.0
2020-12-29 14:30:00,141.88,142.12,141.71,141.99,21875.0,130.3695,130.5901,130.2133,130.4706,21875.0
2020-12-29 15:00:00,141.97,142.59,141.92,142.57,31214.0,130.4522,131.0219,130.4063,131.0036,31214.0
2020-12-29 15:30:00,142.59,143.09,142.57,142.89,108065.0,131.0219,131.4814,131.0036,131.2976,108065.0
2020-12-30 09:30:00,143.21,144.32,143.21,144.11,47841.0,131.5916,132.6116,131.5916,132.4186,47841.0
2020-12-30 10:00:00,144.02,144.12,143.41,143.72,31351.0,132.3359,132.4278,131.7754,132.0603,31351.0
2020-12-30 10:30:00,143.68,143.79,143.32,143.75,34280.0,132.0235,132.1246,131.6927,132.0878,34280.0
2020-12-30 11:00:00,143.78,143.82,143.14,143.14,20408.0,132.1154,132.1522,131.5273,131.5273,20408.0
2020-12-30 11:30:00,143.19,143.5,143.18,143.18,21905.0,131.5733,131.8581,131.5641,131.5641,21905.0
2020-12-30 12:00:00,143.07,143.4,142.85,143.35,39073.0,131.463,131.7662,131.2608,131.7203,39073.0
2020-12-30 12:30:00,143.3,143.61,143.22,143.44,20713.0,131.6743,131.9592,131.6008,131.803,20713.0
2020-12-30 13:00:00,143.5,143.67,143.37,143.44,22210.0,131.8581,132.0143,131.7387,131.803,22210.0
2020-12-30 13:30:00,143.46,143.56,143.28,143.33,46759.0,131.8214,131.9132,131.656,131.7019,46759.0
2020-12-30 14:00:00,143.35,143.62,143.35,143.5,25728.0,131.7203,131.9684,131.7203,131.8581,25728.0
2020-12-30 14:30:00,143.51,143.59,143.23,143.38,52258.0,131.8673,131.9408,131.61,131.7478,52258.0
2020-12-30 15:00:00,143.32,143.54,143.17,143.48,45045.0,131.6927,131.8949,131.5549,131.8397,45045.0
2020-12-30 15:30:00,143.49,143.74,143.07,143.22,246035.0,131.8489,132.0786,131.463,131.6008,246035.0
2020-12-31 09:30:00,143.04,143.25,141.93,142.35,35154.0,131.4354,131.6284,130.4155,130.8014,35154.0
2020-12-31 10:00:00,142.38,143.57,142.22,143.42,22535.0,130.829,131.9224,130.682,131.7846,22535.0
2020-12-31 10:30:00,143.47,143.81,143.37,143.43,26656.0,131.8305,132.143,131.7387,131.7938,26656.0
2020-12-31 11:00:00,143.43,143.66,143.19,143.43,30274.0,131.7938,132.0051,131.5733,131.7938,30274.0
2020-12-31 11:30:00,143.43,143.72,143.34,143.72,20267.0,131.7938,132.0603,131.7111,132.0603,20267.0
2020-12-31 12:00:00,143.66,143.88,143.5,143.84,28824.0,132.0051,132.2073,131.8581,132.1705,28824.0
2020-12-31 12:30:00,143.84,144.06,143.84,143.97,13382.0,132.1705,132.3727,132.1705,132.29,13382.0
2020-12-31 13:00:00,144.0,144.12,143.7,143.83,23540.0,132.3176,132.4278,132.0419,132.1613,23540.0
2020-12-31 13:30:00,143.85,144.21,143.68,144.09,69401.0,132.1797,132.5105,132.0235,132.4002,69401.0
2020-12-31 14:00:00,144.09,144.25,143.97,144.05,26291.0,132.4002,132.5473,132.29,132.3635,26291.0
2020-12-31 14:30:00,144.12,144.44,144.12,144.37,24446.0,132.4278,132.7219,132.4278,132.6575,24446.0
2020-12-31 15:00:00,144.31,144.38,144.0,144.34,37391.0,132.6024,132.6667,132.3176,132.63,37391.0
2020-12-31 15:30:00,144.33,144.38,143.98,144.28,138608.0,132.6208,132.6667,132.2992,132.5748,138608.0
2021-01-04 09:30:00,144.66,145.0,143.49,144.31,72356.0,132.924,133.2364,131.8489,132.6024,72356.0
2021-01-04 10:00:00,144.4,144.51,143.99,144.28,37866.0,132.6851,132.7862,132.3084,132.5748,37866.0
2021-01-04 10:30:00,144.19,144.19,142.54,142.68,47244.0,132.4921,132.4921,130.976,131.1046,47244.0
2021-01-04 11:00:00,142.66,142.83,141.72,142.22,57944.0,131.0863,131.2425,130.2225,130.682,57944.0
2021-01-04 11:30:00,142.15,142.34,141.54,141.68,35603.0,130.6176,130.7922,130.0571,130.1858,35603.0
2021-01-04 12:00:00,141.65,141.86,140.82,141.71,38717.0,130.1582,130.3512,129.3955,130.2133,38717.0
2021-01-04 12:30:00,141.7,141.73,140.9,141.54,29913.0,130.2041,130.2317,129.469,130.0571,29913.0
2021-01-04 13:00:00,141.53,142.35,141.37,142.29,18996.0,130.0479,130.8014,129.9009,130.7463,18996.0
2021-01-04 13:30:00,142.27,142.27,141.64,142.19,37354.0,130.7279,130.7279,130.149,130.6544,37354.0
2021-01-04 14:00:00,142.1,142.16,141.61,141.74,28169.0,130.5717,130.6268,130.1214,130.2409,28169.0
2021-01-04 14:30:00,141.7,141.74,141.14,141.66,41782.0,130.2041,130.2409,129.6896,130.1674,41782.0
2021-01-04 15:00:00,141.62,141.63,141.0,141.14,44186.0,130.1306,130.1398,129.5609,129.6896,44186.0
2021-01-04 15:30:00,141.09,141.91,140.97,141.31,171306.0,129.6436,130.3971,129.5334,129.8458,171306.0
2021-01-05 09:30:00,141.61,143.3,141.57,142.77,49311.0,130.1214,131.6743,130.0847,131.1873,49311.0
2021-01-05 10:00:00,142.8,143.34,142.56,142.74,40831.0,131.2149,131.7111,130.9944,131.1598,40831.0
2021-01-05 10:30:00,142.75,143.07,141.99,142.63,65809.0,131.169,131.463,130.4706,131.0587,65809.0
2021-01-05 11:00:00,142.6,143.45,142.26,143.36,45000.0,131.0311,131.8122,130.7187,131.7295,45000.0
2021-01-05 11:30:00,143.44,143.77,143.29,143.33,57402.0,131.803,132.1062,131.6652,131.7019,57402.0
2021-01-05 12:00:00,143.35,144.06,143.33,143.87,47428.0,131.7203,132.3727,131.7019,132.1981,47428.0
2021-01-05 12:30:00,143.88,144.04,143.68,144.0,34461.0,132.2073,132.3543,132.0235,132.3176,34461.0
2021-01-05 13:00:00,143.99,144.09,143.58,143.89,39178.0,132.3084,132.4002,131.9316,132.2165,39178.0
2021-01-05 13:30:00,143.9,144.04,143.72,143.91,58284.0,132.2257,132.3543,132.0603,132.2349,58284.0
2021-01-05 14:00:00,143.94,144.72,143.94,144.64,46000.0,132.2624,132.9791,132.2624,132.9056,46000.0
2021-01-05 14:30:00,144.76,144.77,144.0,144.1,34951.0,133.0159,133.0251,132.3176,132.4094,34951.0
2021-01-05 15:00:00,144.12,144.41,143.89,144.0,53060.0,132.4278,132.6943,132.2165,132.3176,53060.0
2021-01-05 15:30:00,143.99,144.69,143.91,144.3,192706.0,132.3084,132.9516,132.2349,132.5932,192706.0
2021-01-06 09:30:00,145.49,148.44,145.49,148.2,104995.0,133.6867,136.3973,133.6867,136.1768,104995.0
2021-01-06 10:00:00,148.41,148.61,147.68,148.01,104888.0,136.3698,136.5535,135.699,136.0022,104888.0
2021-01-06 10:30:00,148.03,148.37,147.72,148.27,83717.0,136.0206,136.333,135.7358,136.2411,83717.0
2021-01-06 11:00:00,148.31,148.53,147.91,147.99,76451.0,136.2779,136.48,135.9103,135.9838,76451.0
2021-01-06 11:30:00,147.88,148.09,147.37,147.54,46629.0,135.8828,136.0757,135.4141,135.5704,46629.0
2021-01-06 12:00:00,147.58,148.23,147.51,148.14,43448.0,135.6071,136.2044,135.5428,136.1217,43448.0
2021-01-06 12:30:00,148.11,149.43,148.11,149.34,39310.0,136.0941,137.307,136.0941,137.2243,39310.0
2021-01-06 13:00:00,149.34,149.65,149.11,149.36,49225.0,137.2243,137.5092,137.013,137.2427,49225.0
2021-01-06 13:30:00,149.47,149.81,149.09,149.39,36288.0,137.3438,137.6562,136.9946,137.2703,36288.0
2021-01-06 14:00:00,149.38,149.76,148.07,148.28,83557.0,137.2611,137.6103,136.0574,136.2503,83557.0
2021-01-06 14:30:00,148.29,148.78,147.38,148.31,81424.0,136.2595,136.7098,135.4233,136.2779,81424.0
2021-01-06 15:00:00,148.25,149.12,148.01,148.64,102818.0,136.2228,137.0222,136.0022,136.5811,102818.0
2021-01-06 15:30:00,148.56,149.52,148.29,148.94,294576.0,136.5076,137.3897,136.2595,136.8568,294576.0
2021-01-07 09:30:00,149.73,151.13,149.59,150.84,112136.0,137.5827,138.8691,137.454,138.6026,112136.0
2021-01-07 10:00:00,150.81,150.92,149.56,150.42,41156.0,138.5751,138.6761,137.4265,138.2167,41156.0
2021-01-07 10:30:00,150.43,150.94,150.2,150.5,56255.0,138.2259,138.6945,138.0146,138.2902,56255.0
2021-01-07 11:00:00,150.52,151.04,150.48,150.49,43755.0,138.3086,138.7864,138.2718,138.281,43755.0
2021-01-07 11:30:00,150.55,150.98,150.38,150.85,41734.0,138.3362,138.7313,138.18,138.6118,41734.0
2021-01-07 12:00:00,150.85,151.04,150.15,150.5,54761.0,138.6118,138.7864,137.9686,138.2902,54761.0
2021-01-07 12:30:00,150.5,150.86,150.36,150.81,37747.0,138.2902,138.621,138.1616,138.5751,37747.0
2021-01-07 13:00:00,150.83,151.07,150.51,150.54,30138.0,138.5934,138.814,138.2994,138.327,30138.0
2021-01-07 13:30:00,150.56,151.25,150.56,151.24,41053.0,138.3453,138.9794,138.3453,138.9702,41053.0
2021-01-07 14:00:00,151.24,151.32,150.08,150.09,43894.0,138.9702,139.0437,137.9043,137.9135,43894.0
2021-01-07 14:30:00,150.09,150.16,149.77,149.89,37264.0,137.9135,137.9778,137.6194,137.7297,37264.0
2021-01-07 15:00:00,149.87,150.13,149.43,149.96,54369.0,137.7113,137.9502,137.307,137.794,54369.0
2021-01-07 15:30:00,149.97,151.04,149.83,150.83,192520.0,137.8032,138.7864,137.6746,138.5934,192520.0
2021-01-08 09:30:00,150.61,150.95,149.17,149.77,48782.0,138.3913,138.7037,137.0681,137.6194,48782.0
2021-01-08 10:00:00,149.76,149.9,148.65,148.67,35008.0,137.6103,137.7389,136.5903,136.6087,35008.0
2021-01-08 10:30:00,148.76,150.22,148.76,150.19,40942.0,136.6914,138.0329,136.6914,138.0054,40942.0
2021-01-08 11:00:00,150.14,150.37,149.29,149.35,28239.0,137.9594,138.1708,137.1784,137.2335,28239.0
2021-01-08 11:30:00,149.34,149.34,148.83,149.1,24899.0,137.2243,137.2243,136.7557,137.0038,24899.0
2021-01-08 12:00:00,149.1,149.37,148.88,149.26,38328.0,137.0038,137.2519,136.8016,137.1508,38328.0
2021-01-08 12:30:00,149.28,149.63,149.04,149.52,27541.0,137.1692,137.4908,136.9487,137.3897,27541.0
2021-01-08 13:00:00,149.52,149.52,148.04,148.13,19760.0,137.3897,137.3897,136.0298,136.1125,19760.0
2021-01-08 13:30:00,148.13,148.18,147.43,147.7,30858.0,136.1125,136.1584,135.4693,135.7174,30858.0
2021-01-08 14:00:00,147.8,148.56,147.67,148.04,34185.0,135.8093,136.5076,135.6898,136.0298,34185.0
2021-01-08 14:30:00,148.06,148.56,147.83,148.45,37345.0,136.0482,136.5076,135.8368,136.4065,37345.0
2021-01-08 15:00:00,148.45,148.98,148.08,148.33,57027.0,136.4065,136.8935,136.0665,136.2963,57027.0
2021-01-08 15:30:00,148.3,148.57,148.11,148.3,233215.0,136.2687,136.5168,136.0941,136.2687,233215.0
2021-01-11 09:30:00,146.92,148.05,146.35,147.81,82238.0,135.0007,136.039,134.4769,135.8185,82238.0
2021-01-11 10:00:00,147.74,148.44,147.73,148.31,61395.0,135.7541,136.3973,135.7449,136.2779,61395.0
2021-01-11 10:30:00,148.31,149.07,148.24,149.07,44336.0,136.2779,136.9762,136.2136,136.9762,44336.0
2021-01-11 11:00:00,149.01,149.33,148.51,149.18,26885.0,136.9211,137.2151,136.4617,137.0773,26885.0
2021-01-11 11:30:00,149.19,149.2,148.72,149.18,18181.0,137.0865,137.0957,136.6546,137.0773,18181.0
2021-01-11 12:00:00,149.23,149.35,148.89,149.01,20048.0,137.1233,137.2335,136.8108,136.9211,20048.0
2021-01-11 12:30:00,149.01,149.76,149.0,149.47,21765.0,136.9211,137.6103,136.9119,137.3438,21765.0
2021-01-11 13:00:00,149.48,149.57,149.16,149.35,18594.0,137.353,137.4357,137.0589,137.2335,18594.0
2021-01-11 13:30:00,149.32,149.62,148.84,149.42,30204.0,137.2059,137.4816,136.7649,137.2978,30204.0
2021-01-11 14:00:00,149.39,149.5,149.05,149.34,23139.0,137.2703,137.3713,136.9579,137.2243,23139.0
2021-01-11 14:30:00,149.38,149.84,149.25,149.77,40896.0,137.2611,137.6838,137.1416,137.6194,40896.0
2021-01-11 15:00:00,149.78,149.96,149.45,149.75,41824.0,137.6286,137.794,137.3254,137.6011,41824.0
2021-01-11 15:30:00,149.77,149.86,149.29,149.57,137935.0,137.6194,137.7021,137.1784,137.4357,137935.0
2021-01-12 09:30:00,149.19,149.88,148.45,149.87,37249.0,137.0865,137.7205,136.4065,137.7113,37249.0
2021-01-12 10:00:00,149.83,150.34,149.51,149.75,38406.0,137.6746,138.1432,137.3805,137.6011,38406.0
2021-01-12 10:30:00,149.82,149.93,149.46,149.81,28663.0,137.6654,137.7665,137.3346,137.6562,28663.0
2021-01-12 11:00:00,149.84,150.64,149.53,150.51,39580.0,137.6838,138.4189,137.3989,138.2994,39580.0
2021-01-12 11:30:00,150.47,150.75,150.11,150.75,60524.0,138.2627,138.5199,137.9319,138.5199,60524.0
2021-01-12 12:00:00,150.71,151.11,150.11,151.06,45602.0,138.4832,138.8507,137.9319,138.8048,45602.0
2021-01-12 12:30:00,151.03,151.25,150.81,151.14,23614.0,138.7772,138.9794,138.5751,138.8783,23614.0
2021-01-12 13:00:00,151.09,151.45,150.87,151.45,29062.0,138.8324,139.1631,138.6302,139.1631,29062.0
2021-01-12 13:30:00,151.37,151.5,151.1,151.38,25170.0,139.0896,139.2091,138.8415,139.0988,25170.0
2021-01-12 14:00:00,151.35,151.9,151.27,151.84,24543.0,139.0713,139.5766,138.9977,139.5215,24543.0
2021-01-12 14:30:00,151.84,152.22,151.69,152.05,36834.0,139.5215,139.8707,139.3837,139.7145,36834.0
2021-01-12 15:00:00,152.12,152.3,151.85,151.88,50171.0,139.7788,139.9442,139.5307,139.5583,50171.0
2021-01-12 15:30:00,151.77,151.89,151.08,151.28,180225.0,139.4572,139.5674,138.8232,139.0069,180225.0
2021-01-13 09:30:00,150.88,151.55,150.34,150.63,49560.0,138.6394,139.255,138.1432,138.4097,49560.0
2021-01-13 10:00:00,150.67,150.88,149.91,150.79,33087.0,138.4464,138.6394,137.7481,138.5567,33087.0
2021-01-13 10:30:00,150.79,151.0,150.16,150.94,40762.0,138.5567,138.7497,137.9778,138.6945,40762.0
2021-01-13 11:00:00,150.92,151.21,150.71,151.07,32925.0,138.6761,138.9426,138.4832,138.814,32925.0
2021-01-13 11:30:00,151.07,151.17,150.76,150.9,49140.0,138.814,138.9059,138.5291,138.6578,49140.0
2021-01-13 12:00:00,150.84,150.84,150.12,150.49,17031.0,138.6026,138.6026,137.941,138.281,17031.0
2021-01-13 12:30:00,150.55,151.02,150.43,150.93,32206.0,138.3362,138.768,138.2259,138.6853,32206.0
2021-01-13 13:00:00,150.96,151.03,150.76,150.9,17504.0,138.7129,138.7772,138.5291,138.6578,17504.0
2021-01-13 13:30:00,150.89,152.46,150.89,152.16,88011.0,138.6486,140.0912,138.6486,139.8155,88011.0
2021-01-13 14:00:00,152.14,153.06,152.1,152.59,113519.0,139.7972,140.6425,139.7604,140.2107,113519.0
2021-01-13 14:30:00,152.6,152.65,151.97,152.11,67404.0,140.2198,140.2658,139.641,139.7696,67404.0
2021-01-13 15:00:00,152.13,152.69,151.7,151.74,71433.0,139.788,140.3025,139.3929,139.4296,71433.0
2021-01-13 15:30:00,151.72,152.19,151.63,152.05,156044.0,139.4112,139.8431,139.3285,139.7145,156044.0
2021-01-14 09:30:00,153.68,153.68,152.51,153.49,72650.0,141.2122,141.2122,140.1371,141.0376,72650.0
2021-01-14 10:00:00,153.52,153.81,153.14,153.35,89570.0,141.0652,141.3317,140.716,140.909,89570.0
2021-01-14 10:30:00,153.36,153.52,152.75,153.02,60627.0,140.9182,141.0652,140.3577,140.6058,60627.0
2021-01-14 11:00:00,153.02,153.23,152.46,153.02,38260.0,140.6058,140.7987,140.0912,140.6058,38260.0
2021-01-14 11:30:00,153.02,153.54,152.92,153.13,26830.0,140.6058,141.0836,140.5139,140.7069,26830.0
2021-01-14 12:00:00,153.1,153.13,152.67,152.85,36967.0,140.6793,140.7069,140.2842,140.4496,36967.0
2021-01-14 12:30:00,152.82,152.9,152.51,152.65,40730.0,140.422,140.4955,140.1371,140.2658,40730.0
2021-01-14 13:00:00,152.62,152.62,152.28,152.51,40283.0,140.2382,140.2382,139.9258,140.1371,40283.0
2021-01-14 13:30:00,152.55,153.05,152.52,152.84,40781.0,140.1739,140.6333,140.1463,140.4404,40781.0
2021-01-14 14:00:00,152.8,152.97,152.42,152.78,46326.0,140.4036,140.5598,140.0545,140.3852,46326.0
2021-01-14 14:30:00,152.78,153.01,152.05,152.16,50582.0,140.3852,140.5966,139.7145,139.8155,50582.0
2021-01-14 15:00:00,152.16,152.27,151.7,151.91,45880.0,139.8155,139.9166,139.3929,139.5858,45880.0
2021-01-14 15:30:00,151.96,152.16,151.22,151.65,265108.0,139.6318,139.8155,138.9518,139.3469,265108.0
2021-01-15 09:30:00,150.2,150.9,148.03,148.6,162564.0,138.0146,138.6578,136.0206,136.5444,162564.0
2021-01-15 10:00:00,148.59,148.59,146.43,147.16,74358.0,136.5352,136.5352,134.5504,135.2212,74358.0
2021-01-15 10:30:00,147.05,147.72,147.05,147.72,50861.0,135.1201,135.7358,135.1201,135.7358,50861.0
2021-01-15 11:00:00,147.69,147.7,146.79,147.37,52743.0,135.7082,135.7174,134.8812,135.4141,52743.0
2021-01-15 11:30:00,147.37,147.95,147.25,147.36,77681.0,135.4141,135.9471,135.3039,135.405,77681.0
2021-01-15 12:00:00,147.32,147.99,147.25,147.9,61479.0,135.3682,135.9838,135.3039,135.9012,61479.0
2021-01-15 12:30:00,147.9,149.02,147.82,149.0,48809.0,135.9012,136.9303,135.8276,136.9119,48809.0
2021-01-15 13:00:00,149.0,149.39,148.52,149.32,50223.0,136.9119,137.2703,136.4709,137.2059,50223.0
2021-01-15 13:30:00,149.35,149.43,148.43,148.63,49369.0,137.2335,137.307,136.3882,136.5719,49369.0
2021-01-15 14:00:00,148.63,148.83,147.86,148.16,98218.0,136.5719,136.7557,135.8644,136.1401,98218.0
2021-01-15 14:30:00,148.19,148.91,148.19,148.4,45427.0,136.1676,136.8292,136.1676,136.3606,45427.0
2021-01-15 15:00:00,148.42,148.61,147.91,147.91,115181.0,136.379,136.5535,135.9103,135.9103,115181.0
2021-01-15 15:30:00,147.93,148.35,147.54,148.05,321775.0,135.9287,136.3146,135.5704,136.039,321775.0
2021-01-19 09:30:00,149.0,149.16,148.05,148.13,137487.0,136.9119,137.0589,136.039,136.1125,137487.0
2021-01-19 10:00:00,148.13,149.02,147.84,148.84,140105.0,136.1125,136.9303,135.846,136.7649,140105.0
2021-01-19 10:30:00,148.83,149.39,148.74,149.17,35752.0,136.7557,137.2703,136.673,137.0681,35752.0
2021-01-19 11:00:00,149.18,149.39,148.43,148.59,35281.0,137.0773,137.2703,136.3882,136.5352,35281.0
2021-01-19 11:30:00,148.56,148.66,147.85,147.87,43504.0,136.5076,136.5995,135.8552,135.8736,43504.0
2021-01-19 12:00:00,147.91,148.07,147.25,147.37,36930.0,135.9103,136.0574,135.3039,135.4141,36930.0
2021-01-19 12:30:00,147.38,148.01,147.28,147.87,43564.0,135.4233,136.0022,135.3315,135.8736,43564.0
2021-01-19 13:00:00,147.86,147.86,146.64,146.84,77595.0,135.8644,135.8644,134.7434,134.9271,77595.0
2021-01-19 13:30:00,146.91,147.06,146.1,146.34,112447.0,134.9915,135.1293,134.2472,134.4677,112447.0
2021-01-19 14:00:00,146.3,146.57,145.98,146.06,88856.0,134.431,134.6791,134.1369,134.2104,88856.0
2021-01-19 14:30:00,146.08,146.17,145.79,145.9,67458.0,134.2288,134.3115,133.9623,134.0634,67458.0
2021-01-19 15:00:00,145.92,146.09,145.58,145.86,95890.0,134.0818,134.238,133.7694,134.0267,95890.0
2021-01-19 15:30:00,145.86,145.93,144.96,145.04,351796.0,134.0267,134.091,133.1997,133.2732,351796.0
2021-01-20 09:30:00,146.0,146.41,143.92,144.19,78939.0,134.1553,134.532,132.244,132.4921,78939.0
2021-01-20 10:00:00,144.22,144.51,143.88,144.18,67359.0,132.5197,132.7862,132.2073,132.4829,67359.0
2021-01-20 10:30:00,144.2,144.39,143.75,144.0,47443.0,132.5013,132.6759,132.0878,132.3176,47443.0
2021-01-20 11:00:00,143.94,144.02,143.52,143.54,35191.0,132.2624,132.3359,131.8765,131.8949,35191.0
2021-01-20 11:30:00,143.59,143.89,142.77,143.89,79215.0,131.9408,132.2165,131.1873,132.2165,79215.0
2021-01-20 12:00:00,143.9,144.09,143.78,144.0,48870.0,132.2257,132.4002,132.1154,132.3176,48870.0
2021-01-20 12:30:00,144.05,144.48,143.91,144.2,22744.0,132.3635,132.7586,132.2349,132.5013,22744.0
2021-01-20 13:00:00,144.19,144.52,144.12,144.48,23895.0,132.4921,132.7954,132.4278,132.7586,23895.0
2021-01-20 13:30:00,144.53,144.93,144.49,144.89,29298.0,132.8046,133.1721,132.7678,133.1353,29298.0
2021-01-20 14:00:00,145.0,145.09,144.27,144.45,49883.0,133.2364,133.3191,132.5656,132.731,49883.0
2021-01-20 14:30:00,144.42,144.75,144.38,144.43,32820.0,132.7035,133.0067,132.6667,132.7127,32820.0
2021-01-20 15:00:00,144.46,144.79,144.36,144.68,37482.0,132.7402,133.0435,132.6483,132.9424,37482.0
2021-01-20 15:30:00,144.68,144.87,144.48,144.5,221517.0,132.9424,133.117,132.7586,132.777,221517.0
2021-01-21 09:30:00,145.12,145.12,143.33,143.44,56561.0,133.3467,133.3467,131.7019,131.803,56561.0
2021-01-21 10:00:00,143.37,144.92,143.16,144.92,63451.0,131.7387,133.1629,131.5457,133.1629,63451.0
2021-01-21 10:30:00,144.92,145.28,144.43,144.65,59499.0,133.1629,133.4937,132.7127,132.9148,59499.0
2021-01-21 11:00:00,144.69,145.13,143.89,143.89,46931.0,132.9516,133.3559,132.2165,132.2165,46931.0
2021-01-21 11:30:00,143.89,144.25,143.86,144.15,35073.0,132.2165,132.5473,132.1889,132.4554,35073.0
2021-01-21 12:00:00,144.2,144.26,143.79,143.96,62584.0,132.5013,132.5565,132.1246,132.2808,62584.0
2021-01-21 12:30:00,143.94,143.96,143.23,143.31,58615.0,132.2624,132.2808,131.61,131.6835,58615.0
2021-01-21 13:00:00,143.38,143.4,142.61,142.82,71854.0,131.7478,131.7662,131.0403,131.2333,71854.0
2021-01-21 13:30:00,142.82,143.46,142.78,143.41,59354.0,131.2333,131.8214,131.1965,131.7754,59354.0
2021-01-21 14:00:00,143.39,143.44,142.86,143.35,119282.0,131.757,131.803,131.27,131.7203,119282.0
2021-01-21 14:30:00,143.33,143.84,143.3,143.8,58333.0,131.7019,132.1705,131.6743,132.1338,58333.0
2021-01-21 15:00:00,143.81,144.39,143.67,144.19,104462.0,132.143,132.6759,132.0143,132.4921,104462.0
2021-01-21 15:30:00,144.18,144.34,143.57,143.77,234443.0,132.4829,132.63,131.9224,132.1062,234443.0
2021-01-22 09:30:00,138.75,142.18,137.56,139.64,243729.0,127.4935,130.6452,126.4,128.3113,243729.0
2021-01-22 10:00:00,139.64,140.65,138.39,138.72,86773.0,128.3113,129.2393,127.1627,127.4659,86773.0
2021-01-22 10:30:00,138.74,140.29,138.45,139.82,77109.0,127.4843,128.9085,127.2178,128.4767,77109.0
2021-01-22 11:00:00,139.73,140.24,139.57,140.03,85546.0,128.394,128.8626,128.2469,128.6696,85546.0
2021-01-22 11:30:00,140.06,140.49,139.64,140.05,66805.0,128.6972,129.0923,128.3113,128.688,66805.0
2021-01-22 12:00:00,140.09,140.26,139.27,139.51,67058.0,128.7248,128.881,127.9713,128.1918,67058.0
2021-01-22 12:30:00,139.51,139.91,139.21,139.34,71204.0,128.1918,128.5594,127.9162,128.0356,71204.0
2021-01-22 13:00:00,139.33,139.36,138.21,138.59,138072.0,128.0264,128.054,126.9973,127.3465,138072.0
2021-01-22 13:30:00,138.56,138.96,138.45,138.84,70559.0,127.3189,127.6864,127.2178,127.5762,70559.0
2021-01-22 14:00:00,138.88,139.71,138.74,139.65,45794.0,127.6129,128.3756,127.4843,128.3205,45794.0
2021-01-22 14:30:00,139.64,139.67,138.9,139.11,86176.0,128.3113,128.3388,127.6313,127.8243,86176.0
2021-01-22 15:00:00,139.12,139.19,138.41,138.44,111867.0,127.8335,127.8978,127.1811,127.2086,111867.0
2021-01-22 15:30:00,138.46,138.46,137.75,137.9,462374.0,127.227,127.227,126.5746,126.7124,462374.0
2021-01-25 09:30:00,137.56,137.68,135.34,135.34,176394.0,126.4,126.5103,124.3601,124.3601,176394.0
2021-01-25 10:00:00,135.37,137.11,135.36,137.11,124952.0,124.3877,125.9865,124.3785,125.9865,124952.0
2021-01-25 10:30:00,137.09,137.77,136.4,136.57,103396.0,125.9681,126.593,125.3341,125.4903,103396.0
2021-01-25 11:00:00,136.55,136.84,135.17,136.63,100652.0,125.472,125.7384,124.2039,125.5455,100652.0
2021-01-25 11:30:00,136.49,138.31,136.38,138.31,44370.0,125.4168,127.0892,125.3157,127.0892,44370.0
2021-01-25 12:00:00,138.31,138.8,137.93,138.67,56452.0,127.0892,127.5394,126.74,127.42,56452.0
2021-01-25 12:30:00,138.62,139.6,138.47,139.33,70854.0,127.374,128.2745,127.2362,128.0264,70854.0
2021-01-25 13:00:00,139.38,140.67,139.16,140.56,89691.0,128.0724,129.2577,127.8702,129.1566,89691.0
2021-01-25 13:30:00,140.5,141.22,140.1,140.34,156886.0,129.1015,129.7631,128.7339,128.9545,156886.0
2021-01-25 14:00:00,140.34,140.66,139.73,140.5,90691.0,128.9545,129.2485,128.394,129.1015,90691.0
2021-01-25 14:30:00,140.51,140.76,140.13,140.2,89690.0,129.1107,129.3404,128.7615,128.8258,89690.0
2021-01-25 15:00:00,140.24,140.55,139.86,140.13,92421.0,128.8626,129.1474,128.5134,128.7615,92421.0
2021-01-25 15:30:00,140.14,140.77,139.87,140.6,215438.0,128.7707,129.3496,128.5226,129.1934,215438.0
2021-01-26 09:30:00,142.72,143.25,141.1,141.78,104607.0,131.1414,131.6284,129.6528,130.2777,104607.0
2021-01-26 10:00:00,141.84,142.26,141.07,141.41,80027.0,130.3328,130.7187,129.6253,129.9377,80027.0
2021-01-26 10:30:00,141.44,141.5,140.65,140.86,40094.0,129.9652,130.0204,129.2393,129.4323,40094.0
2021-01-26 11:00:00,140.84,141.48,140.78,141.35,36867.0,129.4139,130.002,129.3588,129.8825,36867.0
2021-01-26 11:30:00,141.38,141.42,141.03,141.22,34187.0,129.9101,129.9469,129.5885,129.7631,34187.0
2021-01-26 12:00:00,141.28,141.41,140.99,141.11,39197.0,129.8182,129.9377,129.5517,129.662,39197.0
2021-01-26 12:30:00,141.18,141.68,141.16,141.56,35392.0,129.7263,130.1858,129.708,130.0755,35392.0
2021-01-26 13:00:00,141.57,141.99,141.38,141.56,28169.0,130.0847,130.4706,129.9101,130.0755,28169.0
2021-01-26 13:30:00,141.52,141.84,141.42,141.42,44564.0,130.0387,130.3328,129.9469,129.9469,44564.0
2021-01-26 14:00:00,141.36,141.86,141.29,141.56,54418.0,129.8917,130.3512,129.8274,130.0755,54418.0
2021-01-26 14:30:00,141.49,141.98,141.46,141.84,54867.0,130.0112,130.4614,129.9836,130.3328,54867.0
2021-01-26 15:00:00,141.87,141.96,141.61,141.71,66403.0,130.3604,130.4431,130.1214,130.2133,66403.0
2021-01-26 15:30:00,141.69,141.69,140.7,140.93,237240.0,130.195,130.195,129.2853,129.4966,237240.0
2021-01-27 09:30:00,138.42,139.9,136.44,137.95,82231.0,127.1902,128.5502,125.3709,126.7584,82231.0
2021-01-27 10:00:00,137.94,139.78,137.55,139.61,73284.0,126.7492,128.4399,126.3908,128.2837,73284.0
2021-01-27 10:30:00,139.68,140.01,139.21,140.01,70918.0,128.348,128.6513,127.9162,128.6513,70918.0
2021-01-27 11:00:00,139.97,140.3,139.17,139.63,49943.0,128.6145,128.9177,127.8794,128.3021,49943.0
2021-01-27 11:30:00,139.74,139.77,138.63,138.79,34467.0,128.4032,128.4307,127.3832,127.5302,34467.0
2021-01-27 12:00:00,138.71,139.29,138.56,139.08,54246.0,127.4567,127.9897,127.3189,127.7967,54246.0
2021-01-27 12:30:00,139.01,140.23,139.01,140.2,33911.0,127.7324,128.8534,127.7324,128.8258,33911.0
2021-01-27 13:00:00,140.22,140.36,139.51,139.91,39200.0,128.8442,128.9729,128.1918,128.5594,39200.0
2021-01-27 13:30:00,139.89,140.16,139.44,139.66,42931.0,128.541,128.7891,128.1275,128.3296,42931.0
2021-01-27 14:00:00,139.63,140.27,139.35,139.62,59809.0,128.3021,128.8902,128.0448,128.2929,59809.0
2021-01-27 14:30:00,139.61,139.88,138.98,139.11,60440.0,128.2837,128.5318,127.7048,127.8243,60440.0
2021-01-27 15:00:00,139.15,140.43,139.05,139.68,124629.0,127.861,129.0372,127.7691,128.348,124629.0
2021-01-27 15:30:00,139.68,140.19,139.43,139.94,415112.0,128.348,128.8166,128.1183,128.5869,415112.0
2021-01-28 09:30:00,141.52,142.15,140.53,141.44,47794.0,130.0387,130.6176,129.1291,129.9652,47794.0
2021-01-28 10:00:00,141.37,142.47,141.0,142.01,114724.0,129.9009,130.9117,129.5609,130.489,114724.0
2021-01-28 10:30:00,142.03,143.15,141.96,142.99,83869.0,130.5074,131.5365,130.4431,131.3895,83869.0
2021-01-28 11:00:00,142.97,143.01,141.88,141.91,106970.0,131.3711,131.4079,130.3695,130.3971,106970.0
2021-01-28 11:30:00,141.99,142.58,141.66,141.89,79303.0,130.4706,131.0128,130.1674,130.3787,79303.0
2021-01-28 12:00:00,141.96,142.18,141.65,142.0,45749.0,130.4431,130.6452,130.1582,130.4798,45749.0
2021-01-28 12:30:00,141.99,142.3,141.02,141.02,46672.0,130.4706,130.7555,129.5793,129.5793,46672.0
2021-01-28 13:00:00,141.05,141.05,140.07,140.16,114160.0,129.6069,129.6069,128.7064,128.7891,114160.0
2021-01-28 13:30:00,140.18,140.85,139.7,139.74,136409.0,128.8075,129.4231,128.3664,128.4032,136409.0
2021-01-28 14:00:00,139.75,140.37,139.65,140.27,56410.0,128.4123,128.982,128.3205,128.8902,56410.0
2021-01-28 14:30:00,140.29,140.34,139.59,139.94,43122.0,128.9085,128.9545,128.2653,128.5869,43122.0
2021-01-28 15:00:00,139.94,140.2,139.5,139.56,94967.0,128.5869,128.8258,128.1826,128.2378,94967.0
2021-01-28 15:30:00,139.53,139.98,139.07,139.09,248681.0,128.2102,128.6237,127.7875,127.8059,248681.0
2021-01-29 09:30:00,137.95,138.22,135.8,137.28,97077.0,126.7584,127.0065,124.7828,126.1427,97077.0
2021-01-29 10:00:00,137.28,137.67,136.61,137.06,65359.0,126.1427,126.5011,125.5271,125.9406,65359.0
2021-01-29 10:30:00,137.11,137.23,136.17,136.45,67400.0,125.9865,126.0968,125.1228,125.3801,67400.0
2021-01-29 11:00:00,136.46,136.46,135.4,135.4,68881.0,125.3893,125.3893,124.4153,124.4153,68881.0
2021-01-29 11:30:00,135.41,135.77,134.93,135.44,66354.0,124.4244,124.7552,123.9834,124.452,66354.0
2021-01-29 12:00:00,135.47,135.69,134.84,134.98,67659.0,124.4796,124.6817,123.9007,124.0293,67659.0
2021-01-29 12:30:00,134.98,135.11,133.78,134.09,95684.0,124.0293,124.1488,122.9267,123.2115,95684.0
2021-01-29 13:00:00,134.05,135.0,133.89,134.99,69506.0,123.1748,124.0477,123.0278,124.0385,69506.0
2021-01-29 13:30:00,134.95,134.98,134.13,134.45,62394.0,124.0018,124.0293,123.2483,123.5423,62394.0
2021-01-29 14:00:00,134.41,135.34,134.33,134.72,66920.0,123.5056,124.3601,123.4321,123.7904,66920.0
2021-01-29 14:30:00,134.69,134.85,134.24,134.71,49770.0,123.7629,123.9099,123.3494,123.7812,49770.0
2021-01-29 15:00:00,134.75,135.46,134.74,135.22,66222.0,123.818,124.4704,123.8088,124.2499,66222.0
2021-01-29 15:30:00,135.2,135.62,134.41,134.68,274726.0,124.2315,124.6174,123.5056,123.7537,274726.0
2021-02-01 09:30:00,135.86,136.89,135.71,136.22,121745.0,124.8379,125.7844,124.7001,125.1687,121745.0
2021-02-01 10:00:00,136.17,136.44,135.39,135.64,62809.0,125.1228,125.3709,124.4061,124.6358,62809.0
2021-02-01 10:30:00,135.68,136.24,135.32,135.57,79842.0,124.6725,125.1871,124.3417,124.5715,79842.0
2021-02-01 11:00:00,135.51,135.92,134.92,135.89,37000.0,124.5163,124.8931,123.9742,124.8655,37000.0
2021-02-01 11:30:00,135.84,136.79,135.69,136.65,41027.0,124.8196,125.6925,124.6817,125.5638,41027.0
2021-02-01 12:00:00,136.69,137.03,135.93,136.07,40204.0,125.6006,125.913,124.9023,125.0309,40204.0
2021-02-01 12:30:00,136.1,137.37,135.98,137.3,50049.0,125.0585,126.2254,124.9482,126.1611,50049.0
2021-02-01 13:00:00,137.27,137.33,136.97,137.33,53613.0,126.1335,126.1887,125.8579,126.1887,53613.0
2021-02-01 13:30:00,137.36,137.56,137.03,137.55,51780.0,126.2162,126.4,125.913,126.3908,51780.0
2021-02-01 14:00:00,137.57,138.03,137.4,138.03,74938.0,126.4092,126.8319,126.253,126.8319,74938.0
2021-02-01 14:30:00,138.05,138.87,138.01,138.46,165073.0,126.8503,127.6037,126.8135,127.227,165073.0
2021-02-01 15:00:00,138.47,138.68,138.06,138.3,200958.0,127.2362,127.4292,126.8595,127.08,200958.0
2021-02-01 15:30:00,138.31,138.94,138.23,138.59,339456.0,127.0892,127.6681,127.0157,127.3465,339456.0
2021-02-02 09:30:00,139.99,140.4,138.29,139.51,103323.0,128.6329,129.0096,127.0708,128.1918,103323.0
2021-02-02 10:00:00,139.54,141.06,139.37,140.79,93251.0,128.2194,129.6161,128.0632,129.368,93251.0
2021-02-02 10:30:00,140.75,141.14,140.29,141.07,112618.0,129.3312,129.6896,128.9085,129.6253,112618.0
2021-02-02 11:00:00,141.01,141.52,140.91,141.25,70258.0,129.5701,130.0387,129.4782,129.7907,70258.0
2021-02-02 11:30:00,141.24,141.81,141.14,141.31,89330.0,129.7815,130.3052,129.6896,129.8458,89330.0
2021-02-02 12:00:00,141.36,141.96,141.29,141.56,141843.0,129.8917,130.4431,129.8274,130.0755,141843.0
2021-02-02 12:30:00,141.57,142.22,141.55,141.98,127022.0,130.0847,130.682,130.0663,130.4614,127022.0
2021-02-02 13:00:00,142.02,142.41,141.65,141.81,107126.0,130.4982,130.8565,130.1582,130.3052,107126.0
2021-02-02 13:30:00,141.86,141.94,141.4,141.7,110137.0,130.3512,130.4247,129.9285,130.2041,110137.0
2021-02-02 14:00:00,141.69,141.82,141.22,141.22,65504.0,130.195,130.3144,129.7631,129.7631,65504.0
2021-02-02 14:30:00,141.28,141.47,141.1,141.47,47976.0,129.8182,129.9928,129.6528,129.9928,47976.0
2021-02-02 15:00:00,141.42,141.45,140.92,141.04,111191.0,129.9469,129.9744,129.4874,129.5977,111191.0
2021-02-02 15:30:00,141.03,141.15,140.42,140.46,361597.0,129.5885,129.6988,129.028,129.0647,361597.0
2021-02-03 09:30:00,139.93,141.44,139.61,140.86,79640.0,128.5777,129.9652,128.2837,129.4323,79640.0
2021-02-03 10:00:00,140.93,140.93,140.03,140.15,36797.0,129.4966,129.4966,128.6696,128.7799,36797.0
2021-02-03 10:30:00,140.2,140.38,139.67,139.76,83432.0,128.8258,128.9912,128.3388,128.4215,83432.0
2021-02-03 11:00:00,139.77,140.59,139.77,140.25,51549.0,128.4307,129.1842,128.4307,128.8718,51549.0
2021-02-03 11:30:00,140.38,140.39,140.07,140.22,23099.0,128.9912,129.0004,128.7064,128.8442,23099.0
2021-02-03 12:00:00,140.18,140.21,139.87,139.87,64513.0,128.8075,128.835,128.5226,128.5226,64513.0
2021-02-03 12:30:00,139.89,139.89,139.32,139.77,48338.0,128.541,128.541,128.0172,128.4307,48338.0
2021-02-03 13:00:00,139.78,140.34,139.66,140.15,63586.0,128.4399,128.9545,128.3296,128.7799,63586.0
2021-02-03 13:30:00,140.09,140.29,140.06,140.22,33207.0,128.7248,128.9085,128.6972,128.8442,33207.0
2021-02-03 14:00:00,140.25,140.6,140.12,140.12,47309.0,128.8718,129.1934,128.7523,128.7523,47309.0
2021-02-03 14:30:00,140.14,140.26,139.87,140.09,68479.0,128.7707,128.881,128.5226,128.7248,68479.0
2021-02-03 15:00:00,140.09,140.25,140.05,140.12,80057.0,128.7248,128.8718,128.688,128.7523,80057.0
2021-02-03 15:30:00,140.12,140.44,139.91,139.91,177599.0,128.7523,129.0464,128.5594,128.5594,177599.0
2021-02-04 09:30:00,140.05,140.88,139.42,140.04,158762.0,128.688,129.4507,128.1091,128.6788,158762.0
2021-02-04 10:00:00,140.06,140.86,139.9,140.68,84181.0,128.6972,129.4323,128.5502,129.2669,84181.0
2021-02-04 10:30:00,140.74,140.83,140.14,140.3,55593.0,129.322,129.4047,128.7707,128.9177,55593.0
2021-02-04 11:00:00,140.35,140.83,140.26,140.4,57032.0,128.9637,129.4047,128.881,129.0096,57032.0
2021-02-04 11:30:00,140.38,140.66,140.13,140.53,42950.0,128.9912,129.2485,128.7615,129.1291,42950.0
2021-02-04 12:00:00,140.49,140.8,140.46,140.47,29495.0,129.0923,129.3772,129.0647,129.0739,29495.0
2021-02-04 12:30:00,140.49,140.56,139.97,140.52,38475.0,129.0923,129.1566,128.6145,129.1199,38475.0
2021-02-04 13:00:00,140.54,140.73,140.32,140.62,44991.0,129.1383,129.3128,128.9361,129.2118,44991.0
2021-02-04 13:30:00,140.61,140.82,140.24,140.25,30201.0,129.2026,129.3955,128.8626,128.8718,30201.0
2021-02-04 14:00:00,140.23,140.26,140.02,140.16,43215.0,128.8534,128.881,128.6604,128.7891,43215.0
2021-02-04 14:30:00,140.16,140.19,139.87,139.96,107823.0,128.7891,128.8166,128.5226,128.6053,107823.0
2021-02-04 15:00:00,139.97,140.02,139.82,139.83,148511.0,128.6145,128.6604,128.4767,128.4859,148511.0
2021-02-04 15:30:00,139.82,139.82,139.13,139.26,228170.0,128.4767,128.4767,127.8426,127.9621,228170.0
2021-02-05 09:30:00,140.63,140.98,138.42,139.25,138481.0,129.221,129.5426,127.1902,127.9529,138481.0
2021-02-05 10:00:00,139.22,139.74,138.78,139.0,134299.0,127.9253,128.4032,127.521,127.7232,134299.0
2021-02-05 10:30:00,138.96,139.5,138.89,139.27,100213.0,127.6864,128.1826,127.6221,127.9713,100213.0
2021-02-05 11:00:00,139.27,139.82,139.08,139.75,38695.0,127.9713,128.4767,127.7967,128.4123,38695.0
2021-02-05 11:30:00,139.73,140.05,139.02,139.03,48755.0,128.394,128.688,127.7416,127.7508,48755.0
2021-02-05 12:00:00,139.03,139.16,138.82,138.96,38795.0,127.7508,127.8702,127.5578,127.6864,38795.0
2021-02-05 12:30:00,138.95,139.02,138.4,138.53,39912.0,127.6772,127.7416,127.1719,127.2913,39912.0
2021-02-05 13:00:00,138.56,138.57,138.25,138.3,37753.0,127.3189,127.3281,127.034,127.08,37753.0
2021-02-05 13:30:00,138.37,138.6,138.17,138.4,57127.0,127.1443,127.3556,126.9605,127.1719,57127.0
2021-02-05 14:00:00,138.42,139.22,138.41,139.13,89476.0,127.1902,127.9253,127.1811,127.8426,89476.0
2021-02-05 14:30:00,139.11,139.94,139.11,139.71,54037.0,127.8243,128.5869,127.8243,128.3756,54037.0
2021-02-05 15:00:00,139.67,140.24,139.58,139.86,69565.0,128.3388,128.8626,128.2561,128.5134,69565.0
2021-02-05 15:30:00,139.89,140.24,139.67,140.11,227775.0,128.541,128.8626,128.3388,128.7431,227775.0
2021-02-08 09:30:00,141.4,141.7,140.43,140.75,86956.0,129.9285,130.2041,129.0372,129.3312,86956.0
2021-02-08 10:00:00,140.74,140.89,139.61,140.56,46192.0,129.322,129.4599,128.2837,129.1566,46192.0
2021-02-08 10:30:00,140.67,140.75,140.18,140.34,40613.0,129.2577,129.3312,128.8075,128.9545,40613.0
2021-02-08 11:00:00,140.37,140.54,140.09,140.39,36346.0,128.982,129.1383,128.7248,129.0004,36346.0
2021-02-08 11:30:00,140.43,140.44,139.95,140.13,33846.0,129.0372,129.0464,128.5961,128.7615,33846.0
2021-02-08 12:00:00,140.19,140.26,139.97,140.19,26160.0,128.8166,128.881,128.6145,128.8166,26160.0
2021-02-08 12:30:00,140.19,140.5,140.06,140.45,31134.0,128.8166,129.1015,128.6972,129.0556,31134.0
2021-02-08 13:00:00,140.45,140.62,140.38,140.53,20963.0,129.0556,129.2118,128.9912,129.1291,20963.0
2021-02-08 13:30:00,140.49,140.64,140.32,140.34,27652.0,129.0923,129.2301,128.9361,128.9545,27652.0
2021-02-08 14:00:00,140.35,140.53,140.35,140.44,30455.0,128.9637,129.1291,128.9637,129.0464,30455.0
2021-02-08 14:30:00,140.4,140.57,140.31,140.35,26227.0,129.0096,129.1658,128.9269,128.9637,26227.0
2021-02-08 15:00:00,140.32,140.44,140.16,140.28,35104.0,128.9361,129.0464,128.7891,128.8993,35104.0
2021-02-08 15:30:00,140.3,140.42,140.07,140.21,230621.0,128.9177,129.028,128.7064,128.835,230621.0
2021-02-09 09:30:00,140.37,140.63,138.28,138.51,57033.0,128.982,129.221,127.0616,127.2729,57033.0
2021-02-09 10:00:00,138.58,138.87,138.1,138.14,46334.0,127.3373,127.6037,126.8962,126.933,46334.0
2021-02-09 10:30:00,138.18,138.21,137.71,137.72,40112.0,126.9697,126.9973,126.5378,126.547,40112.0
2021-02-09 11:00:00,137.71,137.79,137.39,137.45,45021.0,126.5378,126.6114,126.2438,126.2989,45021.0
2021-02-09 11:30:00,137.41,137.62,137.12,137.13,46250.0,126.2622,126.4551,125.9957,126.0049,46250.0
2021-02-09 12:00:00,137.11,137.5,137.1,137.35,43254.0,125.9865,126.3449,125.9773,126.2071,43254.0
2021-02-09 12:30:00,137.38,138.0,137.3,137.95,52416.0,126.2346,126.8043,126.1611,126.7584,52416.0
2021-02-09 13:00:00,137.93,137.93,137.66,137.9,50933.0,126.74,126.74,126.4919,126.7124,50933.0
2021-02-09 13:30:00,137.93,138.31,137.9,137.97,71328.0,126.74,127.0892,126.7124,126.7768,71328.0
2021-02-09 14:00:00,138.01,138.04,137.77,137.81,33703.0,126.8135,126.8411,126.593,126.6297,33703.0
2021-02-09 14:30:00,137.81,137.82,137.35,137.53,44401.0,126.6297,126.6389,126.2071,126.3724,44401.0
2021-02-09 15:00:00,137.56,137.56,137.2,137.26,83906.0,126.4,126.4,126.0692,126.1244,83906.0
2021-02-09 15:30:00,137.26,137.86,137.18,137.32,273225.0,126.1244,126.6757,126.0508,126.1795,273225.0
2021-02-10 09:30:00,138.35,138.89,137.45,138.0,53317.0,127.1259,127.6221,126.2989,126.8043,53317.0
2021-02-10 10:00:00,138.0,138.36,137.47,137.56,49498.0,126.8043,127.1351,126.3173,126.4,49498.0
2021-02-10 10:30:00,137.7,138.21,136.96,138.09,78225.0,126.5287,126.9973,125.8487,126.887,78225.0
2021-02-10 11:00:00,138.03,138.27,137.72,137.75,45130.0,126.8319,127.0524,126.547,126.5746,45130.0
2021-02-10 11:30:00,137.75,138.38,137.59,138.26,35645.0,126.5746,127.1535,126.4276,127.0432,35645.0
2021-02-10 12:00:00,138.19,138.38,137.92,138.18,35634.0,126.9789,127.1535,126.7308,126.9697,35634.0
2021-02-10 12:30:00,138.15,138.28,137.87,138.22,33005.0,126.9421,127.0616,126.6849,127.0065,33005.0
2021-02-10 13:00:00,138.2,138.4,138.08,138.24,35708.0,126.9881,127.1719,126.8778,127.0248,35708.0
2021-02-10 13:30:00,138.26,138.45,138.0,138.03,48785.0,127.0432,127.2178,126.8043,126.8319,48785.0
2021-02-10 14:00:00,138.05,138.21,137.88,138.13,65711.0,126.8503,126.9973,126.6941,126.9238,65711.0
2021-02-10 14:30:00,138.12,138.21,137.98,138.02,70277.0,126.9146,126.9973,126.7859,126.8227,70277.0
2021-02-10 15:00:00,138.03,138.37,138.0,138.14,105305.0,126.8319,127.1443,126.8043,126.933,105305.0
2021-02-10 15:30:00,138.14,138.14,137.68,137.96,170351.0,126.933,126.933,126.5103,126.7676,170351.0
2021-02-11 09:30:00,138.45,138.81,137.78,138.1,58321.0,127.2178,127.5486,126.6022,126.8962,58321.0
2021-02-11 10:00:00,138.29,139.01,138.23,138.99,18512.0,127.0708,127.7324,127.0157,127.714,18512.0
2021-02-11 10:30:00,138.99,139.29,138.62,138.63,32385.0,127.714,127.9897,127.374,127.3832,32385.0
2021-02-11 11:00:00,138.64,138.64,137.99,138.09,30880.0,127.3924,127.3924,126.7951,126.887,30880.0
2021-02-11 11:30:00,138.09,138.72,138.04,138.2,34862.0,126.887,127.4659,126.8411,126.9881,34862.0
2021-02-11 12:00:00,138.2,138.27,137.03,137.21,54374.0,126.9881,127.0524,125.913,126.0784,54374.0
2021-02-11 12:30:00,137.18,137.93,137.17,137.62,41228.0,126.0508,126.74,126.0417,126.4551,41228.0
2021-02-11 13:00:00,137.6,138.07,137.48,137.83,28624.0,126.4368,126.8686,126.3265,126.6481,28624.0
2021-02-11 13:30:00,137.77,138.0,137.72,137.96,18608.0,126.593,126.8043,126.547,126.7676,18608.0
2021-02-11 14:00:00,137.96,137.96,137.45,137.56,36647.0,126.7676,126.7676,126.2989,126.4,36647.0
2021-02-11 14:30:00,137.49,137.64,137.37,137.61,25517.0,126.3357,126.4735,126.2254,126.446,25517.0
2021-02-11 15:00:00,137.61,138.15,137.55,138.02,40351.0,126.446,126.9421,126.3908,126.8227,40351.0
2021-02-11 15:30:00,138.02,138.05,137.51,138.02,117809.0,126.8227,126.8503,126.3541,126.8227,117809.0
2021-02-12 09:30:00,137.09,138.45,136.78,137.89,30924.0,125.9681,127.2178,125.6833,126.7032,30924.0
2021-02-12 10:00:00,137.92,138.13,137.69,137.99,25201.0,126.7308,126.9238,126.5195,126.7951,25201.0
2021-02-12 10:30:00,137.95,138.68,137.82,138.15,18594.0,126.7584,127.4292,126.6389,126.9421,18594.0
2021-02-12 11:00:00,138.17,138.49,137.83,138.48,35918.0,126.9605,127.2546,126.6481,127.2454,35918.0
2021-02-12 11:30:00,138.49,138.87,138.38,138.38,40058.0,127.2546,127.6037,127.1535,127.1535,40058.0
2021-02-12 12:00:00,138.35,138.73,138.34,138.59,17278.0,127.1259,127.4751,127.1167,127.3465,17278.0
2021-02-12 12:30:00,138.58,138.58,138.25,138.33,20714.0,127.3373,127.3373,127.034,127.1075,20714.0
2021-02-12 13:00:00,138.31,138.61,138.25,138.32,24631.0,127.0892,127.3648,127.034,127.0984,24631.0
2021-02-12 13:30:00,138.34,138.54,138.28,138.45,14802.0,127.1167,127.3005,127.0616,127.2178,14802.0
2021-02-12 14:00:00,138.38,138.49,138.25,138.29,17422.0,127.1535,127.2546,127.034,127.0708,17422.0
2021-02-12 14:30:00,138.3,138.38,138.24,138.25,23877.0,127.08,127.1535,127.0248,127.034,23877.0
2021-02-12 15:00:00,138.25,138.48,137.91,137.91,42152.0,127.034,127.2454,126.7216,126.7216,42152.0
2021-02-12 15:30:00,137.87,138.61,137.74,138.55,93258.0,126.6849,127.3648,126.5654,127.3097,93258.0
2021-02-16 09:30:00,139.5,139.5,137.7,137.7,43076.0,128.1826,128.1826,126.5287,126.5287,43076.0
2021-02-16 10:00:00,137.64,138.08,137.58,137.6,33761.0,126.4735,126.8778,126.4184,126.4368,33761.0
2021-02-16 10:30:00,137.56,137.86,136.4,136.94,43607.0,126.4,126.6757,125.3341,125.8303,43607.0
2021-02-16 11:00:00,137.0,137.14,136.72,137.08,35986.0,125.8854,126.0141,125.6282,125.959,35986.0
2021-02-16 11:30:00,136.99,137.63,136.98,137.55,16944.0,125.8763,126.4643,125.8671,126.3908,16944.0
2021-02-16 12:00:00,137.42,137.92,137.41,137.82,14753.0,126.2714,126.7308,126.2622,126.6389,14753.0
2021-02-16 12:30:00,137.78,137.97,137.74,137.93,12058.0,126.6022,126.7768,126.5654,126.74,12058.0
2021-02-16 13:00:00,137.98,138.02,137.69,137.79,15167.0,126.7859,126.8227,126.5195,126.6114,15167.0
2021-02-16 13:30:00,137.77,138.05,137.6,137.67,19095.0,126.593,126.8503,126.4368,126.5011,19095.0
2021-02-16 14:00:00,137.68,137.93,137.52,137.61,21933.0,126.5103,126.74,126.3633,126.446,21933.0
2021-02-16 14:30:00,137.62,137.82,137.55,137.82,26775.0,126.4551,126.6389,126.3908,126.6389,26775.0
2021-02-16 15:00:00,137.79,137.79,137.18,137.26,30963.0,126.6114,126.6114,126.0508,126.1244,30963.0
2021-02-16 15:30:00,137.22,137.42,136.91,137.28,90470.0,126.0876,126.2714,125.8027,126.1427,90470.0
2021-02-17 09:30:00,136.19,136.96,134.75,136.14,88176.0,125.1412,125.8487,123.818,125.0952,88176.0
2021-02-17 10:00:00,136.22,137.65,136.22,137.14,36687.0,125.1687,126.4827,125.1687,126.0141,36687.0
2021-02-17 10:30:00,137.06,137.06,136.29,136.46,41369.0,125.9406,125.9406,125.233,125.3893,41369.0
2021-02-17 11:00:00,136.42,136.43,135.73,136.16,35431.0,125.3525,125.3617,124.7185,125.1136,35431.0
2021-02-17 11:30:00,136.19,136.4,136.0,136.28,24391.0,125.1412,125.3341,124.9666,125.2239,24391.0
2021-02-17 12:00:00,136.25,136.7,136.18,136.7,24028.0,125.1963,125.6098,125.132,125.6098,24028.0
2021-02-17 12:30:00,136.69,136.69,136.27,136.31,23152.0,125.6006,125.6006,125.2147,125.2514,23152.0
2021-02-17 13:00:00,136.31,136.44,135.94,136.19,41796.0,125.2514,125.3709,124.9114,125.1412,41796.0
2021-02-17 13:30:00,136.23,136.5,136.18,136.47,29757.0,125.1779,125.426,125.132,125.3984,29757.0
2021-02-17 14:00:00,136.54,137.23,136.54,136.72,27232.0,125.4628,126.0968,125.4628,125.6282,27232.0
2021-02-17 14:30:00,136.72,136.79,136.52,136.57,25128.0,125.6282,125.6925,125.4444,125.4903,25128.0
2021-02-17 15:00:00,136.52,136.81,136.5,136.66,32811.0,125.4444,125.7109,125.426,125.573,32811.0
2021-02-17 15:30:00,136.65,136.84,136.49,136.6,115805.0,125.5638,125.7384,125.4168,125.5179,115805.0
2021-02-18 09:30:00,135.51,136.14,135.03,135.67,49463.0,125.0097,125.5909,124.5669,125.1573,49463.0
2021-02-18 10:00:00,135.62,135.64,134.67,135.38,26627.0,125.1112,125.1296,124.2348,124.8898,26627.0
2021-02-18 10:30:00,135.34,135.66,134.83,135.35,37695.0,124.8529,125.1481,124.3824,124.8621,37695.0
2021-02-18 11:00:00,135.3,135.78,135.24,135.72,34741.0,124.816,125.2588,124.7606,125.2034,34741.0
2021-02-18 11:30:00,135.72,136.43,135.7,136.4,28122.0,125.2034,125.8584,125.185,125.8307,28122.0
2021-02-18 12:00:00,136.44,136.55,136.21,136.46,43096.0,125.8676,125.9691,125.6554,125.8861,43096.0
2021-02-18 12:30:00,136.47,136.47,136.14,136.29,25552.0,125.8953,125.8953,125.5909,125.7292,25552.0
2021-02-18 13:00:00,136.28,136.29,135.82,136.17,70157.0,125.72,125.7292,125.2957,125.6185,70157.0
2021-02-18 13:30:00,136.23,136.48,136.23,136.4,18226.0,125.6739,125.9045,125.6739,125.8307,18226.0
2021-02-18 14:00:00,136.46,136.6,136.2,136.33,67533.0,125.8861,126.0152,125.6462,125.7661,67533.0
2021-02-18 14:30:00,136.38,136.38,136.19,136.28,19671.0,125.8123,125.8123,125.637,125.72,19671.0
2021-02-18 15:00:00,136.26,136.74,136.14,136.27,63521.0,125.7016,126.1444,125.5909,125.7108,63521.0
2021-02-18 15:30:00,136.24,136.4,135.99,136.27,134744.0,125.6831,125.8307,125.4525,125.7108,134744.0
2021-02-19 09:30:00,136.71,137.74,136.52,137.74,67079.0,126.1167,127.0669,125.9414,127.0669,67079.0
2021-02-19 10:00:00,137.78,137.81,137.08,137.08,71442.0,127.1038,127.1315,126.458,126.458,71442.0
2021-02-19 10:30:00,137.12,137.3,136.01,136.01,54508.0,126.4949,126.661,125.4709,125.4709,54508.0
2021-02-19 11:00:00,136.08,137.03,135.91,136.9,74387.0,125.5355,126.4119,125.3787,126.292,74387.0
2021-02-19 11:30:00,136.88,137.23,136.65,137.11,80846.0,126.2735,126.5964,126.0613,126.4857,80846.0
2021-02-19 12:00:00,137.16,137.29,136.64,136.81,21720.0,126.5318,126.6518,126.0521,126.2089,21720.0
2021-02-19 12:30:00,136.87,137.12,136.76,137.0,21422.0,126.2643,126.4949,126.1628,126.3842,21422.0
2021-02-19 13:00:00,137.0,137.0,136.82,136.94,19677.0,126.3842,126.3842,126.2182,126.3289,19677.0
2021-02-19 13:30:00,136.9,137.0,136.86,136.94,38465.0,126.292,126.3842,126.2551,126.3289,38465.0
2021-02-19 14:00:00,136.92,136.99,136.7,136.78,55009.0,126.3104,126.375,126.1075,126.1813,55009.0
2021-02-19 14:30:00,136.82,137.02,136.72,136.89,48295.0,126.2182,126.4027,126.1259,126.2827,48295.0
2021-02-19 15:00:00,136.94,137.01,136.65,136.95,46904.0,126.3289,126.3934,126.0613,126.3381,46904.0
2021-02-19 15:30:00,136.95,137.06,136.28,136.7,198737.0,126.3381,126.4396,125.72,126.1075,198737.0
2021-02-22 09:30:00,135.5,136.56,135.22,135.58,70133.0,125.0005,125.9783,124.7422,125.0743,70133.0
2021-02-22 10:00:00,135.63,136.1,135.41,135.43,34758.0,125.1204,125.554,124.9174,124.9359,34758.0
2021-02-22 10:30:00,135.41,135.49,135.1,135.44,27044.0,124.9174,124.9912,124.6314,124.9451,27044.0
2021-02-22 11:00:00,135.44,135.87,135.37,135.73,23827.0,124.9451,125.3418,124.8805,125.2126,23827.0
2021-02-22 11:30:00,135.67,136.04,135.51,136.01,25520.0,125.1573,125.4986,125.0097,125.4709,25520.0
2021-02-22 12:00:00,135.97,136.03,134.79,134.98,59880.0,125.434,125.4894,124.3455,124.5207,59880.0
2021-02-22 12:30:00,135.0,135.12,134.4,134.4,56115.0,124.5392,124.6499,123.9857,123.9857,56115.0
2021-02-22 13:00:00,134.42,134.53,134.18,134.46,62933.0,124.0041,124.1056,123.7827,124.041,62933.0
2021-02-22 13:30:00,134.46,135.19,134.43,135.09,42372.0,124.041,124.7145,124.0134,124.6222,42372.0
2021-02-22 14:00:00,135.1,135.29,134.83,135.16,43903.0,124.6314,124.8067,124.3824,124.6868,43903.0
2021-02-22 14:30:00,135.16,135.2,134.47,134.53,57501.0,124.6868,124.7237,124.0503,124.1056,57501.0
2021-02-22 15:00:00,134.55,134.79,134.2,134.25,128208.0,124.1241,124.3455,123.8012,123.8473,128208.0
2021-02-22 15:30:00,134.25,134.57,134.22,134.42,289210.0,123.8473,124.1425,123.8196,124.0041,289210.0
2021-02-23 09:30:00,134.77,134.77,133.0,133.6,91103.0,124.327,124.327,122.6942,123.2477,91103.0
2021-02-23 10:00:00,133.46,133.5,132.31,132.72,72184.0,123.1185,123.1554,122.0576,122.4359,72184.0
2021-02-23 10:30:00,132.67,133.39,132.1,133.09,70323.0,122.3897,123.054,121.8639,122.7772,70323.0
2021-02-23 11:00:00,133.13,133.44,132.97,133.19,45839.0,122.8141,123.1001,122.6665,122.8694,45839.0
2021-02-23 11:30:00,133.17,133.56,132.76,132.83,48875.0,122.851,123.2108,122.4728,122.5373,48875.0
2021-02-23 12:00:00,132.79,133.06,132.57,132.87,63430.0,122.5004,122.7495,122.2975,122.5742,63430.0
2021-02-23 12:30:00,132.84,133.2,132.72,133.12,31185.0,122.5466,122.8787,122.4359,122.8049,31185.0
2021-02-23 13:00:00,133.05,133.51,133.0,133.4,47825.0,122.7403,123.1647,122.6942,123.0632,47825.0
2021-02-23 13:30:00,133.41,133.9,133.24,133.69,75311.0,123.0724,123.5244,122.9156,123.3307,75311.0
2021-02-23 14:00:00,133.65,134.61,133.61,134.52,107547.0,123.2938,124.1794,123.2569,124.0964,107547.0
2021-02-23 14:30:00,134.53,135.11,134.45,135.02,61720.0,124.1056,124.6407,124.0318,124.5576,61720.0
2021-02-23 15:00:00,134.97,135.81,134.92,135.4,89982.0,124.5115,125.2864,124.4654,124.9082,89982.0
2021-02-23 15:30:00,135.41,135.54,134.79,134.97,139627.0,124.9174,125.0374,124.3455,124.5115,139627.0
2021-02-24 09:30:00,135.48,136.81,135.39,136.66,63286.0,124.982,126.2089,124.899,126.0706,63286.0
2021-02-24 10:00:00,136.64,137.14,135.55,135.81,30489.0,126.0521,126.5134,125.0466,125.2864,30489.0
2021-02-24 10:30:00,135.94,137.0,135.92,136.84,38384.0,125.4064,126.3842,125.3879,126.2366,38384.0
2021-02-24 11:00:00,136.93,136.93,136.19,136.5,47891.0,126.3196,126.3196,125.637,125.923,47891.0
2021-02-24 11:30:00,136.56,136.97,136.53,136.75,26629.0,125.9783,126.3565,125.9506,126.1536,26629.0
2021-02-24 12:00:00,136.69,137.73,136.66,137.37,63294.0,126.0982,127.0577,126.0706,126.7256,63294.0
2021-02-24 12:30:00,137.37,137.56,137.01,137.06,22113.0,126.7256,126.9008,126.3934,126.4396,22113.0
2021-02-24 13:00:00,137.03,137.37,136.97,137.3,20714.0,126.4119,126.7256,126.3565,126.661,20714.0
2021-02-24 13:30:00,137.26,137.75,137.25,137.69,41884.0,126.6241,127.0761,126.6149,127.0208,41884.0
2021-02-24 14:00:00,137.67,137.94,137.29,137.3,43215.0,127.0023,127.2514,126.6518,126.661,43215.0
2021-02-24 14:30:00,137.34,137.42,137.0,137.0,22793.0,126.6979,126.7717,126.3842,126.3842,22793.0
2021-02-24 15:00:00,137.0,137.49,136.99,137.44,28446.0,126.3842,126.8363,126.375,126.7901,28446.0
2021-02-24 15:30:00,137.44,137.47,136.82,136.9,90368.0,126.7901,126.8178,126.2182,126.292,90368.0
2021-02-25 09:30:00,136.5,137.11,136.0,136.58,49326.0,125.923,126.4857,125.4617,125.9968,49326.0
2021-02-25 10:00:00,136.53,136.69,135.65,135.73,31103.0,125.9506,126.0982,125.1388,125.2126,31103.0
2021-02-25 10:30:00,135.84,135.84,135.19,135.33,39830.0,125.3141,125.3141,124.7145,124.8436,39830.0
2021-02-25 11:00:00,135.25,136.34,135.25,136.34,54560.0,124.7698,125.7754,124.7698,125.7754,54560.0
2021-02-25 11:30:00,136.28,136.28,135.14,135.27,30068.0,125.72,125.72,124.6683,124.7883,30068.0
2021-02-25 12:00:00,135.25,136.06,135.13,135.5,40405.0,124.7698,125.5171,124.6591,125.0005,40405.0
2021-02-25 12:30:00,135.36,135.55,134.31,134.31,42363.0,124.8713,125.0466,123.9027,123.9027,42363.0
2021-02-25 13:00:00,134.24,135.08,133.96,134.86,46176.0,123.8381,124.613,123.5798,124.41,46176.0
2021-02-25 13:30:00,134.86,135.18,134.55,135.18,53053.0,124.41,124.7052,124.1241,124.7052,53053.0
2021-02-25 14:00:00,135.15,135.77,135.07,135.59,32176.0,124.6776,125.2495,124.6038,125.0835,32176.0
2021-02-25 14:30:00,135.6,135.6,135.05,135.16,29709.0,125.0927,125.0927,124.5853,124.6868,29709.0
2021-02-25 15:00:00,135.1,135.3,134.72,135.0,45089.0,124.6314,124.816,124.2809,124.5392,45089.0
2021-02-25 15:30:00,134.95,135.5,134.64,134.94,160709.0,124.4931,125.0005,124.2071,124.4838,160709.0
2021-02-26 09:30:00,135.37,135.48,134.49,134.99,38670.0,124.8805,124.982,124.0687,124.53,38670.0
2021-02-26 10:00:00,134.94,135.02,133.73,133.73,33622.0,124.4838,124.5576,123.3676,123.3676,33622.0
2021-02-26 10:30:00,133.73,135.18,133.68,135.08,41655.0,123.3676,124.7052,123.3215,124.613,41655.0
2021-02-26 11:00:00,135.14,135.75,134.55,134.55,51466.0,124.6683,125.2311,124.1241,124.1241,51466.0
2021-02-26 11:30:00,134.55,135.25,134.55,134.99,35585.0,124.1241,124.7698,124.1241,124.53,35585.0
2021-02-26 12:00:00,134.94,135.7,134.8,135.27,34068.0,124.4838,125.185,124.3547,124.7883,34068.0
2021-02-26 12:30:00,135.38,136.0,135.36,135.38,52489.0,124.8898,125.4617,124.8713,124.8898,52489.0
2021-02-26 13:00:00,135.27,135.63,135.02,135.59,20264.0,124.7883,125.1204,124.5576,125.0835,20264.0
2021-02-26 13:30:00,135.62,135.66,134.84,134.84,73145.0,125.1112,125.1481,124.3916,124.3916,73145.0
2021-02-26 14:00:00,134.88,135.18,134.42,134.5,31717.0,124.4285,124.7052,124.0041,124.0779,31717.0
2021-02-26 14:30:00,134.51,135.0,134.43,134.94,24234.0,124.0872,124.5392,124.0134,124.4838,24234.0
2021-02-26 15:00:00,134.98,135.38,134.97,135.23,44373.0,124.5207,124.8898,124.5115,124.7514,44373.0
2021-02-26 15:30:00,135.21,135.81,134.76,134.81,312906.0,124.7329,125.2864,124.3178,124.3639,312906.0
2021-03-01 09:30:00,136.03,138.07,136.03,137.97,76545.0,125.4894,127.3713,125.4894,127.2791,76545.0
2021-03-01 10:00:00,138.0,138.35,137.64,138.26,51945.0,127.3067,127.6296,126.9746,127.5466,51945.0
2021-03-01 10:30:00,138.33,138.61,138.2,138.56,33700.0,127.6112,127.8695,127.4912,127.8233,33700.0
2021-03-01 11:00:00,138.65,138.68,138.14,138.35,52933.0,127.9064,127.934,127.4359,127.6296,52933.0
2021-03-01 11:30:00,138.41,138.58,138.38,138.56,27531.0,127.685,127.8418,127.6573,127.8233,27531.0
2021-03-01 12:00:00,138.6,138.87,138.24,138.24,39996.0,127.8602,128.1093,127.5281,127.5281,39996.0
2021-03-01 12:30:00,138.24,138.45,137.96,137.99,26861.0,127.5281,127.7219,127.2698,127.2975,26861.0
2021-03-01 13:00:00,137.96,137.99,137.6,137.81,27394.0,127.2698,127.2975,126.9377,127.1315,27394.0
2021-03-01 13:30:00,137.86,138.3,137.85,138.1,26867.0,127.1776,127.5835,127.1684,127.399,26867.0
2021-03-01 14:00:00,138.11,138.44,138.05,138.42,30090.0,127.4082,127.7126,127.3529,127.6942,30090.0
2021-03-01 14:30:00,138.47,138.53,137.93,137.97,34895.0,127.7403,127.7957,127.2422,127.2791,34895.0
2021-03-01 15:00:00,137.92,138.23,137.91,138.16,40879.0,127.2329,127.5189,127.2237,127.4543,40879.0
2021-03-01 15:30:00,138.21,138.29,137.63,137.92,126523.0,127.5005,127.5743,126.9654,127.2329,126523.0
2021-03-02 09:30:00,137.96,139.8,137.96,139.74,84304.0,127.2698,128.9673,127.2698,128.9119,84304.0
2021-03-02 10:00:00,139.67,139.98,139.32,139.32,91681.0,128.8473,129.1333,128.5245,128.5245,91681.0
2021-03-02 10:30:00,139.26,139.88,139.06,139.66,86934.0,128.4691,129.0411,128.2846,128.8381,86934.0
2021-03-02 11:00:00,139.66,140.15,139.47,140.1,61245.0,128.8381,129.2901,128.6628,129.244,61245.0
2021-03-02 11:30:00,140.1,140.1,139.5,139.94,47149.0,129.244,129.244,128.6905,129.0964,47149.0
2021-03-02 12:00:00,139.92,140.82,139.73,140.6,80159.0,129.078,129.9082,128.9027,129.7053,80159.0
2021-03-02 12:30:00,140.57,141.4,140.56,141.17,55681.0,129.6776,130.4433,129.6684,130.2311,55681.0
2021-03-02 13:00:00,141.22,141.73,141.18,141.73,59694.0,130.2772,130.7477,130.2403,130.7477,59694.0
2021-03-02 13:30:00,141.71,141.92,141.66,141.74,70496.0,130.7293,130.923,130.6831,130.7569,70496.0
2021-03-02 14:00:00,141.74,142.11,141.72,141.99,99836.0,130.7569,131.0983,130.7385,130.9876,99836.0
2021-03-02 14:30:00,142.01,142.39,141.88,142.16,78480.0,131.006,131.3566,130.8861,131.1444,78480.0
2021-03-02 15:00:00,142.17,142.19,141.61,141.61,107623.0,131.1536,131.1721,130.637,130.637,107623.0
2021-03-02 15:30:00,141.61,141.67,140.5,140.77,495710.0,130.637,130.6924,129.613,129.8621,495710.0
2021-03-03 09:30:00,140.76,141.18,139.83,139.93,84460.0,129.8529,130.2403,128.9949,129.0872,84460.0
2021-03-03 10:00:00,139.93,140.52,139.92,140.48,64184.0,129.0872,129.6315,129.078,129.5946,64184.0
2021-03-03 10:30:00,140.36,140.77,139.99,140.32,44036.0,129.4839,129.8621,129.1425,129.447,44036.0
2021-03-03 11:00:00,140.3,140.74,140.11,140.67,55109.0,129.4285,129.8344,129.2532,129.7698,55109.0
2021-03-03 11:30:00,140.66,141.28,140.66,141.21,47471.0,129.7606,130.3326,129.7606,130.268,47471.0
2021-03-03 12:00:00,141.22,141.37,140.55,140.78,42519.0,130.2772,130.4156,129.6591,129.8713,42519.0
2021-03-03 12:30:00,140.75,141.4,140.73,140.89,28732.0,129.8436,130.4433,129.8252,129.9728,28732.0
2021-03-03 13:00:00,140.88,140.98,140.54,140.73,34167.0,129.9636,130.0558,129.6499,129.8252,34167.0
2021-03-03 13:30:00,140.73,140.87,140.53,140.56,52948.0,129.8252,129.9543,129.6407,129.6684,52948.0
2021-03-03 14:00:00,140.6,140.7,140.15,140.29,44638.0,129.7053,129.7975,129.2901,129.4193,44638.0
2021-03-03 14:30:00,140.29,140.52,139.84,140.09,65232.0,129.4193,129.6315,129.0042,129.2348,65232.0
2021-03-03 15:00:00,140.07,140.33,139.61,139.87,72630.0,129.2163,129.4562,128.792,129.0318,72630.0
2021-03-03 15:30:00,139.93,140.08,139.57,139.62,259328.0,129.0872,129.2256,128.7551,128.8012,259328.0
2021-03-04 09:30:00,139.59,140.3,139.1,139.25,73755.0,128.7735,129.4285,128.3215,128.4599,73755.0
2021-03-04 10:00:00,139.35,139.36,137.87,139.07,45973.0,128.5521,128.5614,127.1868,128.2938,45973.0
2021-03-04 10:30:00,139.06,139.56,138.75,139.3,67201.0,128.2846,128.7459,127.9986,128.506,67201.0
2021-03-04 11:00:00,139.3,139.72,138.98,139.62,70449.0,128.506,128.8935,128.2108,128.8012,70449.0
2021-03-04 11:30:00,139.74,139.92,139.29,139.39,28719.0,128.9119,129.078,128.4968,128.589,28719.0
2021-03-04 12:00:00,139.43,139.85,139.31,139.6,62449.0,128.6259,129.0134,128.5152,128.7828,62449.0
2021-03-04 12:30:00,139.56,139.86,137.83,137.98,66511.0,128.7459,129.0226,127.1499,127.2883,66511.0
2021-03-04 13:00:00,137.96,138.32,136.88,137.43,54701.0,127.2698,127.6019,126.2735,126.7809,54701.0
2021-03-04 13:30:00,137.52,137.52,135.19,135.28,39438.0,126.8639,126.8639,124.7145,124.7975,39438.0
2021-03-04 14:00:00,135.28,136.96,135.08,136.95,51910.0,124.7975,126.3473,124.613,126.3381,51910.0
2021-03-04 14:30:00,136.96,137.44,135.99,137.27,46472.0,126.3473,126.7901,125.4525,126.6333,46472.0
2021-03-04 15:00:00,137.24,137.58,136.79,137.22,91926.0,126.6056,126.9193,126.1905,126.5872,91926.0
2021-03-04 15:30:00,137.13,137.83,137.07,137.83,276699.0,126.5041,127.1499,126.4488,127.1499,276699.0
2021-03-05 09:30:00,138.66,139.22,138.1,139.22,64627.0,127.9156,128.4322,127.399,128.4322,64627.0
2021-03-05 10:00:00,139.0,139.69,138.88,139.42,25074.0,128.2292,128.8658,128.1185,128.6167,25074.0
2021-03-05 10:30:00,139.34,139.97,139.13,139.17,40397.0,128.5429,129.1241,128.3492,128.3861,40397.0
2021-03-05 11:00:00,139.15,139.2,138.64,138.76,38072.0,128.3676,128.4138,127.8971,128.0078,38072.0
2021-03-05 11:30:00,138.76,139.34,138.5,139.34,19376.0,128.0078,128.5429,127.768,128.5429,19376.0
2021-03-05 12:00:00,139.4,140.34,139.32,140.21,33490.0,128.5983,129.4654,128.5245,129.3455,33490.0
2021-03-05 12:30:00,140.18,140.56,140.13,140.39,35306.0,129.3178,129.6684,129.2717,129.5115,35306.0
2021-03-05 13:00:00,140.43,141.07,140.1,140.66,33974.0,129.5484,130.1388,129.244,129.7606,33974.0
2021-03-05 13:30:00,140.73,141.46,140.65,141.07,42510.0,129.8252,130.4986,129.7514,130.1388,42510.0
2021-03-05 14:00:00,141.22,141.36,140.9,141.34,38955.0,130.2772,130.4064,129.982,130.3879,38955.0
2021-03-05 14:30:00,141.4,141.81,141.14,141.77,41431.0,130.4433,130.8215,130.2034,130.7846,41431.0
2021-03-05 15:00:00,141.77,142.73,141.77,142.16,97524.0,130.7846,131.6702,130.7846,131.1444,97524.0
2021-03-05 15:30:00,142.1,142.81,142.09,142.61,288377.0,131.089,131.744,131.0798,131.5595,288377.0
2021-03-08 09:30:00,142.71,146.03,142.4,144.48,131018.0,131.6518,134.7145,131.3658,133.2846,131018.0
2021-03-08 10:00:00,144.74,146.74,144.65,146.59,95449.0,133.5245,135.3695,133.4414,135.2311,95449.0
2021-03-08 10:30:00,146.64,147.44,145.97,147.44,59541.0,135.2772,136.0153,134.6592,136.0153,59541.0
2021-03-08 11:00:00,147.41,147.6,146.77,147.17,51807.0,135.9876,136.1629,135.3972,135.7662,51807.0
2021-03-08 11:30:00,147.21,147.36,146.63,147.25,56653.0,135.8031,135.9415,135.268,135.84,56653.0
2021-03-08 12:00:00,147.25,147.61,147.01,147.58,41443.0,135.84,136.1721,135.6186,136.1444,41443.0
2021-03-08 12:30:00,147.59,148.08,147.55,147.72,47074.0,136.1536,136.6057,136.1167,136.2736,47074.0
2021-03-08 13:00:00,147.74,148.44,147.73,148.06,71757.0,136.292,136.9378,136.2828,136.5872,71757.0
2021-03-08 13:30:00,148.08,148.09,146.55,146.57,50726.0,136.6057,136.6149,135.1942,135.2127,50726.0
2021-03-08 14:00:00,146.55,147.19,146.54,147.18,55372.0,135.1942,135.7846,135.185,135.7754,55372.0
2021-03-08 14:30:00,147.09,147.09,146.59,146.87,46758.0,135.6924,135.6924,135.2311,135.4894,46758.0
2021-03-08 15:00:00,146.85,146.85,146.23,146.52,74135.0,135.471,135.471,134.899,135.1665,74135.0
2021-03-08 15:30:00,146.54,146.88,145.91,146.11,232285.0,135.185,135.4986,134.6038,134.7883,232285.0
2021-03-09 09:30:00,146.97,147.47,145.74,146.34,106143.0,135.5817,136.0429,134.447,135.0005,106143.0
2021-03-09 10:00:00,146.4,147.43,146.2,147.33,102384.0,135.0558,136.006,134.8713,135.9138,102384.0
2021-03-09 10:30:00,147.41,147.95,147.34,147.4,58302.0,135.9876,136.4857,135.923,135.9784,58302.0
2021-03-09 11:00:00,147.37,147.98,146.65,146.8,41433.0,135.9507,136.5134,135.2865,135.4248,41433.0
2021-03-09 11:30:00,146.83,147.75,146.74,147.73,61525.0,135.4525,136.3012,135.3695,136.2828,61525.0
2021-03-09 12:00:00,147.74,148.07,147.48,147.66,40536.0,136.292,136.5964,136.0522,136.2182,40536.0
2021-03-09 12:30:00,147.68,147.86,147.0,147.08,37383.0,136.2367,136.4027,135.6093,135.6831,37383.0
2021-03-09 13:00:00,147.1,147.24,146.82,147.19,56725.0,135.7016,135.8308,135.4433,135.7846,56725.0
2021-03-09 13:30:00,147.19,147.69,147.11,147.51,36129.0,135.7846,136.2459,135.7108,136.0798,36129.0
2021-03-09 14:00:00,147.47,147.58,147.27,147.45,51720.0,136.0429,136.1444,135.8584,136.0245,51720.0
2021-03-09 14:30:00,147.46,147.92,147.46,147.72,93822.0,136.0337,136.4581,136.0337,136.2736,93822.0
2021-03-09 15:00:00,147.68,147.73,147.02,147.29,87273.0,136.2367,136.2828,135.6278,135.8769,87273.0
2021-03-09 15:30:00,147.3,147.4,146.06,146.08,221729.0,135.8861,135.9784,134.7422,134.7606,221729.0
2021-03-10 09:30:00,146.57,148.1,146.36,148.0,48000.0,135.2127,136.6241,135.0189,136.5319,48000.0
2021-03-10 10:00:00,147.99,148.46,147.67,147.67,44837.0,136.5226,136.9562,136.2274,136.2274,44837.0
2021-03-10 10:30:00,147.67,148.28,147.62,147.81,48458.0,136.2274,136.7902,136.1813,136.3566,48458.0
2021-03-10 11:00:00,147.93,148.73,147.83,148.58,26826.0,136.4673,137.2053,136.375,137.0669,26826.0
2021-03-10 11:30:00,148.61,148.67,148.38,148.54,26263.0,137.0946,137.1499,136.8824,137.03,26263.0
2021-03-10 12:00:00,148.65,148.81,148.44,148.79,22561.0,137.1315,137.2791,136.9378,137.2606,22561.0
2021-03-10 12:30:00,148.85,149.13,148.82,149.05,28250.0,137.316,137.5743,137.2883,137.5005,28250.0
2021-03-10 13:00:00,149.05,149.59,148.79,149.35,35028.0,137.5005,137.9987,137.2606,137.7773,35028.0
2021-03-10 13:30:00,149.45,149.6,149.18,149.52,33975.0,137.8695,138.0079,137.6204,137.9341,33975.0
2021-03-10 14:00:00,149.52,149.99,149.42,149.8,46042.0,137.9341,138.3677,137.8418,138.1924,46042.0
2021-03-10 14:30:00,149.8,149.9,149.4,149.53,35046.0,138.1924,138.2846,137.8234,137.9433,35046.0
2021-03-10 15:00:00,149.52,149.58,149.11,149.42,59299.0,137.9341,137.9894,137.5559,137.8418,59299.0
2021-03-10 15:30:00,149.39,149.4,148.3,148.48,198426.0,137.8142,137.8234,136.8086,136.9747,198426.0
2021-03-11 09:30:00,148.63,149.15,148.36,149.02,37191.0,137.113,137.5928,136.864,137.4728,37191.0
2021-03-11 10:00:00,148.8,148.97,148.31,148.75,35346.0,137.2699,137.4267,136.8178,137.2237,35346.0
2021-03-11 10:30:00,148.81,148.82,147.41,147.71,63433.0,137.2791,137.2883,135.9876,136.2643,63433.0
2021-03-11 11:00:00,147.73,148.72,147.65,148.32,71932.0,136.2828,137.1961,136.209,136.8271,71932.0
2021-03-11 11:30:00,148.34,148.52,147.42,147.45,59401.0,136.8455,137.0116,135.9968,136.0245,59401.0
2021-03-11 12:00:00,147.53,147.64,147.1,147.27,53253.0,136.0983,136.1998,135.7016,135.8584,53253.0
2021-03-11 12:30:00,147.25,147.36,146.68,146.89,46277.0,135.84,135.9415,135.3141,135.5079,46277.0
2021-03-11 13:00:00,146.97,147.21,146.75,146.88,28495.0,135.5817,135.8031,135.3787,135.4986,28495.0
2021-03-11 13:30:00,146.88,146.97,146.13,146.4,38388.0,135.4986,135.5817,134.8068,135.0558,38388.0
2021-03-11 14:00:00,146.45,146.75,146.39,146.74,29232.0,135.102,135.3787,135.0466,135.3695,29232.0
2021-03-11 14:30:00,146.77,146.85,146.33,146.58,52149.0,135.3972,135.471,134.9913,135.2219,52149.0
2021-03-11 15:00:00,146.54,146.63,145.95,146.01,47825.0,135.185,135.268,134.6407,134.6961,47825.0
2021-03-11 15:30:00,145.99,146.14,145.82,146.04,200228.0,134.6776,134.816,134.5208,134.7237,200228.0
2021-03-12 09:30:00,146.65,147.22,146.49,147.0,49629.0,135.2865,135.8123,135.1389,135.6093,49629.0
2021-03-12 10:00:00,147.09,147.1,145.96,146.32,36181.0,135.6924,135.7016,134.6499,134.982,36181.0
2021-03-12 10:30:00,146.33,147.32,146.31,147.28,30242.0,134.9913,135.9046,134.9728,135.8677,30242.0
2021-03-12 11:00:00,147.25,147.54,145.92,146.13,41488.0,135.84,136.1075,134.613,134.8068,41488.0
2021-03-12 11:30:00,146.1,146.14,145.57,145.58,38177.0,134.7791,134.816,134.2902,134.2994,38177.0
2021-03-12 12:00:00,145.61,145.88,145.3,145.56,52576.0,134.3271,134.5761,134.0411,134.2809,52576.0
2021-03-12 12:30:00,145.56,145.7,144.94,144.99,67107.0,134.2809,134.4101,133.709,133.7551,67107.0
2021-03-12 13:00:00,145.03,145.14,144.32,144.63,102927.0,133.792,133.8935,133.137,133.423,102927.0
2021-03-12 13:30:00,144.63,144.68,144.2,144.23,69809.0,133.423,133.4691,133.0263,133.054,69809.0
2021-03-12 14:00:00,144.26,145.22,144.07,145.16,66439.0,133.0817,133.9673,132.9064,133.9119,66439.0
2021-03-12 14:30:00,145.18,145.24,144.79,145.01,49455.0,133.9304,133.9857,133.5706,133.7735,49455.0
2021-03-12 15:00:00,144.97,145.16,144.74,144.9,53240.0,133.7366,133.9119,133.5245,133.6721,53240.0
2021-03-12 15:30:00,144.92,145.48,144.84,145.35,158458.0,133.6905,134.2071,133.6167,134.0872,158458.0
2021-03-15 09:30:00,144.76,145.51,144.01,144.19,60011.0,133.5429,134.2348,132.851,133.0171,60011.0
2021-03-15 10:00:00,144.22,144.48,143.91,144.23,53382.0,133.0448,133.2846,132.7588,133.054,53382.0
2021-03-15 10:30:00,144.18,144.32,143.16,143.33,47101.0,133.0079,133.137,132.0669,132.2237,47101.0
2021-03-15 11:00:00,143.3,143.52,142.86,142.87,27475.0,132.1961,132.399,131.7901,131.7994,27475.0
2021-03-15 11:30:00,142.95,143.58,142.69,143.56,48563.0,131.8732,132.4544,131.6333,132.4359,48563.0
2021-03-15 12:00:00,143.57,144.37,143.52,144.23,26040.0,132.4451,133.1831,132.399,133.054,26040.0
2021-03-15 12:30:00,144.26,144.87,144.15,144.72,32797.0,133.0817,133.6444,132.9802,133.506,32797.0
2021-03-15 13:00:00,144.75,145.26,144.73,145.1,34474.0,133.5337,134.0042,133.5152,133.8566,34474.0
2021-03-15 13:30:00,145.11,145.26,144.87,145.0,48164.0,133.8658,134.0042,133.6444,133.7643,48164.0
2021-03-15 14:00:00,145.0,145.03,144.85,144.99,32750.0,133.7643,133.792,133.6259,133.7551,32750.0
2021-03-15 14:30:00,144.99,145.06,144.37,144.79,73591.0,133.7551,133.8197,133.1831,133.5706,73591.0
2021-03-15 15:00:00,144.78,144.86,143.96,144.39,115228.0,133.5614,133.6352,132.8049,133.2016,115228.0
2021-03-15 15:30:00,144.42,145.25,144.29,145.05,243951.0,133.2293,133.995,133.1093,133.8104,243951.0
2021-03-16 09:30:00,145.33,145.84,144.6,144.9,46970.0,134.0688,134.5392,133.3953,133.6721,46970.0
2021-03-16 10:00:00,144.82,145.32,144.44,144.57,28244.0,133.5983,134.0595,133.2477,133.3676,28244.0
2021-03-16 10:30:00,144.6,144.61,143.14,143.24,28510.0,133.3953,133.4045,132.0485,132.1407,28510.0
2021-03-16 11:00:00,143.22,143.42,142.79,142.84,32614.0,132.1223,132.3068,131.7256,131.7717,32614.0
2021-03-16 11:30:00,142.86,143.1,142.57,142.99,33026.0,131.7901,132.0115,131.5226,131.9101,33026.0
2021-03-16 12:00:00,143.05,143.48,143.01,143.39,34402.0,131.9654,132.3621,131.9285,132.2791,34402.0
2021-03-16 12:30:00,143.35,143.68,143.32,143.36,25309.0,132.2422,132.5466,132.2145,132.2514,25309.0
2021-03-16 13:00:00,143.36,144.12,143.36,144.12,41924.0,132.2514,132.9525,132.2514,132.9525,41924.0
2021-03-16 13:30:00,144.12,144.39,143.96,144.31,23231.0,132.9525,133.2016,132.8049,133.1278,23231.0
2021-03-16 14:00:00,144.3,144.64,144.23,144.43,24178.0,133.1186,133.4322,133.054,133.2385,24178.0
2021-03-16 14:30:00,144.42,145.18,144.4,145.18,38262.0,133.2293,133.9304,133.2108,133.9304,38262.0
2021-03-16 15:00:00,145.15,145.77,144.93,145.35,58453.0,133.9027,134.4747,133.6997,134.0872,58453.0
2021-03-16 15:30:00,145.37,145.5,144.62,144.79,142621.0,134.1057,134.2256,133.4138,133.5706,142621.0
2021-03-17 09:30:00,145.17,145.88,144.67,145.14,24923.0,133.9212,134.5761,133.4599,133.8935,24923.0
2021-03-17 10:00:00,145.17,145.26,144.49,145.07,25911.0,133.9212,134.0042,133.2938,133.8289,25911.0
2021-03-17 10:30:00,145.09,145.14,144.62,144.68,14511.0,133.8473,133.8935,133.4138,133.4691,14511.0
2021-03-17 11:00:00,144.67,145.59,144.63,145.48,50356.0,133.4599,134.3086,133.423,134.2071,50356.0
2021-03-17 11:30:00,145.49,145.88,145.24,145.83,17562.0,134.2164,134.5761,133.9857,134.53,17562.0
2021-03-17 12:00:00,145.86,146.33,145.77,145.9,23483.0,134.5577,134.9913,134.4747,134.5946,23483.0
2021-03-17 12:30:00,145.96,146.05,145.71,145.99,21932.0,134.6499,134.733,134.4193,134.6776,21932.0
2021-03-17 13:00:00,146.1,146.17,145.81,146.04,17201.0,134.7791,134.8437,134.5116,134.7237,17201.0
2021-03-17 13:30:00,145.99,146.2,145.79,145.89,20234.0,134.6776,134.8713,134.4931,134.5854,20234.0
2021-03-17 14:00:00,146.0,146.52,145.14,145.24,56375.0,134.6868,135.1665,133.8935,133.9857,56375.0
2021-03-17 14:30:00,145.28,146.53,145.17,146.47,65872.0,134.0226,135.1758,133.9212,135.1204,65872.0
2021-03-17 15:00:00,146.45,146.86,146.26,146.49,81228.0,135.102,135.4802,134.9267,135.1389,81228.0
2021-03-17 15:30:00,146.49,146.94,146.26,146.61,192684.0,135.1389,135.554,134.9267,135.2496,192684.0
2021-03-18 09:30:00,146.9,147.28,145.74,147.13,52075.0,135.5171,135.8677,134.447,135.7293,52075.0
2021-03-18 10:00:00,147.22,148.19,147.22,147.89,30809.0,135.8123,136.7071,135.8123,136.4304,30809.0
2021-03-18 10:30:00,147.89,148.41,147.88,148.14,35392.0,136.4304,136.9101,136.4212,136.661,35392.0
2021-03-18 11:00:00,148.22,149.47,148.16,149.46,46775.0,136.7348,137.888,136.6795,137.8787,46775.0
2021-03-18 11:30:00,149.42,149.86,149.18,149.86,39557.0,137.8418,138.2477,137.6204,138.2477,39557.0
2021-03-18 12:00:00,149.93,150.0,149.5,149.56,52153.0,138.3123,138.3769,137.9156,137.971,52153.0
2021-03-18 12:30:00,149.58,149.7,149.15,149.15,44543.0,137.9894,138.1001,137.5928,137.5928,44543.0
2021-03-18 13:00:00,149.22,149.4,149.01,149.39,22334.0,137.6573,137.8234,137.4636,137.8142,22334.0
2021-03-18 13:30:00,149.28,150.22,149.24,149.92,46855.0,137.7127,138.5798,137.6758,138.3031,46855.0
2021-03-18 14:00:00,149.98,149.98,149.13,149.27,28430.0,138.3584,138.3584,137.5743,137.7035,28430.0
2021-03-18 14:30:00,149.28,149.84,148.95,149.57,57829.0,137.7127,138.2293,137.4082,137.9802,57829.0
2021-03-18 15:00:00,149.54,149.6,149.08,149.31,91196.0,137.9525,138.0079,137.5282,137.7404,91196.0
2021-03-18 15:30:00,149.37,149.87,148.87,149.8,244000.0,137.7957,138.257,137.3344,138.1924,244000.0
2021-03-19 09:30:00,149.2,149.25,147.57,148.88,225970.0,137.6389,137.685,136.1352,137.3437,225970.0
2021-03-19 10:00:00,148.9,149.04,148.06,148.3,55932.0,137.3621,137.4913,136.5872,136.8086,55932.0
2021-03-19 10:30:00,148.34,148.48,147.89,148.38,31076.0,136.8455,136.9747,136.4304,136.8824,31076.0
2021-03-19 11:00:00,148.4,148.41,147.82,147.9,24467.0,136.9009,136.9101,136.3658,136.4396,24467.0
2021-03-19 11:30:00,147.93,148.57,147.87,148.33,26997.0,136.4673,137.0577,136.4119,136.8363,26997.0
2021-03-19 12:00:00,148.39,148.5,148.01,148.44,31373.0,136.8916,136.9931,136.5411,136.9378,31373.0
2021-03-19 12:30:00,148.41,148.59,148.15,148.43,19583.0,136.9101,137.0761,136.6702,136.9285,19583.0
2021-03-19 13:00:00,148.42,148.57,148.34,148.41,17298.0,136.9193,137.0577,136.8455,136.9101,17298.0
2021-03-19 13:30:00,148.42,148.87,148.37,148.83,25893.0,136.9193,137.3344,136.8732,137.2975,25893.0
2021-03-19 14:00:00,148.86,149.08,148.53,148.68,38266.0,137.3252,137.5282,137.0208,137.1592,38266.0
2021-03-19 14:30:00,148.75,149.12,148.64,149.09,58080.0,137.2237,137.5651,137.1223,137.5374,58080.0
2021-03-19 15:00:00,149.13,149.19,148.63,148.68,32921.0,137.5743,137.6297,137.113,137.1592,32921.0
2021-03-19 15:30:00,148.7,148.91,147.28,147.41,182259.0,137.1776,137.3713,135.8677,135.9876,182259.0
2021-03-22 09:30:00,147.8,147.82,146.68,147.66,47036.0,136.3474,136.3658,135.3141,136.2182,47036.0
2021-03-22 10:00:00,147.79,147.79,147.11,147.35,15887.0,136.3381,136.3381,135.7108,135.9322,15887.0
2021-03-22 10:30:00,147.26,147.79,146.89,147.04,19789.0,135.8492,136.3381,135.5079,135.6462,19789.0
2021-03-22 11:00:00,146.92,147.41,146.92,147.3,26918.0,135.5355,135.9876,135.5355,135.8861,26918.0
2021-03-22 11:30:00,147.32,147.85,147.26,147.66,46756.0,135.9046,136.3935,135.8492,136.2182,46756.0
2021-03-22 12:00:00,147.6,147.65,146.85,146.85,16230.0,136.1629,136.209,135.471,135.471,16230.0
2021-03-22 12:30:00,146.9,147.14,146.82,147.11,30831.0,135.5171,135.7385,135.4433,135.7108,30831.0
2021-03-22 13:00:00,147.14,147.77,147.07,147.62,23615.0,135.7385,136.3197,135.6739,136.1813,23615.0
2021-03-22 13:30:00,147.73,148.08,147.65,147.87,18045.0,136.2828,136.6057,136.209,136.4119,18045.0
2021-03-22 14:00:00,147.87,147.94,147.67,147.78,20241.0,136.4119,136.4765,136.2274,136.3289,20241.0
2021-03-22 14:30:00,147.83,148.24,147.8,148.03,48972.0,136.375,136.7533,136.3474,136.5595,48972.0
2021-03-22 15:00:00,148.03,148.29,148.03,148.11,49216.0,136.5595,136.7994,136.5595,136.6333,49216.0
2021-03-22 15:30:00,148.1,148.13,147.73,147.92,133268.0,136.6241,136.6518,136.2828,136.4581,133268.0
2021-03-23 09:30:00,147.67,148.22,147.25,148.11,43551.0,136.2274,136.7348,135.84,136.6333,43551.0
2021-03-23 10:00:00,148.12,148.14,147.35,147.71,26267.0,136.6426,136.661,135.9322,136.2643,26267.0
2021-03-23 10:30:00,147.71,148.03,147.21,147.78,53562.0,136.2643,136.5595,135.8031,136.3289,53562.0
2021-03-23 11:00:00,147.78,149.08,147.76,149.03,57014.0,136.3289,137.5282,136.3105,137.482,57014.0
2021-03-23 11:30:00,149.06,149.46,148.98,149.19,100696.0,137.5097,137.8787,137.4359,137.6297,100696.0
2021-03-23 12:00:00,149.11,149.25,148.66,149.02,54374.0,137.5559,137.685,137.1407,137.4728,54374.0
2021-03-23 12:30:00,149.04,149.12,148.92,149.02,23893.0,137.4913,137.5651,137.3806,137.4728,23893.0
2021-03-23 13:00:00,149.06,149.11,148.57,148.59,49329.0,137.5097,137.5559,137.0577,137.0761,49329.0
2021-03-23 13:30:00,148.59,148.59,147.7,147.84,48223.0,137.0761,137.0761,136.2551,136.3843,48223.0
2021-03-23 14:00:00,147.88,148.0,147.57,147.64,60360.0,136.4212,136.5319,136.1352,136.1998,60360.0
2021-03-23 14:30:00,147.67,147.94,147.35,147.88,52106.0,136.2274,136.4765,135.9322,136.4212,52106.0
2021-03-23 15:00:00,147.85,148.01,146.97,147.2,58386.0,136.3935,136.5411,135.5817,135.7939,58386.0
2021-03-23 15:30:00,147.16,147.72,146.79,147.53,194652.0,135.757,136.2736,135.4156,136.0983,194652.0
2021-03-24 09:30:00,147.49,148.95,147.49,148.72,62348.0,136.0614,137.4082,136.0614,137.1961,62348.0
2021-03-24 10:00:00,148.79,148.93,148.07,148.1,55550.0,137.2606,137.3898,136.5964,136.6241,55550.0
2021-03-24 10:30:00,148.21,149.47,148.16,149.23,30820.0,136.7256,137.888,136.6795,137.6666,30820.0
2021-03-24 11:00:00,149.29,149.35,148.14,148.54,35542.0,137.7219,137.7773,136.661,137.03,35542.0
2021-03-24 11:30:00,148.54,149.85,148.54,149.85,34905.0,137.03,138.2385,137.03,138.2385,34905.0
2021-03-24 12:00:00,149.86,150.45,149.85,150.42,35461.0,138.2477,138.792,138.2385,138.7643,35461.0
2021-03-24 12:30:00,150.42,150.53,150.15,150.32,20169.0,138.7643,138.8658,138.5153,138.6721,20169.0
2021-03-24 13:00:00,150.33,150.5,149.53,149.71,47879.0,138.6813,138.8381,137.9433,138.1094,47879.0
2021-03-24 13:30:00,149.8,150.0,149.37,149.75,25519.0,138.1924,138.3769,137.7957,138.1463,25519.0
2021-03-24 14:00:00,149.8,149.97,149.45,149.54,25362.0,138.1924,138.3492,137.8695,137.9525,25362.0
2021-03-24 14:30:00,149.53,149.55,148.96,149.12,25773.0,137.9433,137.9618,137.4175,137.5651,25773.0
2021-03-24 15:00:00,149.17,149.27,148.44,148.48,76320.0,137.6112,137.7035,136.9378,136.9747,76320.0
2021-03-24 15:30:00,148.39,148.63,148.0,148.16,179674.0,136.8916,137.113,136.5319,136.6795,179674.0
2021-03-25 09:30:00,148.45,148.53,147.39,148.1,73638.0,136.947,137.0208,135.9691,136.6241,73638.0
2021-03-25 10:00:00,148.1,148.78,147.61,148.62,33613.0,136.6241,137.2514,136.1721,137.1038,33613.0
2021-03-25 10:30:00,148.58,149.02,148.29,148.65,53250.0,137.0669,137.4728,136.7994,137.1315,53250.0
2021-03-25 11:00:00,148.61,149.71,148.46,149.4,37143.0,137.0946,138.1094,136.9562,137.8234,37143.0
2021-03-25 11:30:00,149.36,150.14,149.13,150.08,47708.0,137.7865,138.506,137.5743,138.4507,47708.0
2021-03-25 12:00:00,150.01,150.35,149.49,149.8,101746.0,138.3861,138.6998,137.9064,138.1924,101746.0
2021-03-25 12:30:00,149.84,151.06,149.84,150.94,30966.0,138.2293,139.3547,138.2293,139.244,30966.0
2021-03-25 13:00:00,150.9,151.18,150.69,150.73,24019.0,139.2071,139.4655,139.0134,139.0503,24019.0
2021-03-25 13:30:00,150.76,151.99,150.58,151.39,36853.0,139.078,140.2127,138.9119,139.6592,36853.0
2021-03-25 14:00:00,151.42,152.01,151.27,151.64,56025.0,139.6869,140.2311,139.5485,139.8898,56025.0
2021-03-25 14:30:00,151.66,152.02,151.5,151.67,53219.0,139.9083,140.2404,139.7607,139.9175,53219.0
2021-03-25 15:00:00,151.65,152.25,151.39,152.1,58316.0,139.899,140.4525,139.6592,140.3142,58316.0
2021-03-25 15:30:00,152.07,152.51,151.81,152.34,196177.0,140.2865,140.6924,140.0466,140.5356,196177.0
2021-03-26 09:30:00,153.37,153.65,152.04,153.37,72026.0,141.4858,141.7441,140.2588,141.4858,72026.0
2021-03-26 10:00:00,153.39,154.3,153.0,153.96,50311.0,141.5042,142.3437,141.1444,142.03,50311.0
2021-03-26 10:30:00,153.96,154.1,153.29,153.35,48240.0,142.03,142.1592,141.412,141.4673,48240.0
2021-03-26 11:00:00,153.33,153.33,151.92,152.98,84704.0,141.4489,141.4489,140.1481,141.126,84704.0
2021-03-26 11:30:00,152.99,152.99,152.2,152.41,32479.0,141.1352,141.1352,140.4064,140.6001,32479.0
2021-03-26 12:00:00,152.43,152.8,152.35,152.58,35936.0,140.6186,140.9599,140.5448,140.757,35936.0
2021-03-26 12:30:00,152.61,153.79,152.61,153.69,40755.0,140.7846,141.8732,140.7846,141.781,40755.0
2021-03-26 13:00:00,153.7,154.01,153.37,153.4,44859.0,141.7902,142.0762,141.4858,141.5134,44859.0
2021-03-26 13:30:00,153.4,153.53,153.04,153.32,38882.0,141.5134,141.6334,141.1813,141.4396,38882.0
2021-03-26 14:00:00,153.33,153.73,152.93,153.68,57530.0,141.4489,141.8179,141.0798,141.7717,57530.0
2021-03-26 14:30:00,153.65,153.89,153.33,153.81,75508.0,141.7441,141.9655,141.4489,141.8917,75508.0
2021-03-26 15:00:00,153.77,154.01,153.3,153.3,70229.0,141.8548,142.0762,141.4212,141.4212,70229.0
2021-03-26 15:30:00,153.3,154.94,153.22,154.83,252106.0,141.4212,142.9341,141.3474,142.8326,252106.0
2021-03-29 09:30:00,154.98,155.45,154.19,155.05,65117.0,142.971,143.4046,142.2422,143.0356,65117.0
2021-03-29 10:00:00,155.01,155.39,154.81,154.91,31527.0,142.9987,143.3492,142.8142,142.9064,31527.0
2021-03-29 10:30:00,154.82,154.84,154.16,154.33,66791.0,142.8234,142.8418,142.2145,142.3714,66791.0
2021-03-29 11:00:00,154.34,155.21,154.24,155.17,35749.0,142.3806,143.1832,142.2883,143.1463,35749.0
2021-03-29 11:30:00,155.01,155.3,154.89,155.29,16140.0,142.9987,143.2662,142.888,143.257,16140.0
2021-03-29 12:00:00,155.27,155.32,154.85,155.05,19617.0,143.2385,143.2847,142.8511,143.0356,19617.0
2021-03-29 12:30:00,155.04,155.54,155.04,155.34,16935.0,143.0263,143.4876,143.0263,143.3031,16935.0
2021-03-29 13:00:00,155.37,155.49,155.04,155.2,12409.0,143.3308,143.4415,143.0263,143.174,12409.0
2021-03-29 13:30:00,155.2,155.34,154.98,154.99,22918.0,143.174,143.3031,142.971,142.9802,22918.0
2021-03-29 14:00:00,155.0,155.44,154.87,155.43,46618.0,142.9894,143.3954,142.8695,143.3861,46618.0
2021-03-29 14:30:00,155.45,155.92,155.23,155.51,32111.0,143.4046,143.8382,143.2016,143.4599,32111.0
2021-03-29 15:00:00,155.59,156.21,155.59,156.09,33961.0,143.5337,144.1057,143.5337,143.995,33961.0
2021-03-29 15:30:00,156.13,156.14,155.34,155.52,97163.0,144.0319,144.0411,143.3031,143.4692,97163.0
2021-03-30 09:30:00,155.25,156.57,155.25,156.05,60140.0,143.2201,144.4378,143.2201,143.9581,60140.0
2021-03-30 10:00:00,156.05,156.05,154.96,155.66,51808.0,143.9581,143.9581,142.9525,143.5983,51808.0
2021-03-30 10:30:00,155.74,155.79,155.09,155.09,84561.0,143.6721,143.7182,143.0725,143.0725,84561.0
2021-03-30 11:00:00,155.12,155.23,154.64,154.71,51959.0,143.1002,143.2016,142.6573,142.7219,51959.0
2021-03-30 11:30:00,154.74,154.87,153.89,154.2,51871.0,142.7496,142.8695,141.9655,142.2514,51871.0
2021-03-30 12:00:00,154.21,154.35,153.87,154.29,24210.0,142.2607,142.3898,141.947,142.3345,24210.0
2021-03-30 12:30:00,154.28,154.28,153.27,153.63,29393.0,142.3252,142.3252,141.3935,141.7256,29393.0
2021-03-30 13:00:00,153.66,154.17,153.62,153.98,25563.0,141.7533,142.2238,141.7164,142.0485,25563.0
2021-03-30 13:30:00,153.98,154.05,153.77,153.95,30215.0,142.0485,142.1131,141.8548,142.0208,30215.0
2021-03-30 14:00:00,153.94,153.94,153.36,153.47,39634.0,142.0116,142.0116,141.4765,141.578,39634.0
2021-03-30 14:30:00,153.47,153.54,152.98,153.05,78955.0,141.578,141.6426,141.126,141.1905,78955.0
2021-03-30 15:00:00,153.05,153.26,152.73,153.0,93716.0,141.1905,141.3843,140.8953,141.1444,93716.0
2021-03-30 15:30:00,153.02,153.68,152.54,152.83,219755.0,141.1629,141.7717,140.7201,140.9876,219755.0
2021-03-31 09:30:00,152.41,153.12,151.5,151.58,56375.0,140.6001,141.2551,139.7607,139.8345,56375.0
2021-03-31 10:00:00,151.58,151.86,150.72,150.99,71293.0,139.8345,140.0928,139.0411,139.2902,71293.0
2021-03-31 10:30:00,150.89,151.07,149.9,150.7,67563.0,139.1979,139.364,138.2846,139.0226,67563.0
2021-03-31 11:00:00,150.64,151.43,150.5,150.66,46607.0,138.9673,139.6961,138.8381,138.9857,46607.0
2021-03-31 11:30:00,150.5,151.19,150.19,150.82,36303.0,138.8381,139.4747,138.5522,139.1333,36303.0
2021-03-31 12:00:00,150.8,151.23,150.71,151.02,32625.0,139.1149,139.5116,139.0319,139.3178,32625.0
2021-03-31 12:30:00,150.95,151.27,150.78,151.22,31173.0,139.2533,139.5485,139.0964,139.5024,31173.0
2021-03-31 13:00:00,151.22,151.49,150.59,150.69,28189.0,139.5024,139.7514,138.9212,139.0134,28189.0
2021-03-31 13:30:00,150.71,151.13,150.41,151.13,43402.0,139.0319,139.4193,138.7551,139.4193,43402.0
2021-03-31 14:00:00,151.1,151.55,150.96,151.54,46541.0,139.3917,139.8068,139.2625,139.7976,46541.0
2021-03-31 14:30:00,151.54,151.74,150.8,150.88,50235.0,139.7976,139.9821,139.1149,139.1887,50235.0
2021-03-31 15:00:00,150.86,150.99,150.4,150.74,64244.0,139.1702,139.2902,138.7459,139.0595,64244.0
2021-03-31 15:30:00,150.7,150.96,150.26,150.31,247817.0,139.0226,139.2625,138.6167,138.6629,247817.0
2021-04-01 09:30:00,150.26,151.04,149.09,149.25,106980.0,138.6167,139.3363,137.5374,137.685,106980.0
2021-04-01 10:00:00,149.23,149.99,148.96,149.49,97269.0,137.6666,138.3677,137.4175,137.9064,97269.0
2021-04-01 10:30:00,149.52,150.04,149.16,149.88,60969.0,137.9341,138.4138,137.602,138.2662,60969.0
2021-04-01 11:00:00,149.81,150.16,149.62,149.96,61066.0,138.2016,138.5245,138.0263,138.34,61066.0
2021-04-01 11:30:00,149.96,150.27,149.62,150.26,64027.0,138.34,138.626,138.0263,138.6167,64027.0
2021-04-01 12:00:00,150.26,150.72,150.25,150.48,91180.0,138.6167,139.0411,138.6075,138.8197,91180.0
2021-04-01 12:30:00,150.48,150.89,150.41,150.79,51151.0,138.8197,139.1979,138.7551,139.1057,51151.0
2021-04-01 13:00:00,150.8,151.54,150.74,151.5,43954.0,139.1149,139.7976,139.0595,139.7607,43954.0
2021-04-01 13:30:00,151.48,151.69,150.97,151.02,47272.0,139.7422,139.9359,139.2717,139.3178,47272.0
2021-04-01 14:00:00,151.05,151.13,150.54,150.6,62216.0,139.3455,139.4193,138.875,138.9304,62216.0
2021-04-01 14:30:00,150.6,151.4,150.5,151.32,82247.0,138.9304,139.6684,138.8381,139.5946,82247.0
2021-04-01 15:00:00,151.34,151.49,151.23,151.35,84874.0,139.6131,139.7514,139.5116,139.6223,84874.0
2021-04-01 15:30:00,151.31,152.04,151.07,151.97,240382.0,139.5854,140.2588,139.364,140.1942,240382.0
2021-04-05 09:30:00,151.5,153.15,151.45,152.96,153181.0,139.7607,141.2828,139.7145,141.1075,153181.0
2021-04-05 10:00:00,152.92,153.4,152.3,153.36,125090.0,141.0706,141.5134,140.4987,141.4765,125090.0
2021-04-05 10:30:00,153.35,154.07,153.19,153.6,93054.0,141.4673,142.1315,141.3197,141.6979,93054.0
2021-04-05 11:00:00,153.35,153.93,153.19,153.47,74574.0,141.4673,142.0024,141.3197,141.578,74574.0
2021-04-05 11:30:00,153.47,154.11,153.27,153.28,91606.0,141.578,142.1684,141.3935,141.4027,91606.0
2021-04-05 12:00:00,153.32,153.86,153.3,153.69,60496.0,141.4396,141.9378,141.4212,141.781,60496.0
2021-04-05 12:30:00,153.69,153.85,153.18,153.34,76899.0,141.781,141.9286,141.3105,141.4581,76899.0
2021-04-05 13:00:00,153.3,153.37,153.03,153.19,43890.0,141.4212,141.4858,141.1721,141.3197,43890.0
2021-04-05 13:30:00,153.22,153.39,153.07,153.31,48413.0,141.3474,141.5042,141.209,141.4304,48413.0
2021-04-05 14:00:00,153.3,153.61,153.22,153.3,63206.0,141.4212,141.7072,141.3474,141.4212,63206.0
2021-04-05 14:30:00,153.31,153.45,152.96,152.98,82103.0,141.4304,141.5596,141.1075,141.126,82103.0
2021-04-05 15:00:00,152.94,153.63,152.88,153.46,149038.0,141.0891,141.7256,141.0337,141.5688,149038.0
2021-04-05 15:30:00,153.46,154.04,153.36,153.52,469038.0,141.5688,142.1038,141.4765,141.6241,469038.0
2021-04-06 09:30:00,153.37,153.77,152.6,153.41,80569.0,141.4858,141.8548,140.7754,141.5227,80569.0
2021-04-06 10:00:00,153.49,154.03,153.4,153.59,94006.0,141.5965,142.0946,141.5134,141.6887,94006.0
2021-04-06 10:30:00,153.47,153.54,152.3,152.33,85114.0,141.578,141.6426,140.4987,140.5263,85114.0
2021-04-06 11:00:00,152.33,153.12,152.28,153.12,55401.0,140.5263,141.2551,140.4802,141.2551,55401.0
2021-04-06 11:30:00,153.15,153.2,152.43,152.57,60523.0,141.2828,141.3289,140.6186,140.7477,60523.0
2021-04-06 12:00:00,152.62,153.13,152.31,153.12,32810.0,140.7939,141.2644,140.5079,141.2551,32810.0
2021-04-06 12:30:00,153.19,153.19,152.54,152.71,51851.0,141.3197,141.3197,140.7201,140.8769,51851.0
2021-04-06 13:00:00,152.72,153.45,152.63,153.22,95163.0,140.8861,141.5596,140.8031,141.3474,95163.0
2021-04-06 13:30:00,153.16,153.23,152.93,153.02,32687.0,141.292,141.3566,141.0798,141.1629,32687.0
2021-04-06 14:00:00,153.02,153.25,152.99,153.2,32601.0,141.1629,141.3751,141.1352,141.3289,32601.0
2021-04-06 14:30:00,153.23,153.33,152.98,153.1,51736.0,141.3566,141.4489,141.126,141.2367,51736.0
2021-04-06 15:00:00,153.11,153.34,153.01,153.25,61306.0,141.2459,141.4581,141.1536,141.3751,61306.0
2021-04-06 15:30:00,153.25,153.58,153.05,153.45,282349.0,141.3751,141.6795,141.1905,141.5596,282349.0
2021-04-07 09:30:00,153.54,153.93,150.71,150.94,98764.0,141.6426,142.0024,139.0319,139.244,98764.0
2021-04-07 10:00:00,150.89,151.25,150.55,151.05,90998.0,139.1979,139.53,138.8843,139.3455,90998.0
2021-04-07 10:30:00,151.09,151.84,150.88,150.93,84811.0,139.3824,140.0743,139.1887,139.2348,84811.0
2021-04-07 11:00:00,150.9,151.0,149.79,150.15,128451.0,139.2071,139.2994,138.1832,138.5153,128451.0
2021-04-07 11:30:00,150.04,150.04,148.96,149.17,94196.0,138.4138,138.4138,137.4175,137.6112,94196.0
2021-04-07 12:00:00,149.06,149.23,148.97,149.08,40243.0,137.5097,137.6666,137.4267,137.5282,40243.0
2021-04-07 12:30:00,149.06,149.6,148.76,149.44,65314.0,137.5097,138.0079,137.233,137.8603,65314.0
2021-04-07 13:00:00,149.47,149.96,149.21,149.26,32761.0,137.888,138.34,137.6481,137.6942,32761.0
2021-04-07 13:30:00,149.27,149.27,148.63,148.68,75122.0,137.7035,137.7035,137.113,137.1592,75122.0
2021-04-07 14:00:00,148.66,149.02,147.93,148.26,132938.0,137.1407,137.4728,136.4673,136.7717,132938.0
2021-04-07 14:30:00,148.31,148.34,147.46,147.71,114785.0,136.8178,136.8455,136.0337,136.2643,114785.0
2021-04-07 15:00:00,147.71,147.71,146.82,147.47,205927.0,136.2643,136.2643,135.4433,136.0429,205927.0
2021-04-07 15:30:00,147.48,148.14,147.4,147.97,339201.0,136.0522,136.661,135.9784,136.5042,339201.0
2021-04-08 09:30:00,148.04,148.5,147.17,147.3,80284.0,136.5688,136.9931,135.7662,135.8861,80284.0
2021-04-08 10:00:00,147.24,148.25,146.73,148.25,60009.0,135.8308,136.7625,135.3603,136.7625,60009.0
2021-04-08 10:30:00,148.32,149.64,148.12,149.64,116986.0,136.8271,138.0448,136.6426,138.0448,116986.0
2021-04-08 11:00:00,149.62,150.01,148.67,148.78,60115.0,138.0263,138.3861,137.1499,137.2514,60115.0
2021-04-08 11:30:00,148.84,149.12,148.6,148.66,37069.0,137.3068,137.5651,137.0854,137.1407,37069.0
2021-04-08 12:00:00,148.7,148.79,148.12,148.41,63588.0,137.1776,137.2606,136.6426,136.9101,63588.0
2021-04-08 12:30:00,148.46,148.64,148.11,148.27,28760.0,136.9562,137.1223,136.6333,136.7809,28760.0
2021-04-08 13:00:00,148.24,148.25,147.9,147.93,35028.0,136.7533,136.7625,136.4396,136.4673,35028.0
2021-04-08 13:30:00,147.94,148.53,147.87,148.47,48873.0,136.4765,137.0208,136.4119,136.9654,48873.0
2021-04-08 14:00:00,148.51,148.75,148.46,148.55,45137.0,137.0023,137.2237,136.9562,137.0392,45137.0
2021-04-08 14:30:00,148.55,148.95,148.23,148.37,64068.0,137.0392,137.4082,136.744,136.8732,64068.0
2021-04-08 15:00:00,148.38,148.43,147.98,148.02,80858.0,136.8824,136.9285,136.5134,136.5503,80858.0
2021-04-08 15:30:00,147.99,148.1,147.61,147.99,238599.0,136.5226,136.6241,136.1721,136.5226,238599.0
2021-04-09 09:30:00,149.12,149.97,149.03,149.4,51201.0,137.5651,138.3492,137.482,137.8234,51201.0
2021-04-09 10:00:00,149.39,149.63,149.0,149.1,39904.0,137.8142,138.0356,137.4544,137.5466,39904.0
2021-04-09 10:30:00,149.16,149.33,148.7,149.11,30763.0,137.602,137.7588,137.1776,137.5559,30763.0
2021-04-09 11:00:00,149.17,149.32,148.93,149.18,34140.0,137.6112,137.7496,137.3898,137.6204,34140.0
2021-04-09 11:30:00,149.24,149.24,148.91,148.95,28325.0,137.6758,137.6758,137.3713,137.4082,28325.0
2021-04-09 12:00:00,148.96,148.96,148.6,148.6,26561.0,137.4175,137.4175,137.0854,137.0854,26561.0
2021-04-09 12:30:00,148.65,149.28,148.65,149.05,23664.0,137.1315,137.7127,137.1315,137.5005,23664.0
2021-04-09 13:00:00,149.01,149.09,148.86,148.86,23497.0,137.4636,137.5374,137.3252,137.3252,23497.0
2021-04-09 13:30:00,148.92,149.07,148.86,148.94,35939.0,137.3806,137.5189,137.3252,137.399,35939.0
2021-04-09 14:00:00,148.92,149.9,148.91,149.77,50448.0,137.3806,138.2846,137.3713,138.1647,50448.0
2021-04-09 14:30:00,149.77,149.77,149.37,149.38,38396.0,138.1647,138.1647,137.7957,137.8049,38396.0
2021-04-09 15:00:00,149.38,150.03,149.32,150.03,36707.0,137.8049,138.4046,137.7496,138.4046,36707.0
2021-04-09 15:30:00,150.03,150.57,150.01,150.46,116175.0,138.4046,138.9027,138.3861,138.8012,116175.0
2021-04-12 09:30:00,150.49,151.85,150.16,151.6,105711.0,138.8289,140.0835,138.5245,139.8529,105711.0
2021-04-12 10:00:00,151.67,151.93,151.24,151.72,44890.0,139.9175,140.1573,139.5208,139.9636,44890.0
2021-04-12 10:30:00,151.67,151.74,151.08,151.41,41425.0,139.9175,139.9821,139.3732,139.6776,41425.0
2021-04-12 11:00:00,151.46,151.48,150.7,151.27,49958.0,139.7238,139.7422,139.0226,139.5485,49958.0
2021-04-12 11:30:00,151.25,151.68,151.09,151.49,41442.0,139.53,139.9267,139.3824,139.7514,41442.0
2021-04-12 12:00:00,151.46,152.04,151.42,151.92,39397.0,139.7238,140.2588,139.6869,140.1481,39397.0
2021-04-12 12:30:00,151.88,152.22,151.85,151.97,30589.0,140.1112,140.4249,140.0835,140.1942,30589.0
2021-04-12 13:00:00,151.97,152.09,151.62,151.62,48856.0,140.1942,140.3049,139.8714,139.8714,48856.0
2021-04-12 13:30:00,151.61,152.07,151.41,151.47,68185.0,139.8621,140.2865,139.6776,139.733,68185.0
2021-04-12 14:00:00,151.49,151.56,151.24,151.39,33667.0,139.7514,139.816,139.5208,139.6592,33667.0
2021-04-12 14:30:00,151.42,151.5,151.15,151.29,27607.0,139.6869,139.7607,139.4378,139.5669,27607.0
2021-04-12 15:00:00,151.25,151.31,150.87,151.04,33402.0,139.53,139.5854,139.1795,139.3363,33402.0
2021-04-12 15:30:00,151.04,151.44,150.93,151.39,135453.0,139.3363,139.7053,139.2348,139.6592,135453.0
2021-04-13 09:30:00,150.67,150.67,149.36,150.11,64324.0,138.995,138.995,137.7865,138.4784,64324.0
2021-04-13 10:00:00,150.12,150.29,149.35,149.45,30102.0,138.4876,138.6444,137.7773,137.8695,30102.0
2021-04-13 10:30:00,149.5,150.05,149.24,149.78,29469.0,137.9156,138.423,137.6758,138.1739,29469.0
2021-04-13 11:00:00,149.83,150.17,149.61,150.09,36099.0,138.2201,138.5337,138.0171,138.4599,36099.0
2021-04-13 11:30:00,150.11,150.87,150.08,150.74,33786.0,138.4784,139.1795,138.4507,139.0595,33786.0
2021-04-13 12:00:00,150.74,150.84,150.13,150.23,25482.0,139.0595,139.1518,138.4968,138.5891,25482.0
2021-04-13 12:30:00,150.2,150.58,150.14,150.38,49783.0,138.5614,138.9119,138.506,138.7274,49783.0
2021-04-13 13:00:00,150.35,150.61,150.25,150.47,48286.0,138.6998,138.9396,138.6075,138.8105,48286.0
2021-04-13 13:30:00,150.47,150.93,150.47,150.9,34761.0,138.8105,139.2348,138.8105,139.2071,34761.0
2021-04-13 14:00:00,150.93,151.32,150.92,151.06,42385.0,139.2348,139.5946,139.2256,139.3547,42385.0
2021-04-13 14:30:00,151.06,151.27,150.94,150.99,33515.0,139.3547,139.5485,139.244,139.2902,33515.0
2021-04-13 15:00:00,151.02,151.34,150.97,151.19,51905.0,139.3178,139.6131,139.2717,139.4747,51905.0
2021-04-13 15:30:00,151.18,151.45,150.99,151.07,154663.0,139.4655,139.7145,139.2902,139.364,154663.0
2021-04-14 09:30:00,150.74,151.8,150.26,151.71,88803.0,139.0595,140.0374,138.6167,139.9544,88803.0
2021-04-14 10:00:00,151.75,152.16,151.48,152.04,59914.0,139.9913,140.3695,139.7422,140.2588,59914.0
2021-04-14 10:30:00,152.06,152.47,151.89,152.15,113222.0,140.2773,140.6555,140.1204,140.3603,113222.0
2021-04-14 11:00:00,152.11,152.17,151.55,151.9,31990.0,140.3234,140.3787,139.8068,140.1297,31990.0
2021-04-14 11:30:00,151.87,151.96,151.13,151.21,67188.0,140.102,140.185,139.4193,139.4931,67188.0
2021-04-14 12:00:00,151.21,151.33,150.59,150.6,72234.0,139.4931,139.6038,138.9212,138.9304,72234.0
2021-04-14 12:30:00,150.56,151.08,150.55,150.94,38548.0,138.8935,139.3732,138.8843,139.244,38548.0
2021-04-14 13:00:00,150.9,151.21,150.85,151.15,37388.0,139.2071,139.4931,139.161,139.4378,37388.0
2021-04-14 13:30:00,151.18,151.44,150.97,150.97,46102.0,139.4655,139.7053,139.2717,139.2717,46102.0
2021-04-14 14:00:00,151.1,151.39,150.95,151.27,38082.0,139.3917,139.6592,139.2533,139.5485,38082.0
2021-04-14 14:30:00,151.3,151.4,150.91,150.99,54260.0,139.5762,139.6684,139.2164,139.2902,54260.0
2021-04-14 15:00:00,150.94,151.45,150.86,151.43,93797.0,139.244,139.7145,139.1702,139.6961,93797.0
2021-04-14 15:30:00,151.43,151.54,150.79,150.87,219268.0,139.6961,139.7976,139.1057,139.1795,219268.0
2021-04-15 09:30:00,152.21,152.32,151.62,151.91,92657.0,140.4156,140.5171,139.8714,140.1389,92657.0
2021-04-15 10:00:00,151.94,152.58,151.83,152.5,55862.0,140.1666,140.757,140.0651,140.6832,55862.0
2021-04-15 10:30:00,152.55,153.26,152.53,153.19,41855.0,140.7293,141.3843,140.7108,141.3197,41855.0
2021-04-15 11:00:00,153.22,153.9,152.82,153.17,60929.0,141.3474,141.9747,140.9784,141.3013,60929.0
2021-04-15 11:30:00,153.17,153.43,153.09,153.25,27089.0,141.3013,141.5411,141.2275,141.3751,27089.0
2021-04-15 12:00:00,153.11,153.34,152.91,152.97,34541.0,141.2459,141.4581,141.0614,141.1167,34541.0
2021-04-15 12:30:00,152.96,153.07,152.67,152.69,34271.0,141.1075,141.209,140.84,140.8584,34271.0
2021-04-15 13:00:00,152.67,152.98,152.4,152.9,53988.0,140.84,141.126,140.5909,141.0522,53988.0
2021-04-15 13:30:00,152.82,152.82,152.22,152.3,47586.0,140.9784,140.9784,140.4249,140.4987,47586.0
2021-04-15 14:00:00,152.32,153.1,152.28,152.84,106658.0,140.5171,141.2367,140.4802,140.9968,106658.0
2021-04-15 14:30:00,152.89,153.1,152.68,152.74,65754.0,141.0429,141.2367,140.8492,140.9046,65754.0
2021-04-15 15:00:00,152.75,152.8,152.5,152.8,74733.0,140.9138,140.9599,140.6832,140.9599,74733.0
2021-04-15 15:30:00,152.85,154.01,152.84,154.0,490040.0,141.006,142.0762,140.9968,142.0669,490040.0
2021-04-16 09:30:00,169.29,171.89,166.91,170.99,849092.0,156.1722,158.5707,153.9766,157.7404,849092.0
2021-04-16 10:00:00,171.1,172.67,169.03,169.33,481427.0,157.8419,159.2902,155.9323,156.2091,481427.0
2021-04-16 10:30:00,169.33,171.07,168.83,170.41,417205.0,156.2091,157.8142,155.7478,157.2054,417205.0
2021-04-16 11:00:00,170.48,171.31,170.08,170.19,243246.0,157.2699,158.0356,156.9009,157.0024,243246.0
2021-04-16 11:30:00,170.22,170.47,168.85,168.97,228447.0,157.0301,157.2607,155.7662,155.8769,228447.0
2021-04-16 12:00:00,168.98,169.99,168.54,168.68,184947.0,155.8862,156.8179,155.4803,155.6094,184947.0
2021-04-16 12:30:00,168.71,169.0,168.09,168.38,117800.0,155.6371,155.9046,155.0651,155.3327,117800.0
2021-04-16 13:00:00,168.45,168.78,167.77,168.24,223605.0,155.3972,155.7017,154.7699,155.2035,223605.0
2021-04-16 13:30:00,168.28,168.47,167.6,167.65,121252.0,155.2404,155.4157,154.6131,154.6592,121252.0
2021-04-16 14:00:00,167.73,168.22,167.62,167.73,145287.0,154.733,155.1851,154.6316,154.733,145287.0
2021-04-16 14:30:00,167.74,169.5,167.72,169.5,140040.0,154.7423,156.3659,154.7238,156.3659,140040.0
2021-04-16 15:00:00,169.51,169.86,168.25,168.53,170359.0,156.3751,156.698,155.2127,155.471,170359.0
2021-04-16 15:30:00,168.53,168.63,167.01,167.47,904548.0,155.471,155.5633,154.0688,154.4932,904548.0
2021-04-19 09:30:00,167.54,168.41,165.9,168.34,149364.0,154.5578,155.3603,153.0448,155.2958,149364.0
2021-04-19 10:00:00,168.3,169.25,168.12,169.06,92758.0,155.2589,156.1353,155.0928,155.96,92758.0
2021-04-19 10:30:00,169.0,169.94,168.98,169.41,105637.0,155.9046,156.7718,155.8862,156.2829,105637.0
2021-04-19 11:00:00,169.4,169.5,168.57,169.17,68557.0,156.2736,156.3659,155.5079,156.0615,68557.0
2021-04-19 11:30:00,169.18,169.69,168.58,168.87,70098.0,156.0707,156.5412,155.5172,155.7847,70098.0
2021-04-19 12:00:00,168.91,169.28,168.61,169.09,39798.0,155.8216,156.1629,155.5448,155.9877,39798.0
2021-04-19 12:30:00,169.1,169.1,168.42,168.48,55790.0,155.9969,155.9969,155.3696,155.4249,55790.0
2021-04-19 13:00:00,168.49,168.49,167.77,168.17,48047.0,155.4341,155.4341,154.7699,155.1389,48047.0
2021-04-19 13:30:00,168.15,168.2,167.04,167.54,73784.0,155.1205,155.1666,154.0965,154.5578,73784.0
2021-04-19 14:00:00,167.56,167.82,167.24,167.8,84867.0,154.5762,154.8161,154.281,154.7976,84867.0
2021-04-19 14:30:00,167.78,168.51,167.64,168.46,45094.0,154.7792,155.4526,154.65,155.4065,45094.0
2021-04-19 15:00:00,168.41,168.62,168.15,168.28,97908.0,155.3603,155.5541,155.1205,155.2404,97908.0
2021-04-19 15:30:00,168.32,168.95,168.29,168.73,291555.0,155.2773,155.8585,155.2496,155.6555,291555.0
2021-04-20 09:30:00,169.01,170.72,168.67,170.72,83982.0,155.9139,157.4913,155.6002,157.4913,83982.0
2021-04-20 10:00:00,170.69,170.84,169.55,170.52,46258.0,157.4637,157.602,156.412,157.3068,46258.0
2021-04-20 10:30:00,170.46,170.55,169.69,170.16,97420.0,157.2515,157.3345,156.5412,156.9747,97420.0
2021-04-20 11:00:00,170.23,170.47,169.51,169.59,77743.0,157.0393,157.2607,156.3751,156.4489,77743.0
2021-04-20 11:30:00,169.59,169.94,169.5,169.83,56429.0,156.4489,156.7718,156.3659,156.6703,56429.0
2021-04-20 12:00:00,169.83,170.02,169.52,169.95,23934.0,156.6703,156.8456,156.3843,156.781,23934.0
2021-04-20 12:30:00,170.02,170.13,169.6,170.08,30143.0,156.8456,156.9471,156.4581,156.9009,30143.0
2021-04-20 13:00:00,170.04,170.33,169.91,169.98,41817.0,156.864,157.1316,156.7441,156.8087,41817.0
2021-04-20 13:30:00,170.07,170.07,168.89,169.17,34297.0,156.8917,156.8917,155.8031,156.0615,34297.0
2021-04-20 14:00:00,169.11,169.47,168.9,168.95,33167.0,156.0061,156.3382,155.8124,155.8585,33167.0
2021-04-20 14:30:00,168.93,168.93,168.3,168.34,45537.0,155.84,155.84,155.2589,155.2958,45537.0
2021-04-20 15:00:00,168.48,169.13,168.44,168.81,44886.0,155.4249,156.0246,155.388,155.7293,44886.0
2021-04-20 15:30:00,168.85,169.28,168.7,168.97,152148.0,155.7662,156.1629,155.6279,155.8769,152148.0
2021-04-21 09:30:00,169.92,171.29,169.22,171.05,59719.0,156.7533,158.0172,156.1076,157.7958,59719.0
2021-04-21 10:00:00,171.14,171.87,171.04,171.87,68869.0,157.8788,158.5522,157.7866,158.5522,68869.0
2021-04-21 10:30:00,171.85,172.4,171.67,172.39,79618.0,158.5338,159.0412,158.3677,159.0319,79618.0
2021-04-21 11:00:00,172.4,172.66,171.93,172.31,53232.0,159.0412,159.281,158.6076,158.9581,53232.0
2021-04-21 11:30:00,172.38,173.22,172.34,172.98,72585.0,159.0227,159.7976,158.9858,159.5762,72585.0
2021-04-21 12:00:00,172.95,173.24,172.04,172.09,57889.0,159.5485,159.8161,158.7091,158.7552,57889.0
2021-04-21 12:30:00,172.0,172.74,171.91,172.45,65122.0,158.6722,159.3548,158.5891,159.0873,65122.0
2021-04-21 13:00:00,172.39,172.53,172.2,172.38,19019.0,159.0319,159.1611,158.8567,159.0227,19019.0
2021-04-21 13:30:00,172.32,172.56,172.24,172.45,32761.0,158.9674,159.1888,158.8936,159.0873,32761.0
2021-04-21 14:00:00,172.48,173.04,172.43,172.57,28220.0,159.115,159.6316,159.0688,159.198,28220.0
2021-04-21 14:30:00,172.54,172.98,172.48,172.9,58676.0,159.1703,159.5762,159.115,159.5024,58676.0
2021-04-21 15:00:00,172.89,173.64,172.85,173.52,62325.0,159.4932,160.1851,159.4563,160.0744,62325.0
2021-04-21 15:30:00,173.52,173.88,173.32,173.62,200084.0,160.0744,160.4065,159.8899,160.1666,200084.0
2021-04-22 09:30:00,173.07,174.36,172.84,174.1,94469.0,159.6593,160.8493,159.4471,160.6094,94469.0
2021-04-22 10:00:00,173.9,174.08,172.38,172.38,49858.0,160.4249,160.591,159.0227,159.0227,49858.0
2021-04-22 10:30:00,172.34,172.75,172.07,172.54,49277.0,158.9858,159.364,158.7367,159.1703,49277.0
2021-04-22 11:00:00,172.59,173.29,172.56,173.05,45794.0,159.2164,159.8622,159.1888,159.6408,45794.0
2021-04-22 11:30:00,173.04,173.34,172.84,173.16,24400.0,159.6316,159.9083,159.4471,159.7423,24400.0
2021-04-22 12:00:00,173.19,173.39,172.93,173.04,29423.0,159.77,159.9545,159.5301,159.6316,29423.0
2021-04-22 12:30:00,173.09,173.25,172.68,173.0,30370.0,159.6777,159.8253,159.2995,159.5947,30370.0
2021-04-22 13:00:00,172.99,173.03,171.91,172.53,32063.0,159.5855,159.6224,158.5891,159.1611,32063.0
2021-04-22 13:30:00,172.43,172.43,171.17,171.42,35172.0,159.0688,159.0688,157.9065,158.1371,35172.0
2021-04-22 14:00:00,171.32,171.96,171.0,171.66,54799.0,158.0449,158.6353,157.7497,158.3585,54799.0
2021-04-22 14:30:00,171.61,172.45,171.47,172.24,53124.0,158.3124,159.0873,158.1832,158.8936,53124.0
2021-04-22 15:00:00,172.18,172.28,171.35,171.48,37946.0,158.8382,158.9305,158.0725,158.1925,37946.0
2021-04-22 15:30:00,171.47,171.73,171.14,171.5,165823.0,158.1832,158.4231,157.8788,158.2109,165823.0
2021-04-23 09:30:00,171.5,172.67,171.22,172.62,51082.0,158.2109,159.2902,157.9526,159.2441,51082.0
2021-04-23 10:00:00,172.7,173.37,172.28,173.33,41642.0,159.3179,159.936,158.9305,159.8991,41642.0
2021-04-23 10:30:00,173.26,174.66,173.11,174.66,72216.0,159.8345,161.126,159.6962,161.126,72216.0
2021-04-23 11:00:00,174.66,174.91,174.36,174.58,42534.0,161.126,161.3567,160.8493,161.0522,42534.0
2021-04-23 11:30:00,174.59,174.71,174.22,174.64,35066.0,161.0615,161.1722,160.7201,161.1076,35066.0
2021-04-23 12:00:00,174.64,174.8,174.34,174.7,35813.0,161.1076,161.2552,160.8308,161.1629,35813.0
2021-04-23 12:30:00,174.77,175.06,174.74,174.94,30212.0,161.2275,161.4951,161.1998,161.3843,30212.0
2021-04-23 13:00:00,174.94,175.07,174.67,174.87,37501.0,161.3843,161.5043,161.1353,161.3198,37501.0
2021-04-23 13:30:00,174.98,175.06,173.99,174.31,47647.0,161.4213,161.4951,160.508,160.8032,47647.0
2021-04-23 14:00:00,174.31,174.61,174.27,174.52,26430.0,160.8032,161.0799,160.7663,160.9969,26430.0
2021-04-23 14:30:00,174.52,174.67,174.14,174.45,39748.0,160.9969,161.1353,160.6463,160.9323,39748.0
2021-04-23 15:00:00,174.45,174.95,174.43,174.8,40004.0,160.9323,161.3936,160.9139,161.2552,40004.0
2021-04-23 15:30:00,174.82,174.95,174.39,174.66,140200.0,161.2736,161.3936,160.877,161.126,140200.0
2021-04-26 09:30:00,175.74,176.46,175.03,176.09,71383.0,162.1224,162.7866,161.4674,162.4452,71383.0
2021-04-26 10:00:00,176.14,176.63,175.56,175.65,50168.0,162.4914,162.9434,161.9563,162.0393,50168.0
2021-04-26 10:30:00,175.59,175.76,174.9,175.06,32801.0,161.984,162.1408,161.3474,161.4951,32801.0
2021-04-26 11:00:00,175.14,175.62,174.87,174.92,37947.0,161.5689,162.0117,161.3198,161.3659,37947.0
2021-04-26 11:30:00,174.96,175.08,174.53,174.68,35016.0,161.4028,161.5135,161.0061,161.1445,35016.0
2021-04-26 12:00:00,174.83,174.86,174.04,174.1,24521.0,161.2829,161.3105,160.5541,160.6094,24521.0
2021-04-26 12:30:00,174.06,174.41,174.01,174.15,22820.0,160.5725,160.8954,160.5264,160.6556,22820.0
2021-04-26 13:00:00,174.12,174.39,173.99,174.14,28841.0,160.6279,160.877,160.508,160.6463,28841.0
2021-04-26 13:30:00,174.17,174.44,174.04,174.37,52843.0,160.674,160.9231,160.5541,160.8585,52843.0
2021-04-26 14:00:00,174.39,174.54,173.76,173.76,38256.0,160.877,161.0153,160.2958,160.2958,38256.0
2021-04-26 14:30:00,173.74,173.74,172.98,173.09,42487.0,160.2773,160.2773,159.5762,159.6777,42487.0
2021-04-26 15:00:00,173.07,173.36,172.83,172.88,43886.0,159.6593,159.9268,159.4378,159.484,43886.0
2021-04-26 15:30:00,172.85,173.39,172.73,173.18,128846.0,159.4563,159.9545,159.3456,159.7607,128846.0
2021-04-27 09:30:00,172.0,172.46,171.0,171.6,61124.0,158.6722,159.0965,157.7497,158.3032,61124.0
2021-04-27 10:00:00,171.67,171.93,171.18,171.47,37229.0,158.3677,158.6076,157.9157,158.1832,37229.0
2021-04-27 10:30:00,171.52,172.25,171.43,172.14,50911.0,158.2294,158.9028,158.1463,158.8013,50911.0
2021-04-27 11:00:00,172.11,172.4,171.78,172.0,37003.0,158.7736,159.0412,158.4692,158.6722,37003.0
2021-04-27 11:30:00,171.93,172.55,171.83,172.22,37117.0,158.6076,159.1795,158.5153,158.8751,37117.0
2021-04-27 12:00:00,172.25,172.71,172.21,172.71,50292.0,158.9028,159.3271,158.8659,159.3271,50292.0
2021-04-27 12:30:00,172.71,172.78,172.16,172.38,52883.0,159.3271,159.3917,158.8198,159.0227,52883.0
2021-04-27 13:00:00,172.25,172.68,171.98,172.65,35735.0,158.9028,159.2995,158.6537,159.2718,35735.0
2021-04-27 13:30:00,172.66,172.66,171.95,172.33,37235.0,159.281,159.281,158.626,158.9766,37235.0
2021-04-27 14:00:00,172.3,172.62,171.98,172.11,46210.0,158.9489,159.2441,158.6537,158.7736,46210.0
2021-04-27 14:30:00,172.11,172.72,172.04,172.23,66263.0,158.7736,159.3364,158.7091,158.8843,66263.0
2021-04-27 15:00:00,172.23,172.91,172.17,172.64,50774.0,158.8843,159.5116,158.829,159.2626,50774.0
2021-04-27 15:30:00,172.66,172.95,172.21,172.24,172272.0,159.281,159.5485,158.8659,158.8936,172272.0
2021-04-28 09:30:00,172.69,172.85,171.88,172.56,58916.0,159.3087,159.4563,158.5615,159.1888,58916.0
2021-04-28 10:00:00,172.52,172.81,171.89,172.76,34710.0,159.1519,159.4194,158.5707,159.3733,34710.0
2021-04-28 10:30:00,172.81,173.37,172.51,173.0,40685.0,159.4194,159.936,159.1426,159.5947,40685.0
2021-04-28 11:00:00,172.99,173.6,172.96,173.6,26698.0,159.5855,160.1482,159.5578,160.1482,26698.0
2021-04-28 11:30:00,173.66,173.66,173.25,173.35,32937.0,160.2035,160.2035,159.8253,159.9176,32937.0
2021-04-28 12:00:00,173.31,173.68,173.24,173.32,25409.0,159.8807,160.222,159.8161,159.8899,25409.0
2021-04-28 12:30:00,173.33,173.53,173.2,173.37,20175.0,159.8991,160.0836,159.7792,159.936,20175.0
2021-04-28 13:00:00,173.34,173.53,173.2,173.32,22326.0,159.9083,160.0836,159.7792,159.8899,22326.0
2021-04-28 13:30:00,173.28,173.31,172.98,173.0,23120.0,159.853,159.8807,159.5762,159.5947,23120.0
2021-04-28 14:00:00,173.11,173.13,172.51,172.52,33768.0,159.6962,159.7146,159.1426,159.1519,33768.0
2021-04-28 14:30:00,172.53,173.06,172.38,172.7,28129.0,159.1611,159.65,159.0227,159.3179,28129.0
2021-04-28 15:00:00,172.68,172.77,172.08,172.09,40192.0,159.2995,159.3825,158.746,158.7552,40192.0
2021-04-28 15:30:00,172.09,172.66,171.99,172.66,89175.0,158.7552,159.281,158.6629,159.281,89175.0
2021-04-29 09:30:00,172.7,173.15,172.06,172.06,63862.0,159.3179,159.7331,158.7275,158.7275,63862.0
2021-04-29 10:00:00,172.14,172.96,172.02,172.53,30175.0,158.8013,159.5578,158.6906,159.1611,30175.0
2021-04-29 10:30:00,172.63,172.81,171.91,172.61,28122.0,159.2533,159.4194,158.5891,159.2349,28122.0
2021-04-29 11:00:00,172.5,172.61,172.15,172.2,16584.0,159.1334,159.2349,158.8105,158.8567,16584.0
2021-04-29 11:30:00,172.09,172.24,171.79,172.11,13670.0,158.7552,158.8936,158.4784,158.7736,13670.0
2021-04-29 12:00:00,172.1,172.26,171.65,171.87,19007.0,158.7644,158.912,158.3493,158.5522,19007.0
2021-04-29 12:30:00,171.78,171.88,171.54,171.74,16717.0,158.4692,158.5615,158.2478,158.4323,16717.0
2021-04-29 13:00:00,171.72,171.93,171.59,171.86,17767.0,158.4139,158.6076,158.2939,158.543,17767.0
2021-04-29 13:30:00,171.86,172.0,171.74,171.77,17800.0,158.543,158.6722,158.4323,158.46,17800.0
2021-04-29 14:00:00,171.8,172.45,171.77,172.27,31473.0,158.4877,159.0873,158.46,158.9212,31473.0
2021-04-29 14:30:00,172.26,172.65,172.21,172.53,22252.0,158.912,159.2718,158.8659,159.1611,22252.0
2021-04-29 15:00:00,172.58,173.07,172.54,172.6,26950.0,159.2072,159.6593,159.1703,159.2257,26950.0
2021-04-29 15:30:00,172.61,173.41,172.61,173.15,90709.0,159.2349,159.9729,159.2349,159.7331,90709.0
2021-04-30 09:30:00,172.89,173.88,171.86,173.17,86417.0,159.4932,160.4065,158.543,159.7515,86417.0
2021-04-30 10:00:00,173.1,173.1,171.97,172.49,31984.0,159.6869,159.6869,158.6445,159.1242,31984.0
2021-04-30 10:30:00,172.46,172.46,171.19,171.4,53613.0,159.0965,159.0965,157.9249,158.1187,53613.0
2021-04-30 11:00:00,171.45,171.55,170.86,170.89,59701.0,158.1648,158.257,157.6205,157.6482,59701.0
2021-04-30 11:30:00,170.89,170.96,170.28,170.49,88225.0,157.6482,157.7127,157.0854,157.2792,88225.0
2021-04-30 12:00:00,170.49,171.38,170.12,171.33,56350.0,157.2792,158.1002,156.9378,158.0541,56350.0
2021-04-30 12:30:00,171.33,171.71,170.9,171.22,27481.0,158.0541,158.4046,157.6574,157.9526,27481.0
2021-04-30 13:00:00,171.27,171.47,170.98,171.35,22932.0,157.9987,158.1832,157.7312,158.0725,22932.0
2021-04-30 13:30:00,171.32,171.42,170.62,170.75,36261.0,158.0449,158.1371,157.3991,157.519,36261.0
2021-04-30 14:00:00,170.77,170.97,170.51,170.9,27639.0,157.5375,157.722,157.2976,157.6574,27639.0
2021-04-30 14:30:00,170.87,171.05,170.67,170.83,27993.0,157.6297,157.7958,157.4452,157.5928,27993.0
2021-04-30 15:00:00,170.86,171.09,170.69,171.08,42784.0,157.6205,157.8327,157.4637,157.8235,42784.0
2021-04-30 15:30:00,171.1,171.51,170.7,171.24,223991.0,157.8419,158.2201,157.4729,157.9711,223991.0
2021-05-03 09:30:00,172.64,173.65,172.51,173.65,36183.0,159.2626,160.1943,159.1426,160.1943,36183.0
2021-05-03 10:00:00,173.63,173.73,172.27,172.28,32420.0,160.1759,160.2681,158.9212,158.9305,32420.0
2021-05-03 10:30:00,172.25,173.07,172.11,172.88,16622.0,158.9028,159.6593,158.7736,159.484,16622.0
2021-05-03 11:00:00,173.0,173.37,172.7,173.33,21097.0,159.5947,159.936,159.3179,159.8991,21097.0
2021-05-03 11:30:00,173.23,173.66,173.09,173.31,11740.0,159.8069,160.2035,159.6777,159.8807,11740.0
2021-05-03 12:00:00,173.35,173.38,173.04,173.27,9536.0,159.9176,159.9452,159.6316,159.8438,9536.0
2021-05-03 12:30:00,173.29,173.56,173.16,173.26,20023.0,159.8622,160.1113,159.7423,159.8345,20023.0
2021-05-03 13:00:00,173.31,173.45,173.2,173.38,14653.0,159.8807,160.0098,159.7792,159.9452,14653.0
2021-05-03 13:30:00,173.46,173.54,173.12,173.31,13068.0,160.019,160.0928,159.7054,159.8807,13068.0
2021-05-03 14:00:00,173.29,173.56,173.0,173.4,23137.0,159.8622,160.1113,159.5947,159.9637,23137.0
2021-05-03 14:30:00,173.4,173.99,173.4,173.64,19962.0,159.9637,160.508,159.9637,160.1851,19962.0
2021-05-03 15:00:00,173.6,173.6,173.08,173.08,21979.0,160.1482,160.1482,159.6685,159.6685,21979.0
2021-05-03 15:30:00,173.13,173.26,172.64,173.01,97108.0,159.7146,159.8345,159.2626,159.6039,97108.0
2021-05-04 09:30:00,171.98,174.34,171.98,174.27,42412.0,158.6537,160.8308,158.6537,160.7663,42412.0
2021-05-04 10:00:00,174.32,175.65,173.71,175.22,38980.0,160.8124,162.0393,160.2497,161.6427,38980.0
2021-05-04 10:30:00,175.22,175.56,174.95,175.32,32513.0,161.6427,161.9563,161.3936,161.7349,32513.0
2021-05-04 11:00:00,175.28,175.63,174.52,175.63,67433.0,161.698,162.0209,160.9969,162.0209,67433.0
2021-05-04 11:30:00,175.62,176.57,175.62,176.42,80221.0,162.0117,162.888,162.0117,162.7497,80221.0
2021-05-04 12:00:00,176.46,177.91,176.45,177.91,80350.0,162.7866,164.1242,162.7773,164.1242,80350.0
2021-05-04 12:30:00,177.91,178.82,177.66,178.74,161080.0,164.1242,164.9637,163.8936,164.8899,161080.0
2021-05-04 13:00:00,178.75,179.56,178.72,179.15,157047.0,164.8991,165.6464,164.8714,165.2681,157047.0
2021-05-04 13:30:00,179.09,179.17,178.57,178.85,73915.0,165.2128,165.2866,164.7331,164.9914,73915.0
2021-05-04 14:00:00,178.85,179.2,178.41,178.68,57212.0,164.9914,165.3143,164.5855,164.8345,57212.0
2021-05-04 14:30:00,178.73,178.91,178.2,178.44,58908.0,164.8807,165.0467,164.3917,164.6131,58908.0
2021-05-04 15:00:00,178.43,178.84,178.07,178.75,105834.0,164.6039,164.9821,164.2718,164.8991,105834.0
2021-05-04 15:30:00,178.75,179.18,178.38,178.65,300166.0,164.8991,165.2958,164.5578,164.8069,300166.0
2021-05-05 09:30:00,177.65,178.19,176.39,177.78,98713.0,163.8844,164.3825,162.722,164.0043,98713.0
2021-05-05 10:00:00,177.87,177.99,177.01,177.22,29085.0,164.0873,164.198,163.294,163.4877,29085.0
2021-05-05 10:30:00,177.18,177.94,176.82,177.84,47956.0,163.4508,164.1519,163.1187,164.0596,47956.0
2021-05-05 11:00:00,177.84,178.66,177.74,178.34,47083.0,164.0596,164.8161,163.9674,164.5209,47083.0
2021-05-05 11:30:00,178.41,179.02,178.25,179.02,23344.0,164.5855,165.1482,164.4379,165.1482,23344.0
2021-05-05 12:00:00,179.09,179.23,178.59,178.7,37719.0,165.2128,165.3419,164.7515,164.853,37719.0
2021-05-05 12:30:00,178.7,179.23,178.66,178.83,26120.0,164.853,165.3419,164.8161,164.9729,26120.0
2021-05-05 13:00:00,178.83,179.18,178.82,178.87,24054.0,164.9729,165.2958,164.9637,165.0098,24054.0
2021-05-05 13:30:00,178.81,178.87,178.58,178.78,25413.0,164.9545,165.0098,164.7423,164.9268,25413.0
2021-05-05 14:00:00,178.78,179.26,178.73,179.23,33674.0,164.9268,165.3696,164.8807,165.3419,33674.0
2021-05-05 14:30:00,179.22,179.4,179.06,179.27,26806.0,165.3327,165.4988,165.1851,165.3788,26806.0
2021-05-05 15:00:00,179.31,179.76,179.08,179.76,55758.0,165.4157,165.8309,165.2036,165.8309,55758.0
2021-05-05 15:30:00,179.75,179.82,178.94,179.1,131894.0,165.8216,165.8862,165.0744,165.222,131894.0
2021-05-06 09:30:00,179.99,179.99,178.37,179.48,42407.0,166.043,166.043,164.5486,165.5726,42407.0
2021-05-06 10:00:00,179.32,179.32,178.56,178.78,23325.0,165.425,165.425,164.7238,164.9268,23325.0
2021-05-06 10:30:00,178.72,178.93,177.91,178.91,28792.0,164.8714,165.0652,164.1242,165.0467,28792.0
2021-05-06 11:00:00,178.94,179.0,178.62,178.82,25352.0,165.0744,165.1298,164.7792,164.9637,25352.0
2021-05-06 11:30:00,178.82,179.11,178.53,178.59,14147.0,164.9637,165.2312,164.6962,164.7515,14147.0
2021-05-06 12:00:00,178.58,178.64,178.26,178.64,21475.0,164.7423,164.7976,164.4471,164.7976,21475.0
2021-05-06 12:30:00,178.58,178.72,178.29,178.54,16617.0,164.7423,164.8714,164.4748,164.7054,16617.0
2021-05-06 13:00:00,178.52,178.73,178.23,178.55,17107.0,164.6869,164.8807,164.4194,164.7146,17107.0
2021-05-06 13:30:00,178.51,178.91,178.35,178.59,25076.0,164.6777,165.0467,164.5301,164.7515,25076.0
2021-05-06 14:00:00,178.55,178.71,178.15,178.37,24084.0,164.7146,164.8622,164.3456,164.5486,24084.0
2021-05-06 14:30:00,178.42,178.65,178.18,178.42,23850.0,164.5947,164.8069,164.3733,164.5947,23850.0
2021-05-06 15:00:00,178.43,178.92,178.43,178.88,26710.0,164.6039,165.056,164.6039,165.019,26710.0
2021-05-06 15:30:00,178.88,180.21,178.88,180.09,202513.0,165.019,166.246,165.019,166.1353,202513.0
2021-05-07 09:30:00,179.55,179.6,178.16,178.55,54679.0,166.1355,166.1817,164.8493,165.2102,54679.0
2021-05-07 10:00:00,178.6,179.08,178.41,178.69,16031.0,165.2564,165.7006,165.0806,165.3397,16031.0
2021-05-07 10:30:00,178.67,178.74,178.24,178.44,18814.0,165.3212,165.386,164.9233,165.1084,18814.0
2021-05-07 11:00:00,178.54,178.95,178.17,178.46,50288.0,165.2009,165.5803,164.8586,165.1269,50288.0
2021-05-07 11:30:00,178.37,178.85,177.88,178.5,51489.0,165.0436,165.4878,164.5902,165.1639,51489.0
2021-05-07 12:00:00,178.42,178.8,178.42,178.71,10900.0,165.0899,165.4415,165.0899,165.3582,10900.0
2021-05-07 12:30:00,178.73,178.96,178.71,178.91,10654.0,165.3767,165.5895,165.3582,165.5433,10654.0
2021-05-07 13:00:00,178.96,179.44,178.96,179.29,10376.0,165.5895,166.0337,165.5895,165.8949,10376.0
2021-05-07 13:30:00,179.23,179.58,179.22,179.58,11156.0,165.8394,166.1632,165.8301,166.1632,11156.0
2021-05-07 14:00:00,179.59,179.82,179.39,179.65,20525.0,166.1725,166.3853,165.9874,166.228,20525.0
2021-05-07 14:30:00,179.63,179.69,179.09,179.12,24075.0,166.2095,166.265,165.7098,165.7376,24075.0
2021-05-07 15:00:00,179.11,179.17,178.85,179.02,22814.0,165.7283,165.7838,165.4878,165.6451,22814.0
2021-05-07 15:30:00,179.02,179.76,178.94,179.4,81147.0,165.6451,166.3298,165.571,165.9967,81147.0
2021-05-10 09:30:00,180.53,181.35,179.5,180.26,70505.0,167.0422,167.801,166.0892,166.7924,70505.0
2021-05-10 10:00:00,180.27,181.06,180.15,180.79,20017.0,166.8017,167.5326,166.6906,167.2828,20017.0
2021-05-10 10:30:00,180.73,181.08,180.23,180.8,16555.0,167.2273,167.5511,166.7647,167.2921,16555.0
2021-05-10 11:00:00,180.65,181.26,180.65,181.0,17179.0,167.1533,167.7177,167.1533,167.4771,17179.0
2021-05-10 11:30:00,181.07,181.3,180.85,180.86,22746.0,167.5419,167.7547,167.3383,167.3476,22746.0
2021-05-10 12:00:00,180.78,181.0,180.48,180.48,19461.0,167.2736,167.4771,166.996,166.996,19461.0
2021-05-10 12:30:00,180.59,180.94,180.56,180.73,13078.0,167.0978,167.4216,167.07,167.2273,13078.0
2021-05-10 13:00:00,180.86,180.86,179.85,179.94,33184.0,167.3476,167.3476,166.413,166.4963,33184.0
2021-05-10 13:30:00,179.87,180.23,179.87,180.01,13375.0,166.4315,166.7647,166.4315,166.5611,13375.0
2021-05-10 14:00:00,179.95,180.57,179.7,179.89,20060.0,166.5056,167.0793,166.2742,166.4501,20060.0
2021-05-10 14:30:00,179.81,180.06,179.22,179.79,40965.0,166.376,166.6074,165.8301,166.3575,40965.0
2021-05-10 15:00:00,179.76,180.08,179.57,180.06,28700.0,166.3298,166.6259,166.154,166.6074,28700.0
2021-05-10 15:30:00,180.03,180.18,179.26,179.3,124492.0,166.5796,166.7184,165.8671,165.9041,124492.0
2021-05-11 09:30:00,179.46,179.54,177.7,179.22,60536.0,166.0522,166.1262,164.4237,165.8301,60536.0
2021-05-11 10:00:00,179.25,179.63,178.09,178.24,37966.0,165.8579,166.2095,164.7845,164.9233,37966.0
2021-05-11 10:30:00,178.39,178.39,176.98,177.06,22459.0,165.0621,165.0621,163.7575,163.8315,22459.0
2021-05-11 11:00:00,177.0,177.43,176.41,177.43,23377.0,163.776,164.1738,163.2301,164.1738,23377.0
2021-05-11 11:30:00,177.42,178.06,177.28,177.9,17612.0,164.1646,164.7568,164.0351,164.6087,17612.0
2021-05-11 12:00:00,177.91,177.94,177.47,177.55,16014.0,164.618,164.6457,164.2109,164.2849,16014.0
2021-05-11 12:30:00,177.56,177.59,176.86,176.95,13400.0,164.2941,164.3219,163.6464,163.7297,13400.0
2021-05-11 13:00:00,176.94,177.55,176.93,177.53,13208.0,163.7205,164.2849,163.7112,164.2664,13208.0
2021-05-11 13:30:00,177.61,177.98,177.45,177.82,16937.0,164.3404,164.6828,164.1924,164.5347,16937.0
2021-05-11 14:00:00,177.95,178.11,177.47,177.85,9524.0,164.655,164.803,164.2109,164.5625,9524.0
2021-05-11 14:30:00,177.79,178.1,177.34,178.1,17197.0,164.5069,164.7938,164.0906,164.7938,17197.0
2021-05-11 15:00:00,178.01,178.78,177.98,178.63,16233.0,164.7105,165.423,164.6828,165.2842,16233.0
2021-05-11 15:30:00,178.6,179.0,178.17,178.99,104374.0,165.2564,165.6265,164.8586,165.6173,104374.0
2021-05-12 09:30:00,178.17,178.62,176.25,176.84,58192.0,164.8586,165.2749,163.082,163.6279,58192.0
2021-05-12 10:00:00,176.87,177.36,176.51,176.58,17756.0,163.6557,164.1091,163.3226,163.3874,17756.0
2021-05-12 10:30:00,176.58,176.76,175.75,176.11,27448.0,163.3874,163.5539,162.6194,162.9525,27448.0
2021-05-12 11:00:00,176.02,176.33,175.31,175.59,15068.0,162.8692,163.156,162.2122,162.4713,15068.0
2021-05-12 11:30:00,175.64,175.89,174.82,175.02,25283.0,162.5176,162.7489,161.7588,161.9439,25283.0
2021-05-12 12:00:00,175.0,175.21,174.58,175.06,40869.0,161.9254,162.1197,161.5368,161.9809,40869.0
2021-05-12 12:30:00,175.09,175.2,174.13,174.3,13723.0,162.0087,162.1105,161.1204,161.2777,13723.0
2021-05-12 13:00:00,174.26,174.9,174.25,174.61,12593.0,161.2407,161.8329,161.2314,161.5645,12593.0
2021-05-12 13:30:00,174.56,174.7,174.08,174.34,19456.0,161.5183,161.6478,161.0741,161.3147,19456.0
2021-05-12 14:00:00,174.34,174.38,173.85,174.14,25996.0,161.3147,161.3517,160.8613,161.1296,25996.0
2021-05-12 14:30:00,173.95,175.03,173.81,174.76,17911.0,160.9538,161.9532,160.8243,161.7033,17911.0
2021-05-12 15:00:00,174.69,174.75,173.55,173.55,29931.0,161.6386,161.6941,160.5837,160.5837,29931.0
2021-05-12 15:30:00,173.54,174.13,173.42,173.79,144898.0,160.5745,161.1204,160.4634,160.8058,144898.0
2021-05-13 09:30:00,174.73,177.24,173.61,177.02,35055.0,161.6756,163.998,160.6392,163.7945,35055.0
2021-05-13 10:00:00,177.05,177.71,176.75,177.54,25999.0,163.8222,164.4329,163.5446,164.2756,25999.0
2021-05-13 10:30:00,177.64,177.94,177.5,177.87,38432.0,164.3682,164.6457,164.2386,164.581,38432.0
2021-05-13 11:00:00,177.94,178.26,177.66,177.85,26868.0,164.6457,164.9418,164.3867,164.5625,26868.0
2021-05-13 11:30:00,177.82,178.11,177.47,177.56,26714.0,164.5347,164.803,164.2109,164.2941,26714.0
2021-05-13 12:00:00,177.55,177.89,177.47,177.75,15909.0,164.2849,164.5995,164.2109,164.4699,15909.0
2021-05-13 12:30:00,177.78,178.19,177.62,177.66,42851.0,164.4977,164.8771,164.3497,164.3867,42851.0
2021-05-13 13:00:00,177.68,177.68,177.09,177.51,38018.0,164.4052,164.4052,163.8592,164.2479,38018.0
2021-05-13 13:30:00,177.52,177.93,177.14,177.78,86245.0,164.2571,164.6365,163.9055,164.4977,86245.0
2021-05-13 14:00:00,177.77,178.18,177.63,178.13,57193.0,164.4884,164.8678,164.3589,164.8215,57193.0
2021-05-13 14:30:00,178.1,178.33,177.8,178.01,129386.0,164.7938,165.0066,164.5162,164.7105,129386.0
2021-05-13 15:00:00,178.01,178.25,177.8,178.03,50187.0,164.7105,164.9326,164.5162,164.729,50187.0
2021-05-13 15:30:00,178.03,178.45,178.0,178.04,143171.0,164.729,165.1176,164.7013,164.7383,143171.0
2021-05-14 09:30:00,178.13,179.36,178.13,178.46,26752.0,164.8215,165.9597,164.8215,165.1269,26752.0
2021-05-14 10:00:00,178.39,178.54,177.42,177.74,14665.0,165.0621,165.2009,164.1646,164.4607,14665.0
2021-05-14 10:30:00,177.5,177.94,177.21,177.91,13302.0,164.2386,164.6457,163.9703,164.618,13302.0
2021-05-14 11:00:00,177.87,178.76,177.72,178.72,22437.0,164.581,165.4045,164.4422,165.3675,22437.0
2021-05-14 11:30:00,178.83,179.31,178.65,179.24,31751.0,165.4692,165.9134,165.3027,165.8486,31751.0
2021-05-14 12:00:00,179.27,179.29,178.93,179.17,25851.0,165.8764,165.8949,165.5618,165.7838,25851.0
2021-05-14 12:30:00,179.19,179.54,179.06,179.53,22086.0,165.8024,166.1262,165.6821,166.117,22086.0
2021-05-14 13:00:00,179.52,179.65,179.36,179.42,19177.0,166.1077,166.228,165.9597,166.0152,19177.0
2021-05-14 13:30:00,179.42,179.6,179.3,179.32,11756.0,166.0152,166.1817,165.9041,165.9226,11756.0
2021-05-14 14:00:00,179.33,179.53,179.21,179.31,12398.0,165.9319,166.117,165.8209,165.9134,12398.0
2021-05-14 14:30:00,179.35,179.74,179.34,179.73,17168.0,165.9504,166.3113,165.9411,166.302,17168.0
2021-05-14 15:00:00,179.75,179.85,179.45,179.53,21509.0,166.3205,166.413,166.0429,166.117,21509.0
2021-05-14 15:30:00,179.54,179.6,179.11,179.12,112681.0,166.1262,166.1817,165.7283,165.7376,112681.0
2021-05-17 09:30:00,178.82,179.57,177.53,177.9,24664.0,165.46,166.154,164.2664,164.6087,24664.0
2021-05-17 10:00:00,178.16,178.76,178.01,178.04,19906.0,164.8493,165.4045,164.7105,164.7383,19906.0
2021-05-17 10:30:00,177.88,178.66,177.88,178.21,23903.0,164.5902,165.3119,164.5902,164.8956,23903.0
2021-05-17 11:00:00,178.19,178.39,177.86,177.87,30149.0,164.8771,165.0621,164.5717,164.581,30149.0
2021-05-17 11:30:00,177.84,178.85,177.74,178.78,38969.0,164.5532,165.4878,164.4607,165.423,38969.0
2021-05-17 12:00:00,178.7,179.09,178.33,179.09,28875.0,165.349,165.7098,165.0066,165.7098,28875.0
2021-05-17 12:30:00,179.08,179.49,178.96,179.25,23405.0,165.7006,166.0799,165.5895,165.8579,23405.0
2021-05-17 13:00:00,179.27,179.6,179.22,179.56,15609.0,165.8764,166.1817,165.8301,166.1447,15609.0
2021-05-17 13:30:00,179.54,179.91,179.5,179.83,23136.0,166.1262,166.4686,166.0892,166.3945,23136.0
2021-05-17 14:00:00,179.84,180.21,179.76,180.14,23753.0,166.4038,166.7461,166.3298,166.6814,23753.0
2021-05-17 14:30:00,180.12,180.41,179.94,180.41,25811.0,166.6629,166.9312,166.4963,166.9312,25811.0
2021-05-17 15:00:00,180.4,180.46,179.99,180.07,25669.0,166.922,166.9775,166.5426,166.6166,25669.0
2021-05-17 15:30:00,180.04,180.1,179.53,179.99,185495.0,166.5888,166.6444,166.117,166.5426,185495.0
2021-05-18 09:30:00,180.26,180.52,178.54,178.78,28814.0,166.7924,167.033,165.2009,165.423,28814.0
2021-05-18 10:00:00,178.81,179.14,178.0,178.65,55770.0,165.4507,165.7561,164.7013,165.3027,55770.0
2021-05-18 10:30:00,178.66,178.94,178.38,178.62,17780.0,165.3119,165.571,165.0529,165.2749,17780.0
2021-05-18 11:00:00,178.65,178.76,178.02,178.17,56783.0,165.3027,165.4045,164.7198,164.8586,56783.0
2021-05-18 11:30:00,178.25,178.54,177.83,178.21,27273.0,164.9326,165.2009,164.544,164.8956,27273.0
2021-05-18 12:00:00,178.18,178.18,177.82,177.95,26913.0,164.8678,164.8678,164.5347,164.655,26913.0
2021-05-18 12:30:00,177.9,178.21,177.8,178.05,17434.0,164.6087,164.8956,164.5162,164.7475,17434.0
2021-05-18 13:00:00,178.03,178.2,177.88,178.02,31713.0,164.729,164.8863,164.5902,164.7198,31713.0
2021-05-18 13:30:00,178.05,178.11,177.67,177.92,69759.0,164.7475,164.803,164.3959,164.6272,69759.0
2021-05-18 14:00:00,177.88,178.04,177.65,177.75,51795.0,164.5902,164.7383,164.3774,164.4699,51795.0
2021-05-18 14:30:00,177.78,177.98,177.4,177.85,88556.0,164.4977,164.6828,164.1461,164.5625,88556.0
2021-05-18 15:00:00,177.81,178.03,177.69,177.84,44795.0,164.5255,164.729,164.4144,164.5532,44795.0
2021-05-18 15:30:00,177.82,177.82,177.11,177.11,191230.0,164.5347,164.5347,163.8778,163.8778,191230.0
2021-05-19 09:30:00,176.04,176.6,174.74,176.46,59426.0,162.8877,163.4059,161.6848,163.2763,59426.0
2021-05-19 10:00:00,176.38,176.62,173.99,174.37,68879.0,163.2023,163.4244,160.9909,161.3425,68879.0
2021-05-19 10:30:00,174.37,175.11,173.95,174.96,50739.0,161.3425,162.0272,160.9538,161.8884,50739.0
2021-05-19 11:00:00,174.95,175.51,174.53,175.5,46861.0,161.8791,162.3973,161.4905,162.388,46861.0
2021-05-19 11:30:00,175.54,176.14,175.2,175.99,21205.0,162.4251,162.9802,162.1105,162.8414,21205.0
2021-05-19 12:00:00,176.01,176.23,175.78,175.78,15766.0,162.8599,163.0635,162.6471,162.6471,15766.0
2021-05-19 12:30:00,175.84,176.46,175.78,176.44,13324.0,162.7026,163.2763,162.6471,163.2578,13324.0
2021-05-19 13:00:00,176.45,176.62,176.12,176.28,14146.0,163.2671,163.4244,162.9617,163.1098,14146.0
2021-05-19 13:30:00,176.3,176.43,175.81,176.28,14824.0,163.1283,163.2486,162.6749,163.1098,14824.0
2021-05-19 14:00:00,176.35,176.53,175.16,175.82,15275.0,163.1745,163.3411,162.0734,162.6841,15275.0
2021-05-19 14:30:00,175.84,176.02,175.06,175.1,18480.0,162.7026,162.8692,161.9809,162.0179,18480.0
2021-05-19 15:00:00,175.08,175.89,174.8,175.78,29529.0,161.9994,162.7489,161.7403,162.6471,29529.0
2021-05-19 15:30:00,175.82,176.49,175.4,176.35,145201.0,162.6841,163.3041,162.2955,163.1745,145201.0
2021-05-20 09:30:00,176.66,177.89,176.49,177.7,47633.0,163.4614,164.5995,163.3041,164.4237,47633.0
2021-05-20 10:00:00,177.68,178.12,177.32,177.39,72443.0,164.4052,164.8123,164.0721,164.1368,72443.0
2021-05-20 10:30:00,177.3,178.27,176.97,177.98,29933.0,164.0536,164.9511,163.7482,164.6828,29933.0
2021-05-20 11:00:00,177.92,178.25,177.87,177.95,25495.0,164.6272,164.9326,164.581,164.655,25495.0
2021-05-20 11:30:00,178.0,178.87,178.0,178.65,34518.0,164.7013,165.5063,164.7013,165.3027,34518.0
2021-05-20 12:00:00,178.65,178.75,178.15,178.2,58546.0,165.3027,165.3952,164.8401,164.8863,58546.0
2021-05-20 12:30:00,178.17,178.35,177.81,178.23,61831.0,164.8586,165.0251,164.5255,164.9141,61831.0
2021-05-20 13:00:00,178.2,178.2,177.86,177.92,18664.0,164.8863,164.8863,164.5717,164.6272,18664.0
2021-05-20 13:30:00,177.92,177.92,177.49,177.77,19715.0,164.6272,164.6272,164.2294,164.4884,19715.0
2021-05-20 14:00:00,177.79,177.9,177.72,177.84,21519.0,164.5069,164.6087,164.4422,164.5532,21519.0
2021-05-20 14:30:00,177.9,178.06,177.54,177.62,27327.0,164.6087,164.7568,164.2756,164.3497,27327.0
2021-05-20 15:00:00,177.63,178.21,177.53,178.18,31168.0,164.3589,164.8956,164.2664,164.8678,31168.0
2021-05-20 15:30:00,178.14,178.15,177.3,177.55,142568.0,164.8308,164.8401,164.0536,164.2849,142568.0
2021-05-21 09:30:00,178.72,180.56,178.43,180.05,73657.0,165.3675,167.07,165.0991,166.5981,73657.0
2021-05-21 10:00:00,180.01,180.67,179.72,180.17,32119.0,166.5611,167.1718,166.2928,166.7091,32119.0
2021-05-21 10:30:00,180.35,180.97,180.22,180.75,50350.0,166.8757,167.4494,166.7554,167.2458,50350.0
2021-05-21 11:00:00,180.79,180.91,180.33,180.44,23279.0,167.2828,167.3938,166.8572,166.959,23279.0
2021-05-21 11:30:00,180.39,180.4,179.25,179.38,28947.0,166.9127,166.922,165.8579,165.9782,28947.0
2021-05-21 12:00:00,179.35,179.86,179.17,179.42,32912.0,165.9504,166.4223,165.7838,166.0152,32912.0
2021-05-21 12:30:00,179.45,179.48,178.81,178.92,19454.0,166.0429,166.0707,165.4507,165.5525,19454.0
2021-05-21 13:00:00,178.85,179.42,178.81,179.42,15464.0,165.4878,166.0152,165.4507,166.0152,15464.0
2021-05-21 13:30:00,179.36,179.74,179.15,179.3,21779.0,165.9597,166.3113,165.7653,165.9041,21779.0
2021-05-21 14:00:00,179.33,179.61,179.27,179.51,25972.0,165.9319,166.191,165.8764,166.0984,25972.0
2021-05-21 14:30:00,179.56,179.59,179.26,179.29,26713.0,166.1447,166.1725,165.8671,165.8949,26713.0
2021-05-21 15:00:00,179.27,179.56,179.1,179.3,24728.0,165.8764,166.1447,165.7191,165.9041,24728.0
2021-05-21 15:30:00,179.36,179.36,178.39,178.57,104185.0,165.9597,165.9597,165.0621,165.2287,104185.0
2021-05-24 09:30:00,179.77,179.81,178.39,179.17,26653.0,166.339,166.376,165.0621,165.7838,26653.0
2021-05-24 10:00:00,179.09,179.32,178.33,178.56,28185.0,165.7098,165.9226,165.0066,165.2194,28185.0
2021-05-24 10:30:00,178.53,179.02,178.44,178.81,40234.0,165.1917,165.6451,165.1084,165.4507,40234.0
2021-05-24 11:00:00,178.8,179.27,178.53,179.22,26507.0,165.4415,165.8764,165.1917,165.8301,26507.0
2021-05-24 11:30:00,179.26,179.43,179.15,179.36,12618.0,165.8671,166.0244,165.7653,165.9597,12618.0
2021-05-24 12:00:00,179.36,179.41,179.06,179.1,15098.0,165.9597,166.0059,165.6821,165.7191,15098.0
2021-05-24 12:30:00,179.15,179.45,179.08,179.22,18173.0,165.7653,166.0429,165.7006,165.8301,18173.0
2021-05-24 13:00:00,179.27,179.52,179.24,179.52,23232.0,165.8764,166.1077,165.8486,166.1077,23232.0
2021-05-24 13:30:00,179.55,179.76,179.45,179.75,16185.0,166.1355,166.3298,166.0429,166.3205,16185.0
2021-05-24 14:00:00,179.77,180.16,179.74,180.11,17353.0,166.339,166.6999,166.3113,166.6536,17353.0
2021-05-24 14:30:00,180.17,180.24,180.04,180.08,11819.0,166.7091,166.7739,166.5888,166.6259,11819.0
2021-05-24 15:00:00,180.13,180.39,180.09,180.26,14773.0,166.6721,166.9127,166.6351,166.7924,14773.0
2021-05-24 15:30:00,180.26,180.34,179.56,179.57,97083.0,166.7924,166.8664,166.1447,166.154,97083.0
2021-05-25 09:30:00,179.41,180.3,179.3,179.56,22439.0,166.0059,166.8294,165.9041,166.1447,22439.0
2021-05-25 10:00:00,179.6,179.82,179.36,179.58,23196.0,166.1817,166.3853,165.9597,166.1632,23196.0
2021-05-25 10:30:00,179.61,180.15,179.61,179.97,21241.0,166.191,166.6906,166.191,166.5241,21241.0
2021-05-25 11:00:00,179.97,180.03,179.44,179.81,23374.0,166.5241,166.5796,166.0337,166.376,23374.0
2021-05-25 11:30:00,179.73,179.82,179.37,179.82,14999.0,166.302,166.3853,165.9689,166.3853,14999.0
2021-05-25 12:00:00,179.83,180.26,179.82,180.0,16810.0,166.3945,166.7924,166.3853,166.5518,16810.0
2021-05-25 12:30:00,179.98,180.27,179.96,180.03,16508.0,166.5333,166.8017,166.5148,166.5796,16508.0
2021-05-25 13:00:00,179.99,180.05,179.45,179.68,17884.0,166.5426,166.5981,166.0429,166.2557,17884.0
2021-05-25 13:30:00,179.68,179.7,179.45,179.64,15198.0,166.2557,166.2742,166.0429,166.2187,15198.0
2021-05-25 14:00:00,179.6,179.88,179.47,179.54,16613.0,166.1817,166.4408,166.0614,166.1262,16613.0
2021-05-25 14:30:00,179.5,179.71,179.46,179.46,25655.0,166.0892,166.2835,166.0522,166.0522,25655.0
2021-05-25 15:00:00,179.42,179.55,179.12,179.14,24841.0,166.0152,166.1355,165.7376,165.7561,24841.0
2021-05-25 15:30:00,179.17,179.36,178.92,179.1,84918.0,165.7838,165.9597,165.5525,165.7191,84918.0
2021-05-26 09:30:00,178.55,179.38,178.17,178.19,27083.0,165.2102,165.9782,164.8586,164.8771,27083.0
2021-05-26 10:00:00,178.29,178.76,178.16,178.52,33846.0,164.9696,165.4045,164.8493,165.1824,33846.0
2021-05-26 10:30:00,178.5,178.85,178.24,178.58,25163.0,165.1639,165.4878,164.9233,165.2379,25163.0
2021-05-26 11:00:00,178.58,178.82,178.27,178.4,26954.0,165.2379,165.46,164.9511,165.0714,26954.0
2021-05-26 11:30:00,178.42,178.95,178.37,178.94,20513.0,165.0899,165.5803,165.0436,165.571,20513.0
2021-05-26 12:00:00,178.93,179.18,178.9,179.1,13958.0,165.5618,165.7931,165.534,165.7191,13958.0
2021-05-26 12:30:00,179.18,179.39,179.16,179.28,12975.0,165.7931,165.9874,165.7746,165.8856,12975.0
2021-05-26 13:00:00,179.3,179.4,179.13,179.31,9790.0,165.9041,165.9967,165.7468,165.9134,9790.0
2021-05-26 13:30:00,179.34,179.34,178.78,178.86,22813.0,165.9411,165.9411,165.423,165.497,22813.0
2021-05-26 14:00:00,178.84,179.23,178.84,179.15,34726.0,165.4785,165.8394,165.4785,165.7653,34726.0
2021-05-26 14:30:00,179.19,179.19,178.68,178.76,27411.0,165.8024,165.8024,165.3305,165.4045,27411.0
2021-05-26 15:00:00,178.77,178.89,178.71,178.83,31725.0,165.4137,165.5248,165.3582,165.4692,31725.0
2021-05-26 15:30:00,178.83,178.95,178.59,178.71,135966.0,165.4692,165.5803,165.2472,165.3582,135966.0
2021-05-27 09:30:00,179.96,180.73,179.47,180.22,46563.0,166.5148,167.2273,166.0614,166.7554,46563.0
2021-05-27 10:00:00,180.24,180.31,179.42,179.84,37339.0,166.7739,166.8387,166.0152,166.4038,37339.0
2021-05-27 10:30:00,179.85,180.12,179.66,179.75,27107.0,166.413,166.6629,166.2372,166.3205,27107.0
2021-05-27 11:00:00,179.71,180.1,179.67,179.71,37182.0,166.2835,166.6444,166.2465,166.2835,37182.0
2021-05-27 11:30:00,179.55,180.5,179.51,180.38,18730.0,166.1355,167.0145,166.0984,166.9034,18730.0
2021-05-27 12:00:00,180.36,180.61,180.21,180.3,23932.0,166.8849,167.1163,166.7461,166.8294,23932.0
2021-05-27 12:30:00,180.36,180.6,179.81,179.81,18671.0,166.8849,167.107,166.376,166.376,18671.0
2021-05-27 13:00:00,179.82,179.89,179.64,179.8,17176.0,166.3853,166.4501,166.2187,166.3668,17176.0
2021-05-27 13:30:00,179.82,179.96,179.64,179.93,12603.0,166.3853,166.5148,166.2187,166.4871,12603.0
2021-05-27 14:00:00,179.92,180.17,179.8,180.0,20004.0,166.4778,166.7091,166.3668,166.5518,20004.0
2021-05-27 14:30:00,179.98,180.13,179.81,180.13,28767.0,166.5333,166.6721,166.376,166.6721,28767.0
2021-05-27 15:00:00,180.13,180.65,180.03,180.54,31438.0,166.6721,167.1533,166.5796,167.0515,31438.0
2021-05-27 15:30:00,180.55,181.14,180.36,180.73,471592.0,167.0607,167.6067,166.8849,167.2273,471592.0
2021-05-28 09:30:00,180.81,181.35,179.59,180.14,39158.0,167.3013,167.801,166.1725,166.6814,39158.0
2021-05-28 10:00:00,180.09,180.17,178.86,179.02,24897.0,166.6351,166.7091,165.497,165.6451,24897.0
2021-05-28 10:30:00,179.09,179.25,178.55,178.98,19696.0,165.7098,165.8579,165.2102,165.608,19696.0
2021-05-28 11:00:00,178.92,179.52,178.79,179.51,22704.0,165.5525,166.1077,165.4322,166.0984,22704.0
2021-05-28 11:30:00,179.5,179.91,179.13,179.43,56308.0,166.0892,166.4686,165.7468,166.0244,56308.0
2021-05-28 12:00:00,179.43,179.94,179.42,179.67,18200.0,166.0244,166.4963,166.0152,166.2465,18200.0
2021-05-28 12:30:00,179.59,179.68,179.24,179.26,19417.0,166.1725,166.2557,165.8486,165.8671,19417.0
2021-05-28 13:00:00,179.26,179.59,179.25,179.55,29004.0,165.8671,166.1725,165.8579,166.1355,29004.0
2021-05-28 13:30:00,179.5,179.99,179.43,179.85,19097.0,166.0892,166.5426,166.0244,166.413,19097.0
2021-05-28 14:00:00,179.9,179.99,179.52,179.7,22577.0,166.4593,166.5426,166.1077,166.2742,22577.0
2021-05-28 14:30:00,179.68,179.96,179.66,179.77,16615.0,166.2557,166.5148,166.2372,166.339,16615.0
2021-05-28 15:00:00,179.79,180.06,179.73,179.9,19427.0,166.3575,166.6074,166.302,166.4593,19427.0
2021-05-28 15:30:00,179.86,179.95,179.41,179.71,128803.0,166.4223,166.5056,166.0059,166.2835,128803.0
2021-06-01 09:30:00,182.11,182.95,179.67,180.24,80139.0,168.5042,169.2814,166.2465,166.7739,80139.0
2021-06-01 10:00:00,180.24,180.87,180.14,180.29,43699.0,166.7739,167.3568,166.6814,166.8202,43699.0
2021-06-01 10:30:00,180.34,180.84,180.01,180.84,50698.0,166.8664,167.3291,166.5611,167.3291,50698.0
2021-06-01 11:00:00,180.82,181.49,180.54,181.3,28369.0,167.3106,167.9305,167.0515,167.7547,28369.0
2021-06-01 11:30:00,181.31,181.54,181.16,181.36,54273.0,167.764,167.9768,167.6252,167.8102,54273.0
2021-06-01 12:00:00,181.4,181.52,181.16,181.38,37306.0,167.8472,167.9583,167.6252,167.8287,37306.0
2021-06-01 12:30:00,181.4,181.52,180.97,181.04,23586.0,167.8472,167.9583,167.4494,167.5141,23586.0
2021-06-01 13:00:00,181.07,181.07,180.28,180.45,43674.0,167.5419,167.5419,166.8109,166.9682,43674.0
2021-06-01 13:30:00,180.4,180.7,180.16,180.24,22666.0,166.922,167.1995,166.6999,166.7739,22666.0
2021-06-01 14:00:00,180.21,180.76,180.19,180.63,32787.0,166.7461,167.2551,166.7276,167.1348,32787.0
2021-06-01 14:30:00,180.6,181.08,180.45,180.97,79246.0,167.107,167.5511,166.9682,167.4494,79246.0
2021-06-01 15:00:00,180.97,181.26,180.79,181.25,61766.0,167.4494,167.7177,167.2828,167.7084,61766.0
2021-06-01 15:30:00,181.27,181.28,180.67,180.72,228487.0,167.727,167.7362,167.1718,167.218,228487.0
2021-06-02 09:30:00,181.48,181.98,179.51,180.48,36939.0,167.9213,168.3839,166.0984,166.996,36939.0
2021-06-02 10:00:00,180.55,181.31,180.55,180.78,40998.0,167.0607,167.764,167.0607,167.2736,40998.0
2021-06-02 10:30:00,180.78,180.89,180.53,180.57,64072.0,167.2736,167.3753,167.0422,167.0793,64072.0
2021-06-02 11:00:00,180.53,180.8,180.4,180.51,48515.0,167.0422,167.2921,166.922,167.0237,48515.0
2021-06-02 11:30:00,180.54,180.65,179.81,179.87,68598.0,167.0515,167.1533,166.376,166.4315,68598.0
2021-06-02 12:00:00,179.9,180.06,179.47,179.74,30798.0,166.4593,166.6074,166.0614,166.3113,30798.0
2021-06-02 12:30:00,179.75,179.75,178.95,179.05,49336.0,166.3205,166.3205,165.5803,165.6728,49336.0
2021-06-02 13:00:00,179.04,179.55,178.9,179.49,86932.0,165.6636,166.1355,165.534,166.0799,86932.0
2021-06-02 13:30:00,179.47,180.2,179.47,179.69,31869.0,166.0614,166.7369,166.0614,166.265,31869.0
2021-06-02 14:00:00,179.78,180.22,179.72,180.02,29629.0,166.3483,166.7554,166.2928,166.5703,29629.0
2021-06-02 14:30:00,180.0,180.41,179.96,180.41,30894.0,166.5518,166.9312,166.5148,166.9312,30894.0
2021-06-02 15:00:00,180.47,180.66,180.29,180.3,21795.0,166.9867,167.1625,166.8202,166.8294,21795.0
2021-06-02 15:30:00,180.31,180.57,179.94,180.47,141215.0,166.8387,167.0793,166.4963,166.9867,141215.0
2021-06-03 09:30:00,179.51,179.78,179.09,179.74,32447.0,166.0984,166.3483,165.7098,166.3113,32447.0
2021-06-03 10:00:00,179.64,179.82,178.83,179.56,27785.0,166.2187,166.3853,165.4692,166.1447,27785.0
2021-06-03 10:30:00,179.47,180.27,179.39,180.26,29373.0,166.0614,166.8017,165.9874,166.7924,29373.0
2021-06-03 11:00:00,180.2,181.11,180.0,181.07,21814.0,166.7369,167.5789,166.5518,167.5419,21814.0
2021-06-03 11:30:00,181.01,181.09,180.78,180.99,20880.0,167.4864,167.5604,167.2736,167.4679,20880.0
2021-06-03 12:00:00,181.0,181.03,180.52,180.62,17565.0,167.4771,167.5049,167.033,167.1255,17565.0
2021-06-03 12:30:00,180.64,180.79,180.38,180.43,12115.0,167.144,167.2828,166.9034,166.9497,12115.0
2021-06-03 13:00:00,180.38,180.56,180.25,180.45,20501.0,166.9034,167.07,166.7832,166.9682,20501.0
2021-06-03 13:30:00,180.48,180.7,180.34,180.52,10455.0,166.996,167.1995,166.8664,167.033,10455.0
2021-06-03 14:00:00,180.51,180.54,180.09,180.2,13552.0,167.0237,167.0515,166.6351,166.7369,13552.0
2021-06-03 14:30:00,180.23,180.33,180.06,180.25,40597.0,166.7647,166.8572,166.6074,166.7832,40597.0
2021-06-03 15:00:00,180.17,180.3,180.02,180.09,28602.0,166.7091,166.8294,166.5703,166.6351,28602.0
2021-06-03 15:30:00,180.1,181.01,179.97,180.99,171382.0,166.6444,167.4864,166.5241,167.4679,171382.0
2021-06-04 09:30:00,181.85,182.11,180.87,182.06,29696.0,168.2636,168.5042,167.3568,168.4579,29696.0
2021-06-04 10:00:00,181.9,181.9,180.72,181.22,8904.0,168.3099,168.3099,167.218,167.6807,8904.0
2021-06-04 10:30:00,181.22,181.65,181.05,181.57,10181.0,167.6807,168.0786,167.5234,168.0045,10181.0
2021-06-04 11:00:00,181.74,181.86,181.09,181.24,7605.0,168.1618,168.2729,167.5604,167.6992,7605.0
2021-06-04 11:30:00,181.28,181.82,181.09,181.38,27294.0,167.7362,168.2359,167.5604,167.8287,27294.0
2021-06-04 12:00:00,181.39,181.75,181.38,181.61,12203.0,167.838,168.1711,167.8287,168.0415,12203.0
2021-06-04 12:30:00,181.51,181.75,181.46,181.74,8995.0,167.949,168.1711,167.9028,168.1618,8995.0
2021-06-04 13:00:00,181.77,181.86,181.53,181.53,17865.0,168.1896,168.2729,167.9675,167.9675,17865.0
2021-06-04 13:30:00,181.51,181.7,181.4,181.54,23179.0,167.949,168.1248,167.8472,167.9768,23179.0
2021-06-04 14:00:00,181.6,182.04,181.57,182.02,9377.0,168.0323,168.4394,168.0045,168.4209,9377.0
2021-06-04 14:30:00,182.02,182.28,181.98,182.1,11630.0,168.4209,168.6615,168.3839,168.4949,11630.0
2021-06-04 15:00:00,182.13,182.5,182.04,182.5,23610.0,168.5227,168.8651,168.4394,168.8651,23610.0
2021-06-04 15:30:00,182.47,182.58,182.18,182.35,67492.0,168.8373,168.9391,168.569,168.7263,67492.0
2021-06-07 09:30:00,182.85,182.97,182.19,182.22,17759.0,169.1889,169.2999,168.5782,168.606,17759.0
2021-06-07 10:00:00,182.27,182.35,181.58,181.58,19348.0,168.6522,168.7263,168.0138,168.0138,19348.0
2021-06-07 10:30:00,181.64,182.05,181.39,181.39,19019.0,168.0693,168.4487,167.838,167.838,19019.0
2021-06-07 11:00:00,181.46,181.62,180.16,180.28,18236.0,167.9028,168.0508,166.6999,166.8109,18236.0
2021-06-07 11:30:00,180.24,180.28,179.33,179.81,16872.0,166.7739,166.8109,165.9319,166.376,16872.0
2021-06-07 12:00:00,179.86,179.86,179.45,179.66,17804.0,166.4223,166.4223,166.0429,166.2372,17804.0
2021-06-07 12:30:00,179.54,179.83,179.39,179.67,25670.0,166.1262,166.3945,165.9874,166.2465,25670.0
2021-06-07 13:00:00,179.71,180.07,179.65,180.02,20584.0,166.2835,166.6166,166.228,166.5703,20584.0
2021-06-07 13:30:00,180.0,180.05,179.69,179.75,20122.0,166.5518,166.5981,166.265,166.3205,20122.0
2021-06-07 14:00:00,179.78,180.02,179.69,179.98,21532.0,166.3483,166.5703,166.265,166.5333,21532.0
2021-06-07 14:30:00,179.95,180.02,179.86,179.93,25889.0,166.5056,166.5703,166.4223,166.4871,25889.0
2021-06-07 15:00:00,179.94,180.14,179.73,180.1,54259.0,166.4963,166.6814,166.302,166.6444,54259.0
2021-06-07 15:30:00,180.1,180.17,179.72,180.02,129282.0,166.6444,166.7091,166.2928,166.5703,129282.0
2021-06-08 09:30:00,179.3,179.52,177.47,177.7,46815.0,165.9041,166.1077,164.2109,164.4237,46815.0
2021-06-08 10:00:00,177.67,177.79,177.24,177.7,25737.0,164.3959,164.5069,163.998,164.4237,25737.0
2021-06-08 10:30:00,177.69,178.57,177.57,178.45,27640.0,164.4144,165.2287,164.3034,165.1176,27640.0
2021-06-08 11:00:00,178.47,178.64,177.9,178.13,56660.0,165.1361,165.2934,164.6087,164.8215,56660.0
2021-06-08 11:30:00,178.13,179.18,178.1,179.15,41089.0,164.8215,165.7931,164.7938,165.7653,41089.0
2021-06-08 12:00:00,179.15,179.57,179.11,179.43,30370.0,165.7653,166.154,165.7283,166.0244,30370.0
2021-06-08 12:30:00,179.46,179.46,178.86,178.94,30575.0,166.0522,166.0522,165.497,165.571,30575.0
2021-06-08 13:00:00,178.95,179.24,178.81,178.91,25184.0,165.5803,165.8486,165.4507,165.5433,25184.0
2021-06-08 13:30:00,178.98,179.16,178.74,178.76,27300.0,165.608,165.7746,165.386,165.4045,27300.0
2021-06-08 14:00:00,178.76,179.31,178.6,179.15,64081.0,165.4045,165.9134,165.2564,165.7653,64081.0
2021-06-08 14:30:00,179.14,179.15,178.76,178.87,28109.0,165.7561,165.7653,165.4045,165.5063,28109.0
2021-06-08 15:00:00,178.86,179.23,178.83,179.22,30271.0,165.497,165.8394,165.4692,165.8301,30271.0
2021-06-08 15:30:00,179.18,179.51,178.91,179.07,78655.0,165.7931,166.0984,165.5433,165.6913,78655.0
2021-06-09 09:30:00,178.36,178.84,176.73,178.09,44661.0,165.0344,165.4785,163.5261,164.7845,44661.0
2021-06-09 10:00:00,178.12,178.69,177.79,177.91,43329.0,164.8123,165.3397,164.5069,164.618,43329.0
2021-06-09 10:30:00,177.92,178.95,177.85,178.51,35666.0,164.6272,165.5803,164.5625,165.1732,35666.0
2021-06-09 11:00:00,178.49,178.49,178.06,178.23,23314.0,165.1547,165.1547,164.7568,164.9141,23314.0
2021-06-09 11:30:00,178.23,178.45,178.12,178.3,18476.0,164.9141,165.1176,164.8123,164.9788,18476.0
2021-06-09 12:00:00,178.27,178.3,177.79,178.05,15448.0,164.9511,164.9788,164.5069,164.7475,15448.0
2021-06-09 12:30:00,178.0,178.11,177.65,177.78,15392.0,164.7013,164.803,164.3774,164.4977,15392.0
2021-06-09 13:00:00,177.8,177.97,177.73,177.83,16664.0,164.5162,164.6735,164.4514,164.544,16664.0
2021-06-09 13:30:00,177.73,177.83,177.64,177.71,15725.0,164.4514,164.544,164.3682,164.4329,15725.0
2021-06-09 14:00:00,177.73,177.8,177.49,177.75,26627.0,164.4514,164.5162,164.2294,164.4699,26627.0
2021-06-09 14:30:00,177.73,178.07,177.66,177.72,25181.0,164.4514,164.766,164.3867,164.4422,25181.0
2021-06-09 15:00:00,177.71,177.79,177.5,177.72,36427.0,164.4329,164.5069,164.2386,164.4422,36427.0
2021-06-09 15:30:00,177.7,177.79,176.95,177.11,186462.0,164.4237,164.5069,163.7297,163.8778,186462.0
2021-06-10 09:30:00,178.69,178.69,177.2,177.59,22747.0,165.3397,165.3397,163.961,164.3219,22747.0
2021-06-10 10:00:00,177.63,177.67,176.73,176.73,14484.0,164.3589,164.3959,163.5261,163.5261,14484.0
2021-06-10 10:30:00,176.77,177.04,176.5,176.65,35383.0,163.5632,163.813,163.3133,163.4521,35383.0
2021-06-10 11:00:00,176.72,177.03,176.68,176.73,19083.0,163.5169,163.8037,163.4799,163.5261,19083.0
2021-06-10 11:30:00,176.78,177.91,176.78,177.91,24603.0,163.5724,164.618,163.5724,164.618,24603.0
2021-06-10 12:00:00,177.96,178.04,177.49,177.81,18423.0,164.6642,164.7383,164.2294,164.5255,18423.0
2021-06-10 12:30:00,177.81,178.57,177.78,178.48,25254.0,164.5255,165.2287,164.4977,165.1454,25254.0
2021-06-10 13:00:00,178.44,178.5,178.1,178.12,21409.0,165.1084,165.1639,164.7938,164.8123,21409.0
2021-06-10 13:30:00,178.12,178.28,177.79,177.94,23306.0,164.8123,164.9603,164.5069,164.6457,23306.0
2021-06-10 14:00:00,177.97,178.02,177.73,177.89,19180.0,164.6735,164.7198,164.4514,164.5995,19180.0
2021-06-10 14:30:00,177.89,178.14,177.8,177.89,36369.0,164.5995,164.8308,164.5162,164.5995,36369.0
2021-06-10 15:00:00,177.85,177.85,176.87,177.05,60001.0,164.5625,164.5625,163.6557,163.8222,60001.0
2021-06-10 15:30:00,177.06,177.56,176.79,177.39,109866.0,163.8315,164.2941,163.5817,164.1368,109866.0
2021-06-11 09:30:00,178.4,178.93,177.92,178.11,18352.0,165.0714,165.5618,164.6272,164.803,18352.0
2021-06-11 10:00:00,178.18,178.45,177.47,177.57,38240.0,164.8678,165.1176,164.2109,164.3034,38240.0
2021-06-11 10:30:00,177.42,177.52,177.01,177.01,8794.0,164.1646,164.2571,163.7852,163.7852,8794.0
2021-06-11 11:00:00,176.95,177.3,176.73,177.11,11121.0,163.7297,164.0536,163.5261,163.8778,11121.0
2021-06-11 11:30:00,177.07,177.23,176.85,176.92,21057.0,163.8407,163.9888,163.6372,163.7019,21057.0
2021-06-11 12:00:00,177.03,177.12,176.61,176.68,9742.0,163.8037,163.887,163.4151,163.4799,9742.0
2021-06-11 12:30:00,176.66,177.04,176.66,176.99,8068.0,163.4614,163.813,163.4614,163.7667,8068.0
2021-06-11 13:00:00,176.97,177.22,176.8,177.18,11210.0,163.7482,163.9795,163.5909,163.9425,11210.0
2021-06-11 13:30:00,177.19,177.35,177.09,177.31,10679.0,163.9518,164.0998,163.8592,164.0628,10679.0
2021-06-11 14:00:00,177.34,177.65,177.18,177.63,14776.0,164.0906,164.3774,163.9425,164.3589,14776.0
2021-06-11 14:30:00,177.63,177.73,177.55,177.66,11229.0,164.3589,164.4514,164.2849,164.3867,11229.0
2021-06-11 15:00:00,177.66,177.75,177.36,177.4,19322.0,164.3867,164.4699,164.1091,164.1461,19322.0
2021-06-11 15:30:00,177.39,177.52,177.1,177.49,99762.0,164.1368,164.2571,163.8685,164.2294,99762.0
2021-06-14 09:30:00,177.17,177.57,175.55,175.55,23396.0,163.9333,164.3034,162.4343,162.4343,23396.0
2021-06-14 10:00:00,175.66,175.71,175.08,175.15,18366.0,162.5361,162.5824,161.9994,162.0642,18366.0
2021-06-14 10:30:00,175.13,175.9,175.09,175.52,15440.0,162.0457,162.7582,162.0087,162.4065,15440.0
2021-06-14 11:00:00,175.55,176.01,174.88,175.01,10987.0,162.4343,162.8599,161.8144,161.9346,10987.0
2021-06-14 11:30:00,175.04,175.05,174.8,174.87,10414.0,161.9624,161.9717,161.7403,161.8051,10414.0
2021-06-14 12:00:00,174.87,174.97,174.52,174.6,23421.0,161.8051,161.8976,161.4813,161.5553,23421.0
2021-06-14 12:30:00,174.69,174.77,174.07,174.07,15046.0,161.6386,161.7126,161.0649,161.0649,15046.0
2021-06-14 13:00:00,174.19,174.4,174.07,174.33,10460.0,161.1759,161.3702,161.0649,161.3055,10460.0
2021-06-14 13:30:00,174.33,174.54,174.21,174.21,18481.0,161.3055,161.4998,161.1944,161.1944,18481.0
2021-06-14 14:00:00,174.28,174.45,174.19,174.36,7810.0,161.2592,161.4165,161.1759,161.3332,7810.0
2021-06-14 14:30:00,174.34,174.7,174.32,174.65,11224.0,161.3147,161.6478,161.2962,161.6015,11224.0
2021-06-14 15:00:00,174.65,175.14,174.64,175.1,27331.0,161.6015,162.0549,161.5923,162.0179,27331.0
2021-06-14 15:30:00,175.19,175.5,175.09,175.44,85046.0,162.1012,162.388,162.0087,162.3325,85046.0
2021-06-15 09:30:00,176.14,176.14,174.79,175.12,34831.0,162.9802,162.9802,161.7311,162.0364,34831.0
2021-06-15 10:00:00,175.12,175.17,174.49,175.05,27454.0,162.0364,162.0827,161.4535,161.9717,27454.0
2021-06-15 10:30:00,175.02,175.41,174.82,175.41,20762.0,161.9439,162.3048,161.7588,162.3048,20762.0
2021-06-15 11:00:00,175.42,175.69,175.16,175.64,21489.0,162.314,162.5638,162.0734,162.5176,21489.0
2021-06-15 11:30:00,175.58,175.73,175.26,175.35,15184.0,162.4621,162.6009,162.166,162.2492,15184.0
2021-06-15 12:00:00,175.35,175.63,175.35,175.58,19384.0,162.2492,162.5083,162.2492,162.4621,19384.0
2021-06-15 12:30:00,175.59,175.65,175.37,175.57,20887.0,162.4713,162.5268,162.2678,162.4528,20887.0
2021-06-15 13:00:00,175.6,175.67,175.13,175.16,29349.0,162.4806,162.5453,162.0457,162.0734,29349.0
2021-06-15 13:30:00,175.18,176.36,175.13,176.21,38660.0,162.0919,163.1838,162.0457,163.045,38660.0
2021-06-15 14:00:00,176.25,176.41,176.14,176.3,19530.0,163.082,163.2301,162.9802,163.1283,19530.0
2021-06-15 14:30:00,176.26,176.74,176.22,176.62,35862.0,163.0913,163.5354,163.0542,163.4244,35862.0
2021-06-15 15:00:00,176.49,176.63,176.24,176.39,23636.0,163.3041,163.4336,163.0728,163.2115,23636.0
2021-06-15 15:30:00,176.4,176.45,176.05,176.32,108195.0,163.2208,163.2671,162.8969,163.1468,108195.0
2021-06-16 09:30:00,175.67,176.05,174.7,175.2,26801.0,162.5453,162.8969,161.6478,162.1105,26801.0
2021-06-16 10:00:00,175.31,175.57,174.81,174.91,46920.0,162.2122,162.4528,161.7496,161.8421,46920.0
2021-06-16 10:30:00,174.94,175.42,174.94,175.39,24613.0,161.8699,162.314,161.8699,162.2863,24613.0
2021-06-16 11:00:00,175.43,176.07,175.26,176.03,19603.0,162.3233,162.9155,162.166,162.8784,19603.0
2021-06-16 11:30:00,176.03,176.28,176.01,176.21,21539.0,162.8784,163.1098,162.8599,163.045,21539.0
2021-06-16 12:00:00,176.23,176.23,175.92,176.11,19456.0,163.0635,163.0635,162.7767,162.9525,19456.0
2021-06-16 12:30:00,176.1,176.17,175.71,176.09,26486.0,162.9432,163.008,162.5824,162.934,26486.0
2021-06-16 13:00:00,176.1,176.1,175.55,175.58,7965.0,162.9432,162.9432,162.4343,162.4621,7965.0
2021-06-16 13:30:00,175.55,175.83,175.22,175.44,16207.0,162.4343,162.6934,162.129,162.3325,16207.0
2021-06-16 14:00:00,175.32,175.47,174.23,174.64,41080.0,162.2215,162.3603,161.2129,161.5923,41080.0
2021-06-16 14:30:00,174.48,175.15,174.27,175.06,23497.0,161.4442,162.0642,161.2499,161.9809,23497.0
2021-06-16 15:00:00,174.97,175.39,174.85,174.98,30796.0,161.8976,162.2863,161.7866,161.9069,30796.0
2021-06-16 15:30:00,175.03,175.11,174.64,174.74,103951.0,161.9532,162.0272,161.5923,161.6848,103951.0
2021-06-17 09:30:00,174.84,174.86,172.49,172.49,42963.0,161.7773,161.7959,159.6029,159.6029,42963.0
2021-06-17 10:00:00,172.56,172.98,171.12,171.23,59454.0,159.6677,160.0563,158.3353,158.4371,59454.0
2021-06-17 10:30:00,171.28,171.42,170.56,170.64,61097.0,158.4833,158.6129,157.8171,157.8911,61097.0
2021-06-17 11:00:00,170.55,170.75,169.79,170.4,57469.0,157.8079,157.9929,157.1046,157.6691,57469.0
2021-06-17 11:30:00,170.38,170.65,169.53,169.81,51145.0,157.6506,157.9004,156.8641,157.1232,51145.0
2021-06-17 12:00:00,169.76,170.0,168.92,169.09,53447.0,157.0769,157.299,156.2996,156.4569,53447.0
2021-06-17 12:30:00,169.06,169.95,168.95,169.95,69490.0,156.4292,157.2527,156.3274,157.2527,69490.0
2021-06-17 13:00:00,169.97,170.48,169.96,170.28,59869.0,157.2712,157.7431,157.2619,157.558,59869.0
2021-06-17 13:30:00,170.28,170.51,170.16,170.31,34737.0,157.558,157.7709,157.447,157.5858,34737.0
2021-06-17 14:00:00,170.3,171.27,170.25,171.25,35837.0,157.5765,158.4741,157.5303,158.4556,35837.0
2021-06-17 14:30:00,171.23,171.42,170.98,171.31,22700.0,158.4371,158.6129,158.2057,158.5111,22700.0
2021-06-17 15:00:00,171.29,171.59,171.2,171.59,28887.0,158.4926,158.7702,158.4093,158.7702,28887.0
2021-06-17 15:30:00,171.67,171.87,171.13,171.21,144823.0,158.8442,159.0292,158.3445,158.4186,144823.0
2021-06-18 09:30:00,169.11,169.89,168.44,169.49,284421.0,156.4754,157.1972,155.8555,156.8271,284421.0
2021-06-18 10:00:00,169.56,169.57,168.66,168.83,39742.0,156.8918,156.9011,156.0591,156.2164,39742.0
2021-06-18 10:30:00,168.94,169.42,168.74,169.11,21931.0,156.3182,156.7623,156.1331,156.4754,21931.0
2021-06-18 11:00:00,169.17,169.75,168.79,169.37,19844.0,156.531,157.0676,156.1794,156.716,19844.0
2021-06-18 11:30:00,169.43,170.31,169.42,170.08,28030.0,156.7715,157.5858,156.7623,157.373,28030.0
2021-06-18 12:00:00,170.02,170.02,169.52,169.61,10302.0,157.3175,157.3175,156.8548,156.9381,10302.0
2021-06-18 12:30:00,169.57,169.59,169.09,169.15,8204.0,156.9011,156.9196,156.4569,156.5125,8204.0
2021-06-18 13:00:00,169.24,169.73,169.16,169.43,10228.0,156.5957,157.0491,156.5217,156.7715,10228.0
2021-06-18 13:30:00,169.43,169.63,169.19,169.4,16719.0,156.7715,156.9566,156.5495,156.7438,16719.0
2021-06-18 14:00:00,169.44,169.68,169.29,169.43,21180.0,156.7808,157.0029,156.642,156.7715,21180.0
2021-06-18 14:30:00,169.39,169.47,169.08,169.18,29239.0,156.7345,156.8086,156.4477,156.5402,29239.0
2021-06-18 15:00:00,169.21,169.35,168.88,169.08,28368.0,156.568,156.6975,156.2626,156.4477,28368.0
2021-06-18 15:30:00,169.11,169.37,167.86,168.01,272366.0,156.4754,156.716,155.3188,155.4576,272366.0
2021-06-21 09:30:00,169.79,171.58,169.15,171.07,54286.0,157.1046,158.7609,156.5125,158.289,54286.0
2021-06-21 10:00:00,170.98,172.17,170.94,171.94,42804.0,158.2057,159.3068,158.1687,159.094,42804.0
2021-06-21 10:30:00,171.99,172.01,171.4,171.53,44201.0,159.1403,159.1588,158.5944,158.7146,44201.0
2021-06-21 11:00:00,171.57,171.57,170.85,171.3,25856.0,158.7517,158.7517,158.0855,158.5018,25856.0
2021-06-21 11:30:00,171.51,171.62,171.35,171.44,19205.0,158.6961,158.7979,158.5481,158.6314,19205.0
2021-06-21 12:00:00,171.45,171.58,170.94,170.98,18586.0,158.6406,158.7609,158.1687,158.2057,18586.0
2021-06-21 12:30:00,171.02,171.11,170.71,170.83,22157.0,158.2427,158.326,157.9559,158.0669,22157.0
2021-06-21 13:00:00,170.89,171.3,170.84,171.18,23866.0,158.1225,158.5018,158.0762,158.3908,23866.0
2021-06-21 13:30:00,171.18,171.6,171.03,171.53,13257.0,158.3908,158.7794,158.252,158.7146,13257.0
2021-06-21 14:00:00,171.58,171.6,171.0,171.07,38069.0,158.7609,158.7794,158.2242,158.289,38069.0
2021-06-21 14:30:00,171.05,171.15,170.83,171.08,22573.0,158.2705,158.363,158.0669,158.2983,22573.0
2021-06-21 15:00:00,171.15,171.48,171.0,171.46,64712.0,158.363,158.6684,158.2242,158.6499,64712.0
2021-06-21 15:30:00,171.45,171.8,171.33,171.61,121617.0,158.6406,158.9645,158.5296,158.7887,121617.0
2021-06-22 09:30:00,172.48,172.72,170.86,172.28,24154.0,159.5937,159.8157,158.0947,159.4086,24154.0
2021-06-22 10:00:00,172.3,172.52,171.95,172.41,16359.0,159.4271,159.6307,159.1033,159.5289,16359.0
2021-06-22 10:30:00,172.62,173.03,172.47,172.98,17019.0,159.7232,160.1026,159.5844,160.0563,17019.0
2021-06-22 11:00:00,172.99,173.1,172.65,172.66,42712.0,160.0656,160.1673,159.751,159.7602,42712.0
2021-06-22 11:30:00,172.62,172.65,172.02,172.16,29812.0,159.7232,159.751,159.168,159.2976,29812.0
2021-06-22 12:00:00,172.22,172.34,171.88,172.0,17557.0,159.3531,159.4641,159.0385,159.1495,17557.0
2021-06-22 12:30:00,172.02,172.2,171.87,171.96,17351.0,159.168,159.3346,159.0292,159.1125,17351.0
2021-06-22 13:00:00,172.03,172.23,171.92,172.12,15713.0,159.1773,159.3623,159.0755,159.2606,15713.0
2021-06-22 13:30:00,172.16,172.32,171.97,172.21,20498.0,159.2976,159.4456,159.1218,159.3438,20498.0
2021-06-22 14:00:00,172.22,172.3,171.98,172.25,17449.0,159.3531,159.4271,159.131,159.3809,17449.0
2021-06-22 14:30:00,172.26,172.29,171.8,171.81,22067.0,159.3901,159.4179,158.9645,158.9737,22067.0
2021-06-22 15:00:00,171.88,172.46,171.76,172.4,25892.0,159.0385,159.5752,158.9275,159.5196,25892.0
2021-06-22 15:30:00,172.43,172.53,171.49,171.54,142758.0,159.5474,159.6399,158.6776,158.7239,142758.0
2021-06-23 09:30:00,171.45,171.45,170.21,170.84,21925.0,158.6406,158.6406,157.4933,158.0762,21925.0
2021-06-23 10:00:00,170.86,171.65,170.83,171.28,27066.0,158.0947,158.8257,158.0669,158.4833,27066.0
2021-06-23 10:30:00,171.15,171.47,170.7,171.32,17373.0,158.363,158.6591,157.9467,158.5203,17373.0
2021-06-23 11:00:00,171.42,171.49,170.45,170.72,26547.0,158.6129,158.6776,157.7153,157.9652,26547.0
2021-06-23 11:30:00,170.66,170.96,170.52,170.89,17492.0,157.9096,158.1872,157.7801,158.1225,17492.0
2021-06-23 12:00:00,170.86,171.02,170.58,170.75,16485.0,158.0947,158.2427,157.8356,157.9929,16485.0
2021-06-23 12:30:00,170.77,171.01,170.68,170.85,11296.0,158.0114,158.2335,157.9282,158.0855,11296.0
2021-06-23 13:00:00,170.83,171.19,170.81,171.17,10321.0,158.0669,158.4,158.0484,158.3815,10321.0
2021-06-23 13:30:00,171.11,171.22,171.04,171.06,9030.0,158.326,158.4278,158.2613,158.2798,9030.0
2021-06-23 14:00:00,171.06,171.12,170.91,171.02,13430.0,158.2798,158.3353,158.141,158.2427,13430.0
2021-06-23 14:30:00,170.99,170.99,170.58,170.74,11859.0,158.215,158.215,157.8356,157.9837,11859.0
2021-06-23 15:00:00,170.74,170.82,170.52,170.74,12581.0,157.9837,158.0577,157.7801,157.9837,12581.0
2021-06-23 15:30:00,170.72,170.72,169.47,169.74,129451.0,157.9652,157.9652,156.8086,157.0584,129451.0
2021-06-24 09:30:00,170.49,170.74,168.93,168.94,34794.0,157.7523,157.9837,156.3089,156.3182,34794.0
2021-06-24 10:00:00,169.04,169.84,168.72,169.57,42613.0,156.4107,157.1509,156.1146,156.9011,42613.0
2021-06-24 10:30:00,169.56,169.82,169.44,169.7,25200.0,156.8918,157.1324,156.7808,157.0214,25200.0
2021-06-24 11:00:00,169.7,169.8,168.85,169.04,24434.0,157.0214,157.1139,156.2349,156.4107,24434.0
2021-06-24 11:30:00,169.05,169.37,168.77,168.77,22951.0,156.4199,156.716,156.1609,156.1609,22951.0
2021-06-24 12:00:00,168.78,168.96,168.42,168.88,38878.0,156.1701,156.3367,155.837,156.2626,38878.0
2021-06-24 12:30:00,168.89,169.89,168.79,169.8,36710.0,156.2719,157.1972,156.1794,157.1139,36710.0
2021-06-24 13:00:00,169.85,170.13,169.63,169.67,19553.0,157.1602,157.4192,156.9566,156.9936,19553.0
2021-06-24 13:30:00,169.68,170.13,169.68,170.11,19853.0,157.0029,157.4192,157.0029,157.4007,19853.0
2021-06-24 14:00:00,170.09,170.19,169.6,169.75,27908.0,157.3822,157.4748,156.9288,157.0676,27908.0
2021-06-24 14:30:00,169.79,169.79,169.37,169.55,19872.0,157.1046,157.1046,156.716,156.8826,19872.0
2021-06-24 15:00:00,169.56,169.71,169.46,169.66,18160.0,156.8918,157.0306,156.7993,156.9844,18160.0
2021-06-24 15:30:00,169.65,169.83,169.44,169.52,117150.0,156.9751,157.1417,156.7808,156.8548,117150.0
2021-06-25 09:30:00,170.0,170.49,169.64,170.01,26201.0,157.299,157.7523,156.9659,157.3082,26201.0
2021-06-25 10:00:00,169.88,170.76,169.66,169.71,25247.0,157.1879,158.0022,156.9844,157.0306,25247.0
2021-06-25 10:30:00,169.67,169.78,169.36,169.46,30653.0,156.9936,157.0954,156.7068,156.7993,30653.0
2021-06-25 11:00:00,169.51,169.69,169.36,169.43,16194.0,156.8456,157.0121,156.7068,156.7715,16194.0
2021-06-25 11:30:00,169.43,169.43,169.17,169.23,17829.0,156.7715,156.7715,156.531,156.5865,17829.0
2021-06-25 12:00:00,169.24,169.45,169.19,169.19,16975.0,156.5957,156.79,156.5495,156.5495,16975.0
2021-06-25 12:30:00,169.23,169.63,169.2,169.25,15644.0,156.5865,156.9566,156.5587,156.605,15644.0
2021-06-25 13:00:00,169.2,169.24,168.94,169.03,12045.0,156.5587,156.5957,156.3182,156.4014,12045.0
2021-06-25 13:30:00,169.06,169.63,169.03,169.54,16785.0,156.4292,156.9566,156.4014,156.8733,16785.0
2021-06-25 14:00:00,169.53,169.53,168.88,168.96,25899.0,156.8641,156.8641,156.2626,156.3367,25899.0
2021-06-25 14:30:00,168.95,169.06,168.55,168.59,31536.0,156.3274,156.4292,155.9573,155.9943,31536.0
2021-06-25 15:00:00,168.59,168.84,168.36,168.5,43118.0,155.9943,156.2256,155.7815,155.911,43118.0
2021-06-25 15:30:00,168.46,168.75,166.68,167.39,479678.0,155.874,156.1423,154.227,154.884,479678.0
2021-06-28 09:30:00,167.86,167.86,165.51,166.53,134048.0,155.3188,155.3188,153.1444,154.0882,134048.0
2021-06-28 10:00:00,166.47,167.25,166.24,167.22,86589.0,154.0327,154.7544,153.8199,154.7267,86589.0
2021-06-28 10:30:00,167.19,167.22,166.68,166.82,44872.0,154.6989,154.7267,154.227,154.3565,44872.0
2021-06-28 11:00:00,166.81,167.24,166.18,166.22,50523.0,154.3473,154.7452,153.7644,153.8014,50523.0
2021-06-28 11:30:00,166.2,166.78,166.06,166.78,80877.0,153.7829,154.3195,153.6533,154.3195,80877.0
2021-06-28 12:00:00,166.81,167.83,166.81,167.71,73991.0,154.3473,155.2911,154.3473,155.18,73991.0
2021-06-28 12:30:00,167.75,167.89,167.33,167.73,37792.0,155.2171,155.3466,154.8284,155.1986,37792.0
2021-06-28 13:00:00,167.75,167.97,167.42,167.81,43989.0,155.2171,155.4206,154.9117,155.2726,43989.0
2021-06-28 13:30:00,167.81,167.93,167.47,167.77,77143.0,155.2726,155.3836,154.958,155.2356,77143.0
2021-06-28 14:00:00,167.78,168.09,167.18,168.03,103342.0,155.2448,155.5317,154.6896,155.4761,103342.0
2021-06-28 14:30:00,168.06,168.06,167.46,167.48,48035.0,155.5039,155.5039,154.9487,154.9672,48035.0
2021-06-28 15:00:00,167.54,167.78,167.26,167.66,62281.0,155.0227,155.2448,154.7637,155.1338,62281.0
2021-06-28 15:30:00,167.7,168.58,167.15,168.47,280169.0,155.1708,155.985,154.6619,155.8833,280169.0
2021-06-29 09:30:00,169.54,170.85,168.96,169.95,103015.0,156.8733,158.0855,156.3367,157.2527,103015.0
2021-06-29 10:00:00,170.07,170.11,169.27,169.45,29406.0,157.3637,157.4007,156.6235,156.79,29406.0
2021-06-29 10:30:00,169.44,169.57,168.74,169.07,32215.0,156.7808,156.9011,156.1331,156.4384,32215.0
2021-06-29 11:00:00,169.0,169.44,168.75,169.15,25307.0,156.3737,156.7808,156.1423,156.5125,25307.0
2021-06-29 11:30:00,169.1,169.1,168.72,168.99,26643.0,156.4662,156.4662,156.1146,156.3644,26643.0
2021-06-29 12:00:00,168.99,169.06,168.75,168.95,21601.0,156.3644,156.4292,156.1423,156.3274,21601.0
2021-06-29 12:30:00,168.92,169.01,168.5,168.66,29067.0,156.2996,156.3829,155.911,156.0591,29067.0
2021-06-29 13:00:00,168.67,168.75,168.35,168.37,15405.0,156.0683,156.1423,155.7722,155.7907,15405.0
2021-06-29 13:30:00,168.39,168.77,168.37,168.62,34029.0,155.8092,156.1609,155.7907,156.0221,34029.0
2021-06-29 14:00:00,168.6,168.84,168.45,168.46,23897.0,156.0036,156.2256,155.8648,155.874,23897.0
2021-06-29 14:30:00,168.43,168.45,167.98,168.19,15628.0,155.8463,155.8648,155.4299,155.6242,15628.0
2021-06-29 15:00:00,168.2,168.42,168.17,168.27,56952.0,155.6334,155.837,155.6057,155.6982,56952.0
2021-06-29 15:30:00,168.26,168.57,168.0,168.57,115373.0,155.689,155.9758,155.4484,155.9758,115373.0
2021-06-30 09:30:00,167.86,169.05,167.58,168.86,27675.0,155.3188,156.4199,155.0598,156.2441,27675.0
2021-06-30 10:00:00,168.85,169.54,168.47,168.81,63727.0,156.2349,156.8733,155.8833,156.1979,63727.0
2021-06-30 10:30:00,168.84,169.33,168.56,168.73,34803.0,156.2256,156.679,155.9665,156.1238,34803.0
2021-06-30 11:00:00,168.65,168.94,168.48,168.72,30495.0,156.0498,156.3182,155.8925,156.1146,30495.0
2021-06-30 11:30:00,168.66,168.66,168.08,168.27,15789.0,156.0591,156.0591,155.5224,155.6982,15789.0
2021-06-30 12:00:00,168.25,168.9,168.22,168.9,12533.0,155.6797,156.2811,155.6519,156.2811,12533.0
2021-06-30 12:30:00,168.93,169.2,168.9,169.11,31794.0,156.3089,156.5587,156.2811,156.4754,31794.0
2021-06-30 13:00:00,169.16,169.16,168.63,168.71,35948.0,156.5217,156.5217,156.0313,156.1053,35948.0
2021-06-30 13:30:00,168.72,168.88,168.62,168.68,15378.0,156.1146,156.2626,156.0221,156.0776,15378.0
2021-06-30 14:00:00,168.65,169.02,168.6,169.02,45172.0,156.0498,156.3922,156.0036,156.3922,45172.0
2021-06-30 14:30:00,169.02,169.14,168.81,169.06,38383.0,156.3922,156.5032,156.1979,156.4292,38383.0
2021-06-30 15:00:00,169.03,169.4,168.95,169.4,27478.0,156.4014,156.7438,156.3274,156.7438,27478.0
2021-06-30 15:30:00,169.34,170.1,169.23,169.74,250269.0,156.6883,157.3915,156.5865,157.0584,250269.0
2021-07-01 09:30:00,170.95,171.38,169.14,169.63,51094.0,158.178,158.5759,156.5032,156.9566,51094.0
2021-07-01 10:00:00,169.59,170.69,169.25,170.36,52022.0,156.9196,157.9374,156.605,157.6321,52022.0
2021-07-01 10:30:00,170.28,171.15,170.28,171.0,41569.0,157.558,158.363,157.558,158.2242,41569.0
2021-07-01 11:00:00,171.0,171.38,170.8,171.31,23876.0,158.2242,158.5759,158.0392,158.5111,23876.0
2021-07-01 11:30:00,171.3,171.35,170.37,170.52,16370.0,158.5018,158.5481,157.6413,157.7801,16370.0
2021-07-01 12:00:00,170.52,170.68,170.35,170.43,26568.0,157.7801,157.9282,157.6228,157.6968,26568.0
2021-07-01 12:30:00,170.46,170.87,170.36,170.68,13977.0,157.7246,158.104,157.6321,157.9282,13977.0
2021-07-01 13:00:00,170.7,170.8,170.61,170.72,9758.0,157.9467,158.0392,157.8634,157.9652,9758.0
2021-07-01 13:30:00,170.74,170.78,170.36,170.44,12809.0,157.9837,158.0207,157.6321,157.7061,12809.0
2021-07-01 14:00:00,170.42,170.52,170.2,170.28,9277.0,157.6876,157.7801,157.484,157.558,9277.0
2021-07-01 14:30:00,170.31,170.31,169.98,170.18,41010.0,157.5858,157.5858,157.2805,157.4655,41010.0
2021-07-01 15:00:00,170.16,170.29,170.02,170.11,30310.0,157.447,157.5673,157.3175,157.4007,30310.0
2021-07-01 15:30:00,170.14,170.14,169.84,170.0,87681.0,157.4285,157.4285,157.1509,157.299,87681.0
2021-07-02 09:30:00,169.81,169.81,168.66,169.35,27239.0,157.1232,157.1232,156.0591,156.6975,27239.0
2021-07-02 10:00:00,169.25,169.78,169.16,169.71,12983.0,156.605,157.0954,156.5217,157.0306,12983.0
2021-07-02 10:30:00,169.75,170.16,169.7,170.11,15903.0,157.0676,157.447,157.0214,157.4007,15903.0
2021-07-02 11:00:00,170.03,170.4,169.93,170.4,9960.0,157.3267,157.6691,157.2342,157.6691,9960.0
2021-07-02 11:30:00,170.5,170.5,170.12,170.2,13804.0,157.7616,157.7616,157.41,157.484,13804.0
2021-07-02 12:00:00,170.16,170.22,169.97,170.06,10544.0,157.447,157.5025,157.2712,157.3545,10544.0
2021-07-02 12:30:00,170.03,170.84,169.98,170.78,15126.0,157.3267,158.0762,157.2805,158.0207,15126.0
2021-07-02 13:00:00,170.77,170.88,170.35,170.55,33827.0,158.0114,158.1132,157.6228,157.8079,33827.0
2021-07-02 13:30:00,170.54,170.77,170.46,170.6,13981.0,157.7986,158.0114,157.7246,157.8541,13981.0
2021-07-02 14:00:00,170.65,170.73,170.45,170.56,18445.0,157.9004,157.9744,157.7153,157.8171,18445.0
2021-07-02 14:30:00,170.52,170.67,170.36,170.39,11831.0,157.7801,157.9189,157.6321,157.6598,11831.0
2021-07-02 15:00:00,170.4,170.65,170.39,170.64,12234.0,157.6691,157.9004,157.6598,157.8911,12234.0
2021-07-02 15:30:00,170.64,170.92,170.54,170.69,64437.0,157.8911,158.1502,157.7986,157.9374,64437.0
2021-07-06 09:30:00,170.0,170.22,168.47,168.48,27067.0,157.299,157.5025,155.8833,155.8925,27067.0
2021-07-06 10:00:00,168.56,168.58,166.94,167.18,33233.0,155.9665,155.985,154.4676,154.6896,33233.0
2021-07-06 10:30:00,167.03,167.52,166.7,167.24,40267.0,154.5509,155.0042,154.2455,154.7452,40267.0
2021-07-06 11:00:00,167.22,167.7,166.96,167.7,15800.0,154.7267,155.1708,154.4861,155.1708,15800.0
2021-07-06 11:30:00,167.67,168.1,167.57,167.78,14999.0,155.143,155.5409,155.0505,155.2448,14999.0
2021-07-06 12:00:00,167.7,168.52,167.63,168.44,12054.0,155.1708,155.9295,155.106,155.8555,12054.0
2021-07-06 12:30:00,168.46,168.5,168.13,168.42,15391.0,155.874,155.911,155.5687,155.837,15391.0
2021-07-06 13:00:00,168.46,168.64,168.27,168.47,14263.0,155.874,156.0406,155.6982,155.8833,14263.0
2021-07-06 13:30:00,168.43,168.91,168.42,168.87,33017.0,155.8463,156.2904,155.837,156.2534,33017.0
2021-07-06 14:00:00,168.91,169.07,168.61,168.8,21110.0,156.2904,156.4384,156.0128,156.1886,21110.0
2021-07-06 14:30:00,168.81,168.9,168.54,168.58,28777.0,156.1979,156.2811,155.948,155.985,28777.0
2021-07-06 15:00:00,168.59,168.82,168.45,168.6,24559.0,155.9943,156.2071,155.8648,156.0036,24559.0
2021-07-06 15:30:00,168.62,169.09,168.36,168.96,133436.0,156.0221,156.4569,155.7815,156.3367,133436.0
2021-07-07 09:30:00,168.59,170.51,168.59,170.06,39263.0,155.9943,157.7709,155.9943,157.3545,39263.0
2021-07-07 10:00:00,169.99,170.03,169.41,169.84,53572.0,157.2897,157.3267,156.753,157.1509,53572.0
2021-07-07 10:30:00,169.8,170.48,169.8,170.46,25667.0,157.1139,157.7431,157.1139,157.7246,25667.0
2021-07-07 11:00:00,170.43,171.74,170.43,171.7,21086.0,157.6968,158.909,157.6968,158.8719,21086.0
2021-07-07 11:30:00,171.71,171.94,171.45,171.7,35961.0,158.8812,159.094,158.6406,158.8719,35961.0
2021-07-07 12:00:00,171.71,172.17,171.71,172.01,17166.0,158.8812,159.3068,158.8812,159.1588,17166.0
2021-07-07 12:30:00,172.02,172.16,171.56,171.81,15695.0,159.168,159.2976,158.7424,158.9737,15695.0
2021-07-07 13:00:00,171.76,172.01,171.62,171.79,12784.0,158.9275,159.1588,158.7979,158.9552,12784.0
2021-07-07 13:30:00,171.83,172.05,171.69,171.81,23376.0,158.9922,159.1958,158.8627,158.9737,23376.0
2021-07-07 14:00:00,171.84,172.28,171.48,171.55,27423.0,159.0015,159.4086,158.6684,158.7332,27423.0
2021-07-07 14:30:00,171.4,171.73,171.17,171.7,32374.0,158.5944,158.8997,158.3815,158.8719,32374.0
2021-07-07 15:00:00,171.68,172.29,171.63,172.27,26994.0,158.8534,159.4179,158.8072,159.3994,26994.0
2021-07-07 15:30:00,172.27,172.52,172.04,172.3,178933.0,159.3994,159.6307,159.1865,159.4271,178933.0
2021-07-08 09:30:00,170.29,170.6,169.24,169.56,32585.0,157.5673,157.8541,156.5957,156.8918,32585.0
2021-07-08 10:00:00,169.46,169.46,168.17,168.76,39671.0,156.7993,156.7993,155.6057,156.1516,39671.0
2021-07-08 10:30:00,168.7,169.54,168.2,169.14,55992.0,156.0961,156.8733,155.6334,156.5032,55992.0
2021-07-08 11:00:00,169.14,170.0,169.12,169.91,98493.0,156.5032,157.299,156.4847,157.2157,98493.0
2021-07-08 11:30:00,169.95,170.3,169.76,170.28,26073.0,157.2527,157.5765,157.0769,157.558,26073.0
2021-07-08 12:00:00,170.3,170.35,169.8,169.83,33036.0,157.5765,157.6228,157.1139,157.1417,33036.0
2021-07-08 12:30:00,169.88,170.18,169.88,170.14,32519.0,157.1879,157.4655,157.1879,157.4285,32519.0
2021-07-08 13:00:00,170.05,170.05,169.18,169.45,38118.0,157.3452,157.3452,156.5402,156.79,38118.0
2021-07-08 13:30:00,169.43,169.43,168.59,168.69,11690.0,156.7715,156.7715,155.9943,156.0868,11690.0
2021-07-08 14:00:00,168.65,168.65,167.99,168.04,23893.0,156.0498,156.0498,155.4391,155.4854,23893.0
2021-07-08 14:30:00,168.04,168.36,168.01,168.17,27060.0,155.4854,155.7815,155.4576,155.6057,27060.0
2021-07-08 15:00:00,168.28,168.7,168.1,168.53,24363.0,155.7075,156.0961,155.5409,155.9388,24363.0
2021-07-08 15:30:00,168.5,169.01,168.03,168.99,120684.0,155.911,156.3829,155.4761,156.3644,120684.0
2021-07-09 09:30:00,170.95,171.82,170.32,171.55,30843.0,158.178,158.983,157.595,158.7332,30843.0
2021-07-09 10:00:00,171.67,172.31,171.6,171.71,23013.0,158.8442,159.4364,158.7794,158.8812,23013.0
2021-07-09 10:30:00,171.72,171.79,169.91,170.05,35208.0,158.8905,158.9552,157.2157,157.3452,35208.0
2021-07-09 11:00:00,170.05,170.77,170.05,170.67,13726.0,157.3452,158.0114,157.3452,157.9189,13726.0
2021-07-09 11:30:00,170.77,171.34,170.48,170.69,25407.0,158.0114,158.5388,157.7431,157.9374,25407.0
2021-07-09 12:00:00,170.72,170.92,170.43,170.5,33680.0,157.9652,158.1502,157.6968,157.7616,33680.0
2021-07-09 12:30:00,170.46,171.01,170.46,170.91,20397.0,157.7246,158.2335,157.7246,158.141,20397.0
2021-07-09 13:00:00,170.86,171.13,170.82,171.07,15159.0,158.0947,158.3445,158.0577,158.289,15159.0
2021-07-09 13:30:00,171.09,171.22,170.87,171.03,18105.0,158.3075,158.4278,158.104,158.252,18105.0
2021-07-09 14:00:00,171.07,171.48,171.0,171.31,21652.0,158.289,158.6684,158.2242,158.5111,21652.0
2021-07-09 14:30:00,171.31,171.63,171.24,171.57,19582.0,158.5111,158.8072,158.4463,158.7517,19582.0
2021-07-09 15:00:00,171.56,171.61,171.21,171.37,22537.0,158.7424,158.7887,158.4186,158.5666,22537.0
2021-07-09 15:30:00,171.41,171.56,171.27,171.42,116483.0,158.6036,158.7424,158.4741,158.6129,116483.0
2021-07-12 09:30:00,169.96,171.31,169.26,171.3,37846.0,157.2619,158.5111,156.6142,158.5018,37846.0
2021-07-12 10:00:00,171.25,172.02,171.24,171.77,16974.0,158.4556,159.168,158.4463,158.9367,16974.0
2021-07-12 10:30:00,171.94,172.32,171.25,171.67,14978.0,159.094,159.4456,158.4556,158.8442,14978.0
2021-07-12 11:00:00,171.64,171.71,170.98,171.39,19211.0,158.8164,158.8812,158.2057,158.5851,19211.0
2021-07-12 11:30:00,171.37,172.05,171.19,172.04,13423.0,158.5666,159.1958,158.4,159.1865,13423.0
2021-07-12 12:00:00,172.03,172.15,171.19,171.23,13180.0,159.1773,159.2883,158.4,158.4371,13180.0
2021-07-12 12:30:00,171.26,171.45,171.0,171.09,9110.0,158.4648,158.6406,158.2242,158.3075,9110.0
2021-07-12 13:00:00,171.17,171.42,171.17,171.4,8091.0,158.3815,158.6129,158.3815,158.5944,8091.0
2021-07-12 13:30:00,171.34,171.57,171.34,171.39,7852.0,158.5388,158.7517,158.5388,158.5851,7852.0
2021-07-12 14:00:00,171.39,171.76,171.38,171.67,8314.0,158.5851,158.9275,158.5759,158.8442,8314.0
2021-07-12 14:30:00,171.71,171.83,171.53,171.61,20029.0,158.8812,158.9922,158.7146,158.7887,20029.0
2021-07-12 15:00:00,171.54,171.97,171.54,171.95,26057.0,158.7239,159.1218,158.7239,159.1033,26057.0
2021-07-12 15:30:00,171.99,172.11,171.77,172.08,85460.0,159.1403,159.2513,158.9367,159.2236,85460.0
2021-07-13 09:30:00,171.85,171.85,169.86,170.14,56098.0,159.0107,159.0107,157.1694,157.4285,56098.0
2021-07-13 10:00:00,170.08,170.36,169.6,169.84,25692.0,157.373,157.6321,156.9288,157.1509,25692.0
2021-07-13 10:30:00,169.8,169.97,169.61,169.78,15553.0,157.1139,157.2712,156.9381,157.0954,15553.0
2021-07-13 11:00:00,169.83,170.22,169.49,170.1,20355.0,157.1417,157.5025,156.8271,157.3915,20355.0
2021-07-13 11:30:00,170.05,170.34,169.9,170.31,18410.0,157.3452,157.6136,157.2064,157.5858,18410.0
2021-07-13 12:00:00,170.38,170.45,169.99,170.02,11227.0,157.6506,157.7153,157.2897,157.3175,11227.0
2021-07-13 12:30:00,170.05,170.2,169.84,170.04,9186.0,157.3452,157.484,157.1509,157.336,9186.0
2021-07-13 13:00:00,170.08,170.2,169.9,170.11,12588.0,157.373,157.484,157.2064,157.4007,12588.0
2021-07-13 13:30:00,170.06,170.41,170.0,170.08,15780.0,157.3545,157.6783,157.299,157.373,15780.0
2021-07-13 14:00:00,170.04,170.04,169.79,169.92,18704.0,157.336,157.336,157.1046,157.2249,18704.0
2021-07-13 14:30:00,169.88,169.91,169.64,169.67,12453.0,157.1879,157.2157,156.9659,156.9936,12453.0
2021-07-13 15:00:00,169.66,169.87,169.49,169.68,20855.0,156.9844,157.1787,156.8271,157.0029,20855.0
2021-07-13 15:30:00,169.67,170.28,169.65,169.96,111212.0,156.9936,157.558,156.9751,157.2619,111212.0
2021-07-14 09:30:00,170.03,171.5,169.84,170.5,20453.0,157.3267,158.6869,157.1509,157.7616,20453.0
2021-07-14 10:00:00,170.5,170.51,169.05,169.22,25817.0,157.7616,157.7709,156.4199,156.5772,25817.0
2021-07-14 10:30:00,169.17,169.57,169.01,169.49,14639.0,156.531,156.9011,156.3829,156.8271,14639.0
2021-07-14 11:00:00,169.26,169.57,168.86,169.4,37641.0,156.6142,156.9011,156.2441,156.7438,37641.0
2021-07-14 11:30:00,169.41,169.62,169.1,169.45,9438.0,156.753,156.9473,156.4662,156.79,9438.0
2021-07-14 12:00:00,169.44,169.99,169.4,169.96,11258.0,156.7808,157.2897,156.7438,157.2619,11258.0
2021-07-14 12:30:00,169.88,170.27,169.83,170.01,11370.0,157.1879,157.5488,157.1417,157.3082,11370.0
2021-07-14 13:00:00,169.97,170.11,169.78,169.9,31828.0,157.2712,157.4007,157.0954,157.2064,31828.0
2021-07-14 13:30:00,169.89,170.23,169.86,170.23,8441.0,157.1972,157.5118,157.1694,157.5118,8441.0
2021-07-14 14:00:00,170.23,170.43,170.13,170.33,10422.0,157.5118,157.6968,157.4192,157.6043,10422.0
2021-07-14 14:30:00,170.37,170.39,169.86,169.94,12143.0,157.6413,157.6598,157.1694,157.2434,12143.0
2021-07-14 15:00:00,169.96,170.32,169.95,170.09,10561.0,157.2619,157.595,157.2527,157.3822,10561.0
2021-07-14 15:30:00,170.03,170.42,170.0,170.11,101293.0,157.3267,157.6876,157.299,157.4007,101293.0
2021-07-15 09:30:00,169.21,171.0,169.21,169.97,20624.0,156.568,158.2242,156.568,157.2712,20624.0
2021-07-15 10:00:00,170.08,171.09,169.93,170.92,22826.0,157.373,158.3075,157.2342,158.1502,22826.0
2021-07-15 10:30:00,170.96,171.81,170.95,171.78,25656.0,158.1872,158.9737,158.178,158.946,25656.0
2021-07-15 11:00:00,171.75,171.76,170.79,171.0,12263.0,158.9182,158.9275,158.0299,158.2242,12263.0
2021-07-15 11:30:00,171.06,171.59,171.02,171.17,8016.0,158.2798,158.7702,158.2427,158.3815,8016.0
2021-07-15 12:00:00,171.25,171.35,170.97,171.08,7436.0,158.4556,158.5481,158.1965,158.2983,7436.0
2021-07-15 12:30:00,171.09,171.31,170.96,171.18,8395.0,158.3075,158.5111,158.1872,158.3908,8395.0
2021-07-15 13:00:00,171.08,171.32,170.85,170.85,8028.0,158.2983,158.5203,158.0855,158.0855,8028.0
2021-07-15 13:30:00,170.82,170.98,170.7,170.8,22079.0,158.0577,158.2057,157.9467,158.0392,22079.0
2021-07-15 14:00:00,170.8,171.4,170.71,171.34,24863.0,158.0392,158.5944,157.9559,158.5388,24863.0
2021-07-15 14:30:00,171.28,171.34,171.02,171.28,23800.0,158.4833,158.5388,158.2427,158.4833,23800.0
2021-07-15 15:00:00,171.28,171.48,171.21,171.43,27474.0,158.4833,158.6684,158.4186,158.6221,27474.0
2021-07-15 15:30:00,171.42,171.79,171.23,171.49,100743.0,158.6129,158.9552,158.4371,158.6776,100743.0
2021-07-16 09:30:00,171.85,171.85,170.67,170.81,34261.0,159.0107,159.0107,157.9189,158.0484,34261.0
2021-07-16 10:00:00,170.93,170.98,169.27,169.38,14043.0,158.1595,158.2057,156.6235,156.7253,14043.0
2021-07-16 10:30:00,169.27,170.31,169.05,170.28,16446.0,156.6235,157.5858,156.4199,157.558,16446.0
2021-07-16 11:00:00,170.24,170.62,170.18,170.28,24999.0,157.521,157.8726,157.4655,157.558,24999.0
2021-07-16 11:30:00,170.34,170.75,170.27,170.47,12805.0,157.6136,157.9929,157.5488,157.7338,12805.0
2021-07-16 12:00:00,170.46,170.55,170.08,170.22,10937.0,157.7246,157.8079,157.373,157.5025,10937.0
2021-07-16 12:30:00,170.28,170.45,170.07,170.36,24652.0,157.558,157.7153,157.3637,157.6321,24652.0
2021-07-16 13:00:00,170.33,170.6,170.2,170.52,21586.0,157.6043,157.8541,157.484,157.7801,21586.0
2021-07-16 13:30:00,170.48,170.56,170.13,170.2,19768.0,157.7431,157.8171,157.4192,157.484,19768.0
2021-07-16 14:00:00,170.21,170.31,169.8,169.82,16753.0,157.4933,157.5858,157.1139,157.1324,16753.0
2021-07-16 14:30:00,169.81,170.07,169.66,169.84,32296.0,157.1232,157.3637,156.9844,157.1509,32296.0
2021-07-16 15:00:00,169.81,170.22,169.72,170.2,36853.0,157.1232,157.5025,157.0399,157.484,36853.0
2021-07-16 15:30:00,170.18,170.41,169.97,170.22,186798.0,157.4655,157.6783,157.2712,157.5025,186798.0
2021-07-19 09:30:00,167.07,168.14,166.86,167.55,54883.0,154.5879,155.5779,154.3936,155.032,54883.0
2021-07-19 10:00:00,167.47,167.49,165.21,165.83,105036.0,154.958,154.9765,152.8668,153.4405,105036.0
2021-07-19 10:30:00,165.72,166.63,165.63,166.17,60756.0,153.3387,154.1807,153.2554,153.7551,60756.0
2021-07-19 11:00:00,166.13,166.52,165.53,165.6,37011.0,153.7181,154.079,153.1629,153.2277,37011.0
2021-07-19 11:30:00,165.52,166.46,165.36,166.46,21269.0,153.1537,154.0234,153.0056,154.0234,21269.0
2021-07-19 12:00:00,166.29,166.29,165.51,165.56,38817.0,153.8661,153.8661,153.1444,153.1907,38817.0
2021-07-19 12:30:00,165.52,166.26,165.41,166.26,44635.0,153.1537,153.8384,153.0519,153.8384,44635.0
2021-07-19 13:00:00,166.19,166.74,165.7,165.86,55631.0,153.7736,154.2825,153.3202,153.4683,55631.0
2021-07-19 13:30:00,165.79,165.81,164.56,164.98,57855.0,153.4035,153.422,152.2654,152.654,57855.0
2021-07-19 14:00:00,165.07,165.61,164.53,164.77,44534.0,152.7373,153.2369,152.2376,152.4597,44534.0
2021-07-19 14:30:00,164.8,164.8,164.29,164.4,78271.0,152.4875,152.4875,152.0156,152.1173,78271.0
2021-07-19 15:00:00,164.35,165.16,164.18,164.83,68043.0,152.0711,152.8206,151.9138,152.5152,68043.0
2021-07-19 15:30:00,164.84,165.87,164.72,165.87,278586.0,152.5245,153.4775,152.4134,153.4775,278586.0
2021-07-20 09:30:00,154.8,157.82,152.35,155.97,763661.0,143.2346,146.0289,140.9676,144.3172,763661.0
2021-07-20 10:00:00,156.1,157.78,156.05,157.71,300204.0,144.4375,145.9919,144.3912,145.9272,300204.0
2021-07-20 10:30:00,157.72,158.46,155.78,156.05,262465.0,145.9364,146.6211,144.1414,144.3912,262465.0
2021-07-20 11:00:00,156.05,157.37,155.96,156.55,135250.0,144.3912,145.6126,144.3079,144.8538,135250.0
2021-07-20 11:30:00,156.5,157.89,156.45,157.51,76745.0,144.8076,146.0937,144.7613,145.7421,76745.0
2021-07-20 12:00:00,157.57,159.02,156.93,158.87,160527.0,145.7976,147.1393,145.2054,147.0005,160527.0
2021-07-20 12:30:00,158.88,159.13,157.86,158.03,81897.0,147.0098,147.2411,146.066,146.2233,81897.0
2021-07-20 13:00:00,158.07,158.14,157.33,157.74,73539.0,146.2603,146.325,145.5756,145.9549,73539.0
2021-07-20 13:30:00,157.8,158.24,157.16,157.34,90982.0,146.0104,146.4176,145.4183,145.5848,90982.0
2021-07-20 14:00:00,157.37,158.31,156.82,156.84,120349.0,145.6126,146.4823,145.1037,145.1222,120349.0
2021-07-20 14:30:00,156.9,158.87,156.69,157.46,170595.0,145.1777,147.0005,144.9834,145.6958,170595.0
2021-07-20 15:00:00,157.49,158.25,156.95,157.74,129837.0,145.7236,146.4268,145.2239,145.9549,129837.0
2021-07-20 15:30:00,157.72,158.58,157.6,158.49,477335.0,145.9364,146.7322,145.8254,146.6489,477335.0
2021-07-21 09:30:00,158.98,159.88,158.64,159.55,119309.0,147.1023,147.935,146.7877,147.6297,119309.0
2021-07-21 10:00:00,159.56,159.76,157.54,157.72,185110.0,147.6389,147.824,145.7699,145.9364,185110.0
2021-07-21 10:30:00,157.69,158.46,157.1,158.46,95144.0,145.9087,146.6211,145.3627,146.6211,95144.0
2021-07-21 11:00:00,158.37,159.48,158.37,159.37,43005.0,146.5379,147.5649,146.5379,147.4631,43005.0
2021-07-21 11:30:00,159.29,159.97,159.09,159.85,40150.0,147.3891,148.0183,147.2041,147.9073,40150.0
2021-07-21 12:00:00,159.85,160.1,159.47,159.84,43879.0,147.9073,148.1386,147.5557,147.898,43879.0
2021-07-21 12:30:00,159.83,159.95,159.55,159.59,39895.0,147.8888,147.9998,147.6297,147.6667,39895.0
2021-07-21 13:00:00,159.63,160.38,159.6,160.23,39753.0,147.7037,148.3977,147.676,148.2589,39753.0
2021-07-21 13:30:00,160.25,160.69,160.19,160.56,48216.0,148.2774,148.6845,148.2219,148.5642,48216.0
2021-07-21 14:00:00,160.56,160.91,160.51,160.8,75020.0,148.5642,148.8881,148.518,148.7863,75020.0
2021-07-21 14:30:00,160.78,160.93,160.44,160.82,102968.0,148.7678,148.9066,148.4532,148.8048,102968.0
2021-07-21 15:00:00,160.83,160.83,160.33,160.47,244175.0,148.8141,148.8141,148.3514,148.481,244175.0
2021-07-21 15:30:00,160.47,160.67,159.48,159.76,303866.0,148.481,148.666,147.5649,147.824,303866.0
2021-07-22 09:30:00,160.15,160.9,159.32,159.8,94990.0,148.1849,148.8788,147.4169,147.861,94990.0
2021-07-22 10:00:00,159.76,160.98,159.66,160.09,69769.0,147.824,148.9529,147.7315,148.1294,69769.0
2021-07-22 10:30:00,160.04,160.12,159.43,160.02,75999.0,148.0831,148.1571,147.5187,148.0646,75999.0
2021-07-22 11:00:00,159.97,160.56,159.77,160.1,58678.0,148.0183,148.5642,147.8333,148.1386,58678.0
2021-07-22 11:30:00,160.06,160.46,160.0,160.29,101887.0,148.1016,148.4717,148.0461,148.3144,101887.0
2021-07-22 12:00:00,160.29,160.35,159.39,159.39,36377.0,148.3144,148.3699,147.4817,147.4817,36377.0
2021-07-22 12:30:00,159.45,159.7,159.44,159.63,34023.0,147.5372,147.7685,147.5279,147.7037,34023.0
2021-07-22 13:00:00,159.65,160.05,159.53,159.87,52362.0,147.7222,148.0923,147.6112,147.9258,52362.0
2021-07-22 13:30:00,159.93,160.38,159.83,160.38,29771.0,147.9813,148.3977,147.8888,148.3977,29771.0
2021-07-22 14:00:00,160.34,160.51,160.19,160.51,30572.0,148.3607,148.518,148.2219,148.518,30572.0
2021-07-22 14:30:00,160.5,160.55,160.17,160.49,26143.0,148.5087,148.555,148.2034,148.4995,26143.0
2021-07-22 15:00:00,160.48,160.55,160.33,160.45,66388.0,148.4902,148.555,148.3514,148.4625,66388.0
2021-07-22 15:30:00,160.44,160.66,160.4,160.5,261179.0,148.4532,148.6568,148.4162,148.5087,261179.0
2021-07-23 09:30:00,161.52,162.16,161.22,161.5,52314.0,149.4525,150.0447,149.1749,149.434,52314.0
2021-07-23 10:00:00,161.47,162.01,161.31,161.84,37943.0,149.4062,149.9059,149.2582,149.7486,37943.0
2021-07-23 10:30:00,161.85,162.48,161.63,162.39,34378.0,149.7579,150.3408,149.5543,150.2575,34378.0
2021-07-23 11:00:00,162.33,162.75,162.0,162.33,46316.0,150.202,150.5906,149.8967,150.202,46316.0
2021-07-23 11:30:00,162.33,162.83,162.31,162.79,38467.0,150.202,150.6646,150.1835,150.6276,38467.0
2021-07-23 12:00:00,162.83,163.24,162.83,163.17,33135.0,150.6646,151.044,150.6646,150.9792,33135.0
2021-07-23 12:30:00,163.12,163.23,162.86,163.21,32140.0,150.933,151.0348,150.6924,151.0163,32140.0
2021-07-23 13:00:00,163.23,163.38,163.02,163.03,25275.0,151.0348,151.1735,150.8404,150.8497,25275.0
2021-07-23 13:30:00,163.09,163.4,162.87,162.87,37258.0,150.9052,151.1921,150.7017,150.7017,37258.0
2021-07-23 14:00:00,162.86,163.12,162.68,162.9,43593.0,150.6924,150.933,150.5258,150.7294,43593.0
2021-07-23 14:30:00,162.9,162.99,162.67,162.86,30811.0,150.7294,150.8127,150.5166,150.6924,30811.0
2021-07-23 15:00:00,162.89,163.17,162.7,163.15,74327.0,150.7202,150.9792,150.5444,150.9607,74327.0
2021-07-23 15:30:00,163.19,163.29,162.92,162.92,193277.0,150.9977,151.0903,150.7479,150.7479,193277.0
2021-07-26 09:30:00,164.22,164.62,163.1,163.71,92683.0,151.9508,152.3209,150.9145,151.4789,92683.0
2021-07-26 10:00:00,163.63,163.75,162.91,163.65,89036.0,151.4049,151.5159,150.7387,151.4234,89036.0
2021-07-26 10:30:00,163.65,164.34,163.33,164.16,73763.0,151.4234,152.0618,151.1273,151.8953,73763.0
2021-07-26 11:00:00,164.08,164.42,163.8,164.3,47817.0,151.8213,152.1358,151.5622,152.0248,47817.0
2021-07-26 11:30:00,164.3,164.39,163.76,164.0,38241.0,152.0248,152.1081,151.5252,151.7472,38241.0
2021-07-26 12:00:00,164.03,164.22,163.95,164.15,52192.0,151.775,151.9508,151.701,151.886,52192.0
2021-07-26 12:30:00,164.14,164.61,164.05,164.6,47211.0,151.8768,152.3117,151.7935,152.3024,47211.0
2021-07-26 13:00:00,164.6,164.65,164.21,164.28,35650.0,152.3024,152.3487,151.9415,152.0063,35650.0
2021-07-26 13:30:00,164.28,164.9,164.24,164.74,73025.0,152.0063,152.58,151.9693,152.4319,73025.0
2021-07-26 14:00:00,164.72,164.75,164.47,164.7,39993.0,152.4134,152.4412,152.1821,152.3949,39993.0
2021-07-26 14:30:00,164.71,164.89,164.54,164.7,46940.0,152.4042,152.5707,152.2469,152.3949,46940.0
2021-07-26 15:00:00,164.7,164.96,164.66,164.78,47986.0,152.3949,152.6355,152.3579,152.469,47986.0
2021-07-26 15:30:00,164.8,165.07,164.54,164.94,231233.0,152.4875,152.7373,152.2469,152.617,231233.0
2021-07-27 09:30:00,163.89,164.77,162.75,164.62,123882.0,151.6454,152.4597,150.5906,152.3209,123882.0
2021-07-27 10:00:00,164.62,164.82,164.29,164.5,181990.0,152.3209,152.506,152.0156,152.2099,181990.0
2021-07-27 10:30:00,164.5,165.53,164.39,165.21,115024.0,152.2099,153.1629,152.1081,152.8668,115024.0
2021-07-27 11:00:00,165.15,165.68,164.63,164.81,30417.0,152.8113,153.3017,152.3302,152.4967,30417.0
2021-07-27 11:30:00,164.81,164.85,164.01,164.16,40468.0,152.4967,152.5337,151.7565,151.8953,40468.0
2021-07-27 12:00:00,164.15,164.15,163.36,163.98,68869.0,151.886,151.886,151.155,151.7287,68869.0
2021-07-27 12:30:00,163.98,164.45,163.65,164.36,42000.0,151.7287,152.1636,151.4234,152.0803,42000.0
2021-07-27 13:00:00,164.29,164.52,164.15,164.3,69520.0,152.0156,152.2284,151.886,152.0248,69520.0
2021-07-27 13:30:00,164.31,164.37,164.0,164.03,46564.0,152.0341,152.0896,151.7472,151.775,46564.0
2021-07-27 14:00:00,164.0,164.36,163.78,164.29,101360.0,151.7472,152.0803,151.5437,152.0156,101360.0
2021-07-27 14:30:00,164.25,164.47,164.08,164.39,60151.0,151.9786,152.1821,151.8213,152.1081,60151.0
2021-07-27 15:00:00,164.41,164.52,164.12,164.48,97721.0,152.1266,152.2284,151.8583,152.1914,97721.0
2021-07-27 15:30:00,164.52,165.2,164.36,165.15,198263.0,152.2284,152.8576,152.0803,152.8113,198263.0
2021-07-28 09:30:00,165.24,165.8,163.36,163.55,32243.0,152.8946,153.4127,151.155,151.3308,32243.0
2021-07-28 10:00:00,163.58,163.69,162.72,163.16,48498.0,151.3586,151.4604,150.5629,150.97,48498.0
2021-07-28 10:30:00,163.23,164.1,163.23,163.98,39448.0,151.0348,151.8398,151.0348,151.7287,39448.0
2021-07-28 11:00:00,164.05,164.05,163.69,163.88,28702.0,151.7935,151.7935,151.4604,151.6362,28702.0
2021-07-28 11:30:00,163.88,163.92,163.55,163.7,48582.0,151.6362,151.6732,151.3308,151.4696,48582.0
2021-07-28 12:00:00,163.68,163.78,163.2,163.39,27255.0,151.4511,151.5437,151.007,151.1828,27255.0
2021-07-28 12:30:00,163.33,163.53,162.75,163.1,87416.0,151.1273,151.3123,150.5906,150.9145,87416.0
2021-07-28 13:00:00,163.07,163.47,162.95,163.2,38801.0,150.8867,151.2568,150.7757,151.007,38801.0
2021-07-28 13:30:00,163.22,163.64,163.22,163.38,32595.0,151.0255,151.4141,151.0255,151.1735,32595.0
2021-07-28 14:00:00,163.32,163.91,163.06,163.79,55340.0,151.118,151.664,150.8775,151.5529,55340.0
2021-07-28 14:30:00,163.82,164.04,163.68,163.79,141503.0,151.5807,151.7842,151.4511,151.5529,141503.0
2021-07-28 15:00:00,163.8,163.84,163.19,163.27,56631.0,151.5622,151.5992,150.9977,151.0718,56631.0
2021-07-28 15:30:00,163.28,163.45,162.86,163.35,239085.0,151.081,151.2383,150.6924,151.1458,239085.0
2021-07-29 09:30:00,164.31,164.59,163.34,163.78,17615.0,152.0341,152.2931,151.1365,151.5437,17615.0
2021-07-29 10:00:00,163.84,163.85,163.27,163.59,88662.0,151.5992,151.6084,151.0718,151.3679,88662.0
2021-07-29 10:30:00,163.56,164.06,163.36,164.0,24347.0,151.3401,151.8027,151.155,151.7472,24347.0
2021-07-29 11:00:00,164.03,164.13,163.57,163.57,47682.0,151.775,151.8675,151.3494,151.3494,47682.0
2021-07-29 11:30:00,163.55,164.23,163.52,164.21,13868.0,151.3308,151.96,151.3031,151.9415,13868.0
2021-07-29 12:00:00,164.14,164.31,163.7,163.74,50934.0,151.8768,152.0341,151.4696,151.5067,50934.0
2021-07-29 12:30:00,163.72,163.79,162.54,162.54,166855.0,151.4881,151.5529,150.3963,150.3963,166855.0
2021-07-29 13:00:00,162.6,163.25,162.25,163.16,164520.0,150.4518,151.0533,150.128,150.97,164520.0
2021-07-29 13:30:00,163.15,163.43,162.75,163.19,74721.0,150.9607,151.2198,150.5906,150.9977,74721.0
2021-07-29 14:00:00,163.17,163.37,162.99,163.1,47075.0,150.9792,151.1643,150.8127,150.9145,47075.0
2021-07-29 14:30:00,163.11,163.22,162.57,162.72,32389.0,150.9237,151.0255,150.4241,150.5629,32389.0
2021-07-29 15:00:00,162.72,162.99,162.62,162.91,47859.0,150.5629,150.8127,150.4703,150.7387,47859.0
2021-07-29 15:30:00,162.88,163.0,162.34,162.85,216881.0,150.7109,150.8219,150.2113,150.6831,216881.0
2021-07-30 09:30:00,163.08,164.2,162.84,163.91,75447.0,150.896,151.9323,150.6739,151.664,75447.0
2021-07-30 10:00:00,163.79,164.49,163.06,163.06,70976.0,151.5529,152.2006,150.8775,150.8775,70976.0
2021-07-30 10:30:00,163.06,163.52,162.89,162.91,64504.0,150.8775,151.3031,150.7202,150.7387,64504.0
2021-07-30 11:00:00,162.9,163.32,162.5,162.74,69700.0,150.7294,151.118,150.3593,150.5814,69700.0
2021-07-30 11:30:00,162.76,162.84,162.39,162.82,60606.0,150.5999,150.6739,150.2575,150.6554,60606.0
2021-07-30 12:00:00,162.82,163.03,162.57,163.01,49291.0,150.6554,150.8497,150.4241,150.8312,49291.0
2021-07-30 12:30:00,163.03,163.4,163.02,163.16,33746.0,150.8497,151.1921,150.8404,150.97,33746.0
2021-07-30 13:00:00,163.16,163.38,163.1,163.29,15218.0,150.97,151.1735,150.9145,151.0903,15218.0
2021-07-30 13:30:00,163.33,163.53,163.28,163.44,29134.0,151.1273,151.3123,151.081,151.2291,29134.0
2021-07-30 14:00:00,163.46,163.56,163.13,163.18,25265.0,151.2476,151.3401,150.9422,150.9885,25265.0
2021-07-30 14:30:00,163.15,163.59,163.04,163.55,27995.0,150.9607,151.3679,150.859,151.3308,27995.0
2021-07-30 15:00:00,163.56,163.58,163.27,163.47,26933.0,151.3401,151.3586,151.0718,151.2568,26933.0
2021-07-30 15:30:00,163.47,165.06,163.21,163.52,137216.0,151.2568,152.728,151.0163,151.3031,137216.0
2021-08-02 09:30:00,164.8,166.85,164.47,165.47,52905.0,152.4875,154.3843,152.1821,153.1074,52905.0
2021-08-02 10:00:00,165.49,165.56,164.13,164.13,30010.0,153.1259,153.1907,151.8675,151.8675,30010.0
2021-08-02 10:30:00,164.26,164.51,163.9,163.9,21724.0,151.9878,152.2191,151.6547,151.6547,21724.0
2021-08-02 11:00:00,163.95,164.0,163.5,163.87,15355.0,151.701,151.7472,151.2846,151.6269,15355.0
2021-08-02 11:30:00,163.91,163.91,163.25,163.33,48985.0,151.664,151.664,151.0533,151.1273,48985.0
2021-08-02 12:00:00,163.37,163.37,163.0,163.14,29977.0,151.1643,151.1643,150.8219,150.9515,29977.0
2021-08-02 12:30:00,163.21,163.72,163.21,163.61,16400.0,151.0163,151.4881,151.0163,151.3864,16400.0
2021-08-02 13:00:00,163.66,163.87,163.49,163.59,15966.0,151.4326,151.6269,151.2753,151.3679,15966.0
2021-08-02 13:30:00,163.58,163.67,163.33,163.47,16341.0,151.3586,151.4419,151.1273,151.2568,16341.0
2021-08-02 14:00:00,163.47,163.74,163.4,163.51,20390.0,151.2568,151.5067,151.1921,151.2938,20390.0
2021-08-02 14:30:00,163.46,163.89,163.36,163.79,27882.0,151.2476,151.6454,151.155,151.5529,27882.0
2021-08-02 15:00:00,163.76,163.76,163.42,163.69,46056.0,151.5252,151.5252,151.2106,151.4604,46056.0
2021-08-02 15:30:00,163.64,163.88,163.3,163.32,143106.0,151.4141,151.6362,151.0995,151.118,143106.0
2021-08-03 09:30:00,163.82,163.98,162.29,163.09,44268.0,151.5807,151.7287,150.165,150.9052,44268.0
2021-08-03 10:00:00,163.06,164.46,162.82,164.37,43663.0,150.8775,152.1729,150.6554,152.0896,43663.0
2021-08-03 10:30:00,164.41,164.95,164.12,164.49,15657.0,152.1266,152.6263,151.8583,152.2006,15657.0
2021-08-03 11:00:00,164.53,165.16,164.29,165.03,12266.0,152.2376,152.8206,152.0156,152.7003,12266.0
2021-08-03 11:30:00,165.06,165.14,164.66,164.66,17337.0,152.728,152.8021,152.3579,152.3579,17337.0
2021-08-03 12:00:00,164.64,164.75,164.39,164.61,20358.0,152.3394,152.4412,152.1081,152.3117,20358.0
2021-08-03 12:30:00,164.59,164.72,164.41,164.5,10398.0,152.2931,152.4134,152.1266,152.2099,10398.0
2021-08-03 13:00:00,164.56,164.72,164.44,164.63,26046.0,152.2654,152.4134,152.1544,152.3302,26046.0
2021-08-03 13:30:00,164.64,165.07,164.64,164.88,24206.0,152.3394,152.7373,152.3394,152.5615,24206.0
2021-08-03 14:00:00,164.9,165.07,164.64,164.64,10996.0,152.58,152.7373,152.3394,152.3394,10996.0
2021-08-03 14:30:00,164.6,164.88,164.6,164.82,22121.0,152.3024,152.5615,152.3024,152.506,22121.0
2021-08-03 15:00:00,164.84,165.06,164.81,165.06,19298.0,152.5245,152.728,152.4967,152.728,19298.0
2021-08-03 15:30:00,165.09,165.7,164.58,165.65,219381.0,152.7558,153.3202,152.2839,153.274,219381.0
2021-08-04 09:30:00,164.27,165.4,164.16,165.28,71565.0,151.9971,153.0426,151.8953,152.9316,71565.0
2021-08-04 10:00:00,165.31,165.94,165.03,165.23,52608.0,152.9594,153.5423,152.7003,152.8853,52608.0
2021-08-04 10:30:00,165.14,165.16,164.5,164.55,60096.0,152.8021,152.8206,152.2099,152.2561,60096.0
2021-08-04 11:00:00,164.5,164.58,163.81,164.21,39321.0,152.2099,152.2839,151.5714,151.9415,39321.0
2021-08-04 11:30:00,164.11,164.46,163.96,164.07,15283.0,151.849,152.1729,151.7102,151.812,15283.0
2021-08-04 12:00:00,164.09,164.43,163.97,164.2,40496.0,151.8305,152.1451,151.7195,151.9323,40496.0
2021-08-04 12:30:00,164.15,164.68,164.08,164.27,68193.0,151.886,152.3764,151.8213,151.9971,68193.0
2021-08-04 13:00:00,164.28,164.57,164.17,164.31,49356.0,152.0063,152.2746,151.9045,152.0341,49356.0
2021-08-04 13:30:00,164.31,164.67,164.25,164.36,43089.0,152.0341,152.3672,151.9786,152.0803,43089.0
2021-08-04 14:00:00,164.37,164.39,163.83,164.09,90010.0,152.0896,152.1081,151.5899,151.8305,90010.0
2021-08-04 14:30:00,164.11,164.41,163.75,163.94,27940.0,151.849,152.1266,151.5159,151.6917,27940.0
2021-08-04 15:00:00,164.01,164.22,163.85,164.03,32919.0,151.7565,151.9508,151.6084,151.775,32919.0
2021-08-04 15:30:00,164.06,164.15,163.82,163.82,146514.0,151.8027,151.886,151.5807,151.5807,146514.0
2021-08-05 09:30:00,165.26,165.92,164.54,165.24,26122.0,152.9131,153.5238,152.2469,152.8946,26122.0
2021-08-05 10:00:00,165.34,165.34,163.99,163.99,28628.0,152.9871,152.9871,151.738,151.738,28628.0
2021-08-05 10:30:00,163.92,164.21,163.66,163.94,40896.0,151.6732,151.9415,151.4326,151.6917,40896.0
2021-08-05 11:00:00,163.91,164.58,163.6,164.35,46899.0,151.664,152.2839,151.3771,152.0711,46899.0
2021-08-05 11:30:00,164.28,164.34,163.83,163.84,33705.0,152.0063,152.0618,151.5899,151.5992,33705.0
2021-08-05 12:00:00,163.89,164.0,163.51,163.73,32967.0,151.6454,151.7472,151.2938,151.4974,32967.0
2021-08-05 12:30:00,163.74,164.02,163.35,163.5,53877.0,151.5067,151.7657,151.1458,151.2846,53877.0
2021-08-05 13:00:00,163.55,164.0,163.45,163.7,77627.0,151.3308,151.7472,151.2383,151.4696,77627.0
2021-08-05 13:30:00,163.67,163.88,163.47,163.81,27600.0,151.4419,151.6362,151.2568,151.5714,27600.0
2021-08-05 14:00:00,163.82,163.89,163.36,163.39,56001.0,151.5807,151.6454,151.155,151.1828,56001.0
2021-08-05 14:30:00,163.22,163.47,163.14,163.3,33774.0,151.0255,151.2568,150.9515,151.0995,33774.0
2021-08-05 15:00:00,163.25,163.44,163.19,163.25,51130.0,151.0533,151.2291,150.9977,151.0533,51130.0
2021-08-05 15:30:00,163.22,163.32,162.8,163.01,241464.0,151.0255,151.118,150.6369,150.8312,241464.0
2021-08-06 09:30:00,164.15,164.99,163.64,164.06,32974.0,151.886,152.6633,151.4141,151.8027,32974.0
2021-08-06 10:00:00,164.03,164.62,163.85,164.54,42333.0,151.775,152.3209,151.6084,152.2469,42333.0
2021-08-06 10:30:00,164.46,164.71,163.94,164.27,39721.0,152.1729,152.4042,151.6917,151.9971,39721.0
2021-08-06 11:00:00,164.37,164.78,163.8,163.8,35263.0,152.0896,152.469,151.5622,151.5622,35263.0
2021-08-06 11:30:00,163.76,164.39,163.72,164.39,21941.0,151.5252,152.1081,151.4881,152.1081,21941.0
2021-08-06 12:00:00,164.34,164.46,163.92,164.31,16265.0,152.0618,152.1729,151.6732,152.0341,16265.0
2021-08-06 12:30:00,164.25,164.53,164.14,164.5,8017.0,151.9786,152.2376,151.8768,152.2099,8017.0
2021-08-06 13:00:00,164.46,164.48,164.18,164.4,21188.0,152.1729,152.1914,151.9138,152.1173,21188.0
2021-08-06 13:30:00,164.39,164.42,164.08,164.16,22208.0,152.1081,152.1358,151.8213,151.8953,22208.0
2021-08-06 14:00:00,164.17,164.2,163.97,164.06,16926.0,151.9045,151.9323,151.7195,151.8027,16926.0
2021-08-06 14:30:00,164.07,164.35,164.04,164.32,20767.0,151.812,152.0711,151.7842,152.0433,20767.0
2021-08-06 15:00:00,164.33,164.77,164.3,164.69,22184.0,152.0526,152.4597,152.0248,152.3857,22184.0
2021-08-06 15:30:00,164.68,164.75,164.18,164.24,141181.0,152.3764,152.4412,151.9138,151.9693,141181.0
2021-08-09 09:30:00,163.98,164.09,162.36,163.36,23394.0,152.2736,152.3757,150.7692,151.6978,23394.0
2021-08-09 10:00:00,163.25,163.64,163.02,163.22,60250.0,151.5957,151.9579,151.3821,151.5678,60250.0
2021-08-09 10:30:00,163.22,163.6,162.96,163.17,25468.0,151.5678,151.9207,151.3264,151.5214,25468.0
2021-08-09 11:00:00,163.09,163.37,162.89,163.16,23248.0,151.4471,151.7071,151.2614,151.5121,23248.0
2021-08-09 11:30:00,163.19,164.05,163.1,163.96,29309.0,151.54,152.3386,151.4564,152.255,29309.0
2021-08-09 12:00:00,163.98,164.35,163.74,164.24,26595.0,152.2736,152.6172,152.0507,152.515,26595.0
2021-08-09 12:30:00,164.22,164.35,164.09,164.3,13342.0,152.4964,152.6172,152.3757,152.5707,13342.0
2021-08-09 13:00:00,164.31,164.36,163.85,163.91,11631.0,152.58,152.6265,152.1529,152.2086,11631.0
2021-08-09 13:30:00,163.87,164.06,163.83,163.89,24762.0,152.1714,152.3479,152.1343,152.19,24762.0
2021-08-09 14:00:00,163.91,164.46,163.91,164.44,57798.0,152.2086,152.7193,152.2086,152.7007,57798.0
2021-08-09 14:30:00,164.45,164.58,164.23,164.31,26307.0,152.71,152.8307,152.5057,152.58,26307.0
2021-08-09 15:00:00,164.31,164.42,164.15,164.4,25652.0,152.58,152.6822,152.4314,152.6636,25652.0
2021-08-09 15:30:00,164.37,164.5,164.0,164.28,94862.0,152.6357,152.7565,152.2922,152.5522,94862.0
2021-08-10 09:30:00,164.56,165.53,164.5,165.31,15757.0,152.8122,153.7129,152.7565,153.5086,15757.0
2021-08-10 10:00:00,165.23,165.97,165.15,165.87,7876.0,153.4343,154.1215,153.3601,154.0287,7876.0
2021-08-10 10:30:00,165.95,166.41,165.82,166.1,16354.0,154.1029,154.5301,153.9822,154.2422,16354.0
2021-08-10 11:00:00,166.1,167.43,166.08,167.25,35435.0,154.2422,155.4773,154.2237,155.3101,35435.0
2021-08-10 11:30:00,167.29,167.29,166.72,166.97,28007.0,155.3473,155.3473,154.818,155.0501,28007.0
2021-08-10 12:00:00,166.95,167.06,166.34,166.63,14303.0,155.0316,155.1337,154.4651,154.7344,14303.0
2021-08-10 12:30:00,166.68,166.72,166.39,166.7,28209.0,154.7808,154.818,154.5115,154.7994,28209.0
2021-08-10 13:00:00,166.66,166.99,166.66,166.91,53241.0,154.7623,155.0687,154.7623,154.9944,53241.0
2021-08-10 13:30:00,166.92,167.4,166.79,167.4,27557.0,155.0037,155.4494,154.883,155.4494,27557.0
2021-08-10 14:00:00,167.41,167.47,167.2,167.27,30610.0,155.4587,155.5144,155.2637,155.3287,30610.0
2021-08-10 14:30:00,167.27,167.27,166.92,167.14,42821.0,155.3287,155.3287,155.0037,155.208,42821.0
2021-08-10 15:00:00,167.13,167.33,166.78,167.3,42694.0,155.1987,155.3844,154.8737,155.3566,42694.0
2021-08-10 15:30:00,167.31,167.61,167.06,167.35,183099.0,155.3659,155.6444,155.1337,155.403,183099.0
2021-08-11 09:30:00,167.63,167.97,166.59,167.73,18747.0,155.663,155.9787,154.6973,155.7559,18747.0
2021-08-11 10:00:00,167.98,168.58,167.49,168.19,28650.0,155.988,156.5452,155.533,156.183,28650.0
2021-08-11 10:30:00,168.16,168.94,168.09,168.62,26610.0,156.1552,156.8795,156.0902,156.5823,26610.0
2021-08-11 11:00:00,168.63,168.91,168.57,168.62,13180.0,156.5916,156.8516,156.5359,156.5823,13180.0
2021-08-11 11:30:00,168.56,168.94,168.38,168.72,20346.0,156.5266,156.8795,156.3595,156.6752,20346.0
2021-08-11 12:00:00,168.71,169.02,168.57,168.93,13165.0,156.6659,156.9538,156.5359,156.8702,13165.0
2021-08-11 12:30:00,168.86,169.2,168.81,169.2,14902.0,156.8052,157.1209,156.7588,157.1209,14902.0
2021-08-11 13:00:00,169.16,169.42,168.94,169.31,18783.0,157.0838,157.3252,156.8795,157.2231,18783.0
2021-08-11 13:30:00,169.31,169.87,169.16,169.37,48241.0,157.2231,157.7431,157.0838,157.2788,48241.0
2021-08-11 14:00:00,169.31,169.62,169.29,169.5,55136.0,157.2231,157.5109,157.2045,157.3995,55136.0
2021-08-11 14:30:00,169.47,169.67,169.4,169.5,55585.0,157.3717,157.5574,157.3066,157.3995,55585.0
2021-08-11 15:00:00,169.5,169.78,169.4,169.75,100488.0,157.3995,157.6595,157.3066,157.6317,100488.0
2021-08-11 15:30:00,169.75,170.26,169.54,170.18,156308.0,157.6317,158.1053,157.4367,158.031,156308.0
2021-08-12 09:30:00,169.76,169.93,168.53,168.95,30205.0,157.6409,157.7988,156.4988,156.8888,30205.0
2021-08-12 10:00:00,168.93,168.95,168.16,168.47,30925.0,156.8702,156.8888,156.1552,156.443,30925.0
2021-08-12 10:30:00,168.4,168.55,168.0,168.49,23141.0,156.378,156.5173,156.0066,156.4616,23141.0
2021-08-12 11:00:00,168.47,168.47,167.94,168.16,16831.0,156.443,156.443,155.9509,156.1552,16831.0
2021-08-12 11:30:00,168.1,168.13,167.86,168.07,20534.0,156.0995,156.1273,155.8766,156.0716,20534.0
2021-08-12 12:00:00,168.13,168.65,168.06,168.63,46068.0,156.1273,156.6102,156.0623,156.5916,46068.0
2021-08-12 12:30:00,168.65,169.42,168.62,169.4,35560.0,156.6102,157.3252,156.5823,157.3066,35560.0
2021-08-12 13:00:00,169.39,169.74,169.1,169.7,21765.0,157.2974,157.6224,157.0281,157.5852,21765.0
2021-08-12 13:30:00,169.73,169.86,169.64,169.73,25357.0,157.6131,157.7338,157.5295,157.6131,25357.0
2021-08-12 14:00:00,169.7,169.96,169.39,169.71,45429.0,157.5852,157.8267,157.2974,157.5945,45429.0
2021-08-12 14:30:00,169.68,169.95,169.63,169.87,22016.0,157.5667,157.8174,157.5202,157.7431,22016.0
2021-08-12 15:00:00,169.9,170.37,169.85,170.16,42726.0,157.771,158.2074,157.7245,158.0124,42726.0
2021-08-12 15:30:00,170.15,170.62,170.12,170.42,173071.0,158.0031,158.4396,157.9752,158.2538,173071.0
2021-08-13 09:30:00,170.43,170.43,169.57,169.69,24390.0,158.2631,158.2631,157.4645,157.5759,24390.0
2021-08-13 10:00:00,169.74,169.86,168.89,169.1,35507.0,157.6224,157.7338,156.8331,157.0281,35507.0
2021-08-13 10:30:00,169.14,169.3,168.98,169.17,17922.0,157.0652,157.2138,156.9166,157.0931,17922.0
2021-08-13 11:00:00,169.2,169.67,169.12,169.26,18754.0,157.1209,157.5574,157.0466,157.1766,18754.0
2021-08-13 11:30:00,169.31,169.52,168.98,169.5,26449.0,157.2231,157.4181,156.9166,157.3995,26449.0
2021-08-13 12:00:00,169.56,169.74,169.49,169.65,8603.0,157.4552,157.6224,157.3902,157.5388,8603.0
2021-08-13 12:30:00,169.74,169.81,169.62,169.72,8428.0,157.6224,157.6874,157.5109,157.6038,8428.0
2021-08-13 13:00:00,169.62,169.67,169.4,169.57,10451.0,157.5109,157.5574,157.3066,157.4645,10451.0
2021-08-13 13:30:00,169.54,169.9,169.43,169.78,8710.0,157.4367,157.771,157.3345,157.6595,8710.0
2021-08-13 14:00:00,169.81,169.9,169.69,169.88,14068.0,157.6874,157.771,157.5759,157.7524,14068.0
2021-08-13 14:30:00,169.86,170.04,169.67,169.67,11597.0,157.7338,157.901,157.5574,157.5574,11597.0
2021-08-13 15:00:00,169.66,169.86,169.64,169.64,17046.0,157.5481,157.7338,157.5295,157.5295,17046.0
2021-08-13 15:30:00,169.64,169.84,169.53,169.76,79967.0,157.5295,157.7152,157.4274,157.6409,79967.0
2021-08-16 09:30:00,169.29,169.29,167.61,167.73,22148.0,157.2045,157.2045,155.6444,155.7559,22148.0
2021-08-16 10:00:00,167.73,169.43,167.63,169.07,26612.0,155.7559,157.3345,155.663,157.0002,26612.0
2021-08-16 10:30:00,169.06,169.57,168.83,169.04,22027.0,156.9909,157.4645,156.7773,156.9723,22027.0
2021-08-16 11:00:00,168.97,169.48,168.8,169.34,17960.0,156.9073,157.3809,156.7495,157.2509,17960.0
2021-08-16 11:30:00,169.56,169.6,169.15,169.39,9672.0,157.4552,157.4924,157.0745,157.2974,9672.0
2021-08-16 12:00:00,169.33,169.62,169.2,169.51,14583.0,157.2416,157.5109,157.1209,157.4088,14583.0
2021-08-16 12:30:00,169.57,169.69,169.38,169.63,9166.0,157.4645,157.5759,157.2881,157.5202,9166.0
2021-08-16 13:00:00,169.56,169.69,169.5,169.58,21590.0,157.4552,157.5759,157.3995,157.4738,21590.0
2021-08-16 13:30:00,169.56,169.57,169.05,169.25,12137.0,157.4552,157.4645,156.9816,157.1674,12137.0
2021-08-16 14:00:00,169.25,169.31,169.13,169.2,23089.0,157.1674,157.2231,157.0559,157.1209,23089.0
2021-08-16 14:30:00,169.25,169.7,169.23,169.54,15767.0,157.1674,157.5852,157.1488,157.4367,15767.0
2021-08-16 15:00:00,169.52,169.54,169.23,169.23,16227.0,157.4181,157.4367,157.1488,157.1488,16227.0
2021-08-16 15:30:00,169.2,169.45,169.15,169.41,84062.0,157.1209,157.3531,157.0745,157.3159,84062.0
2021-08-17 09:30:00,168.37,168.46,166.38,166.57,52141.0,156.3502,156.4338,154.5022,154.6787,52141.0
2021-08-17 10:00:00,166.55,166.82,166.12,166.3,28479.0,154.6601,154.9108,154.2608,154.428,28479.0
2021-08-17 10:30:00,166.4,166.4,165.41,165.61,25206.0,154.5208,154.5208,153.6015,153.7872,25206.0
2021-08-17 11:00:00,165.68,165.78,165.35,165.68,40054.0,153.8522,153.9451,153.5458,153.8522,40054.0
2021-08-17 11:30:00,165.65,165.92,165.51,165.66,23284.0,153.8244,154.0751,153.6944,153.8336,23284.0
2021-08-17 12:00:00,165.66,165.73,165.14,165.34,24320.0,153.8336,153.8986,153.3508,153.5365,24320.0
2021-08-17 12:30:00,165.35,165.35,164.34,164.44,31908.0,153.5458,153.5458,152.6079,152.7007,31908.0
2021-08-17 13:00:00,164.46,165.0,164.41,165.0,26559.0,152.7193,153.2208,152.6729,153.2208,26559.0
2021-08-17 13:30:00,164.97,165.35,164.74,165.28,44605.0,153.1929,153.5458,152.9793,153.4808,44605.0
2021-08-17 14:00:00,165.32,165.75,165.32,165.41,31343.0,153.5179,153.9172,153.5179,153.6015,31343.0
2021-08-17 14:30:00,165.41,165.78,165.23,165.74,20997.0,153.6015,153.9451,153.4343,153.9079,20997.0
2021-08-17 15:00:00,165.74,165.99,165.68,165.95,22451.0,153.9079,154.1401,153.8522,154.1029,22451.0
2021-08-17 15:30:00,165.95,166.63,165.94,166.63,104547.0,154.1029,154.7344,154.0937,154.7344,104547.0
2021-08-18 09:30:00,165.96,165.99,165.32,165.94,26102.0,154.1122,154.1401,153.5179,154.0937,26102.0
2021-08-18 10:00:00,165.92,166.55,165.75,166.21,13696.0,154.0751,154.6601,153.9172,154.3444,13696.0
2021-08-18 10:30:00,166.2,166.49,165.76,165.97,12531.0,154.3351,154.6044,153.9265,154.1215,12531.0
2021-08-18 11:00:00,165.9,166.08,165.43,165.81,14631.0,154.0565,154.2237,153.6201,153.9729,14631.0
2021-08-18 11:30:00,165.81,165.98,165.64,165.76,10389.0,153.9729,154.1308,153.8151,153.9265,10389.0
2021-08-18 12:00:00,165.77,165.86,165.52,165.57,14935.0,153.9358,154.0194,153.7036,153.7501,14935.0
2021-08-18 12:30:00,165.48,165.73,165.23,165.73,8949.0,153.6665,153.8986,153.4343,153.8986,8949.0
2021-08-18 13:00:00,165.76,165.84,165.54,165.55,27793.0,153.9265,154.0008,153.7222,153.7315,27793.0
2021-08-18 13:30:00,165.56,165.95,165.49,165.87,14279.0,153.7408,154.1029,153.6758,154.0287,14279.0
2021-08-18 14:00:00,165.89,166.13,165.2,165.49,18203.0,154.0472,154.2701,153.4065,153.6758,18203.0
2021-08-18 14:30:00,165.47,165.52,165.07,165.24,13466.0,153.6572,153.7036,153.2858,153.4436,13466.0
2021-08-18 15:00:00,165.27,165.46,165.07,165.08,18106.0,153.4715,153.6479,153.2858,153.2951,18106.0
2021-08-18 15:30:00,165.05,165.18,164.4,164.49,185089.0,153.2672,153.3879,152.6636,152.7472,185089.0
2021-08-19 09:30:00,162.77,163.77,162.32,163.17,59562.0,151.15,152.0786,150.7321,151.5214,59562.0
2021-08-19 10:00:00,163.03,163.48,162.71,162.94,23659.0,151.3914,151.8093,151.0942,151.3078,23659.0
2021-08-19 10:30:00,162.77,162.91,161.44,162.77,40391.0,151.15,151.28,149.9149,151.15,40391.0
2021-08-19 11:00:00,162.77,162.97,161.89,161.89,18468.0,151.15,151.3357,150.3328,150.3328,18468.0
2021-08-19 11:30:00,161.93,162.81,161.82,162.56,35273.0,150.3699,151.1871,150.2678,150.955,35273.0
2021-08-19 12:00:00,162.57,162.71,162.14,162.36,33559.0,150.9642,151.0942,150.5649,150.7692,33559.0
2021-08-19 12:30:00,162.37,162.66,162.12,162.58,20245.0,150.7785,151.0478,150.5464,150.9735,20245.0
2021-08-19 13:00:00,162.51,162.56,161.58,161.62,17860.0,150.9085,150.955,150.0449,150.0821,17860.0
2021-08-19 13:30:00,161.63,161.79,161.37,161.41,19678.0,150.0913,150.2399,149.8499,149.887,19678.0
2021-08-19 14:00:00,161.4,161.74,161.33,161.5,33129.0,149.8778,150.1935,149.8128,149.9706,33129.0
2021-08-19 14:30:00,161.4,161.5,161.1,161.42,51264.0,149.8778,149.9706,149.5992,149.8963,51264.0
2021-08-19 15:00:00,161.44,161.86,161.25,161.83,65050.0,149.9149,150.3049,149.7385,150.2771,65050.0
2021-08-19 15:30:00,161.82,161.88,160.94,161.09,164356.0,150.2678,150.3235,149.4506,149.5899,164356.0
2021-08-20 09:30:00,161.42,162.53,161.35,162.21,85413.0,149.8963,150.9271,149.8313,150.6299,85413.0
2021-08-20 10:00:00,162.17,162.34,160.61,160.73,50538.0,150.5928,150.7507,149.1442,149.2556,50538.0
2021-08-20 10:30:00,160.72,160.81,160.31,160.38,54276.0,149.2463,149.3299,148.8656,148.9306,54276.0
2021-08-20 11:00:00,160.38,160.67,159.89,159.9,33041.0,148.9306,149.1999,148.4756,148.4848,33041.0
2021-08-20 11:30:00,159.9,160.76,159.87,160.74,33701.0,148.4848,149.2835,148.457,149.2649,33701.0
2021-08-20 12:00:00,160.72,160.83,160.3,160.48,26748.0,149.2463,149.3485,148.8563,149.0234,26748.0
2021-08-20 12:30:00,160.45,161.08,160.44,160.97,23908.0,148.9956,149.5806,148.9863,149.4785,23908.0
2021-08-20 13:00:00,160.98,161.25,160.78,160.88,20030.0,149.4877,149.7385,149.302,149.3949,20030.0
2021-08-20 13:30:00,160.93,160.96,160.57,160.59,23409.0,149.4413,149.4692,149.107,149.1256,23409.0
2021-08-20 14:00:00,160.61,160.68,160.17,160.21,32512.0,149.1442,149.2092,148.7356,148.7727,32512.0
2021-08-20 14:30:00,160.22,160.54,160.12,160.18,25477.0,148.782,149.0792,148.6891,148.7449,25477.0
2021-08-20 15:00:00,160.17,160.49,159.98,160.43,36618.0,148.7356,149.0327,148.5591,148.977,36618.0
2021-08-20 15:30:00,160.43,161.17,160.33,161.14,177964.0,148.977,149.6642,148.8842,149.6363,177964.0
2021-08-23 09:30:00,161.68,162.42,161.13,161.78,24736.0,150.1378,150.8249,149.627,150.2306,24736.0
2021-08-23 10:00:00,161.67,162.37,161.58,162.08,31623.0,150.1285,150.7785,150.0449,150.5092,31623.0
2021-08-23 10:30:00,162.2,162.52,161.84,162.35,36529.0,150.6207,150.9178,150.2864,150.7599,36529.0
2021-08-23 11:00:00,162.38,163.22,162.25,162.44,19934.0,150.7878,151.5678,150.6671,150.8435,19934.0
2021-08-23 11:30:00,162.5,162.54,162.29,162.44,10920.0,150.8992,150.9364,150.7042,150.8435,10920.0
2021-08-23 12:00:00,162.51,162.79,162.4,162.79,12392.0,150.9085,151.1685,150.8064,151.1685,12392.0
2021-08-23 12:30:00,162.78,162.79,162.42,162.6,31486.0,151.1592,151.1685,150.8249,150.9921,31486.0
2021-08-23 13:00:00,162.61,162.62,162.28,162.41,16844.0,151.0014,151.0107,150.6949,150.8157,16844.0
2021-08-23 13:30:00,162.4,162.69,162.18,162.37,22891.0,150.8064,151.0757,150.6021,150.7785,22891.0
2021-08-23 14:00:00,162.36,162.5,162.3,162.4,34687.0,150.7692,150.8992,150.7135,150.8064,34687.0
2021-08-23 14:30:00,162.37,162.56,162.33,162.43,13181.0,150.7785,150.955,150.7414,150.8342,13181.0
2021-08-23 15:00:00,162.47,162.52,162.32,162.44,44405.0,150.8714,150.9178,150.7321,150.8435,44405.0
2021-08-23 15:30:00,162.46,162.51,162.11,162.36,82291.0,150.8621,150.9085,150.5371,150.7692,82291.0
2021-08-24 09:30:00,162.98,163.39,162.29,163.07,32132.0,151.345,151.7257,150.7042,151.4285,32132.0
2021-08-24 10:00:00,163.14,163.26,162.29,162.73,26436.0,151.4935,151.605,150.7042,151.1128,26436.0
2021-08-24 10:30:00,162.73,162.73,162.35,162.46,38177.0,151.1128,151.1128,150.7599,150.8621,38177.0
2021-08-24 11:00:00,162.47,162.66,162.27,162.5,18961.0,150.8714,151.0478,150.6857,150.8992,18961.0
2021-08-24 11:30:00,162.46,162.47,162.19,162.38,13749.0,150.8621,150.8714,150.6114,150.7878,13749.0
2021-08-24 12:00:00,162.34,162.59,162.31,162.35,11028.0,150.7507,150.9828,150.7228,150.7599,11028.0
2021-08-24 12:30:00,162.4,162.73,162.4,162.66,9134.0,150.8064,151.1128,150.8064,151.0478,9134.0
2021-08-24 13:00:00,162.64,162.84,162.63,162.82,11783.0,151.0292,151.215,151.02,151.1964,11783.0
2021-08-24 13:30:00,162.85,163.15,162.85,163.13,11393.0,151.2242,151.5028,151.2242,151.4843,11393.0
2021-08-24 14:00:00,163.19,163.49,163.19,163.37,17512.0,151.54,151.8186,151.54,151.7071,17512.0
2021-08-24 14:30:00,163.34,163.39,163.16,163.36,14487.0,151.6793,151.7257,151.5121,151.6978,14487.0
2021-08-24 15:00:00,163.36,163.45,163.21,163.33,49009.0,151.6978,151.7814,151.5585,151.67,49009.0
2021-08-24 15:30:00,163.32,163.37,162.88,162.9,77352.0,151.6607,151.7071,151.2521,151.2707,77352.0
2021-08-25 09:30:00,163.21,163.21,161.1,161.36,32377.0,151.5585,151.5585,149.5992,149.8406,32377.0
2021-08-25 10:00:00,161.45,162.88,161.4,162.85,56539.0,149.9242,151.2521,149.8778,151.2242,56539.0
2021-08-25 10:30:00,162.8,163.49,162.7,163.13,19293.0,151.1778,151.8186,151.085,151.4843,19293.0
2021-08-25 11:00:00,163.09,163.31,162.91,163.25,11699.0,151.4471,151.6514,151.28,151.5957,11699.0
2021-08-25 11:30:00,163.25,163.63,163.12,163.63,14498.0,151.5957,151.9486,151.475,151.9486,14498.0
2021-08-25 12:00:00,163.58,163.67,163.49,163.56,27052.0,151.9021,151.9857,151.8186,151.8836,27052.0
2021-08-25 12:30:00,163.58,163.58,163.05,163.06,27418.0,151.9021,151.9021,151.41,151.4193,27418.0
2021-08-25 13:00:00,162.98,163.28,162.97,163.11,41546.0,151.345,151.6236,151.3357,151.4657,41546.0
2021-08-25 13:30:00,163.11,163.41,162.79,162.79,83918.0,151.4657,151.7443,151.1685,151.1685,83918.0
2021-08-25 14:00:00,162.77,162.86,162.57,162.84,44488.0,151.15,151.2335,150.9642,151.215,44488.0
2021-08-25 14:30:00,162.79,162.86,162.43,162.53,23416.0,151.1685,151.2335,150.8342,150.9271,23416.0
2021-08-25 15:00:00,162.52,162.88,162.42,162.74,38257.0,150.9178,151.2521,150.8249,151.1221,38257.0
2021-08-25 15:30:00,162.79,163.43,162.79,163.38,115360.0,151.1685,151.7628,151.1685,151.7164,115360.0
2021-08-26 09:30:00,163.23,163.27,162.0,162.56,24862.0,151.5771,151.6143,150.4349,150.955,24862.0
2021-08-26 10:00:00,162.52,162.7,161.69,161.94,29097.0,150.9178,151.085,150.1471,150.3792,29097.0
2021-08-26 10:30:00,162.35,162.35,161.67,161.76,45094.0,150.7599,150.7599,150.1285,150.2121,45094.0
2021-08-26 11:00:00,161.73,162.42,161.6,162.27,22299.0,150.1842,150.8249,150.0635,150.6857,22299.0
2021-08-26 11:30:00,162.22,162.42,161.93,161.93,16345.0,150.6392,150.8249,150.3699,150.3699,16345.0
2021-08-26 12:00:00,161.96,162.08,161.79,161.86,14518.0,150.3978,150.5092,150.2399,150.3049,14518.0
2021-08-26 12:30:00,161.92,161.99,161.76,161.97,14157.0,150.3606,150.4256,150.2121,150.4071,14157.0
2021-08-26 13:00:00,161.94,162.07,161.81,161.91,14261.0,150.3792,150.4999,150.2585,150.3514,14261.0
2021-08-26 13:30:00,161.92,162.07,161.86,161.93,14196.0,150.3606,150.4999,150.3049,150.3699,14196.0
2021-08-26 14:00:00,161.87,161.87,161.03,161.11,17262.0,150.3142,150.3142,149.5342,149.6085,17262.0
2021-08-26 14:30:00,161.15,161.21,161.01,161.04,17493.0,149.6456,149.7013,149.5156,149.5435,17493.0
2021-08-26 15:00:00,161.05,161.35,161.03,161.16,50295.0,149.5527,149.8313,149.5342,149.6549,50295.0
2021-08-26 15:30:00,161.17,161.34,161.06,161.14,61473.0,149.6642,149.822,149.562,149.6363,61473.0
2021-08-27 09:30:00,161.94,162.25,161.48,161.94,18621.0,150.3792,150.6671,149.9521,150.3792,18621.0
2021-08-27 10:00:00,161.88,162.54,161.55,162.13,25201.0,150.3235,150.9364,150.0171,150.5556,25201.0
2021-08-27 10:30:00,162.11,162.5,161.94,162.26,16727.0,150.5371,150.8992,150.3792,150.6764,16727.0
2021-08-27 11:00:00,162.23,162.6,162.07,162.08,20943.0,150.6485,150.9921,150.4999,150.5092,20943.0
2021-08-27 11:30:00,162.17,162.52,162.02,162.49,18240.0,150.5928,150.9178,150.4535,150.8899,18240.0
2021-08-27 12:00:00,162.46,162.91,162.32,162.79,27550.0,150.8621,151.28,150.7321,151.1685,27550.0
2021-08-27 12:30:00,162.81,162.87,162.56,162.7,11349.0,151.1871,151.2428,150.955,151.085,11349.0
2021-08-27 13:00:00,162.7,162.82,162.49,162.49,12759.0,151.085,151.1964,150.8899,150.8899,12759.0
2021-08-27 13:30:00,162.53,162.56,162.39,162.39,12079.0,150.9271,150.955,150.7971,150.7971,12079.0
2021-08-27 14:00:00,162.36,162.45,162.16,162.3,15155.0,150.7692,150.8528,150.5835,150.7135,15155.0
2021-08-27 14:30:00,162.29,162.33,162.02,162.02,13442.0,150.7042,150.7414,150.4535,150.4535,13442.0
2021-08-27 15:00:00,162.01,162.32,162.0,162.07,21344.0,150.4442,150.7321,150.4349,150.4999,21344.0
2021-08-27 15:30:00,162.02,162.17,161.6,161.87,107791.0,150.4535,150.5928,150.0635,150.3142,107791.0
2021-08-30 09:30:00,162.87,162.87,161.93,162.23,40811.0,151.2428,151.2428,150.3699,150.6485,40811.0
2021-08-30 10:00:00,162.28,163.02,161.98,163.01,29084.0,150.6949,151.3821,150.4164,151.3728,29084.0
2021-08-30 10:30:00,163.03,163.03,162.47,162.55,14975.0,151.3914,151.3914,150.8714,150.9457,14975.0
2021-08-30 11:00:00,162.61,162.88,162.53,162.65,18726.0,151.0014,151.2521,150.9271,151.0385,18726.0
2021-08-30 11:30:00,162.72,162.79,162.45,162.64,8664.0,151.1035,151.1685,150.8528,151.0292,8664.0
2021-08-30 12:00:00,162.63,162.87,162.54,162.61,11555.0,151.02,151.2428,150.9364,151.0014,11555.0
2021-08-30 12:30:00,162.64,162.79,162.63,162.79,6481.0,151.0292,151.1685,151.02,151.1685,6481.0
2021-08-30 13:00:00,162.83,162.9,162.59,162.72,15779.0,151.2057,151.2707,150.9828,151.1035,15779.0
2021-08-30 13:30:00,162.77,162.8,162.47,162.51,10057.0,151.15,151.1778,150.8714,150.9085,10057.0
2021-08-30 14:00:00,162.46,162.57,162.34,162.4,11558.0,150.8621,150.9642,150.7507,150.8064,11558.0
2021-08-30 14:30:00,162.37,162.37,162.05,162.15,21684.0,150.7785,150.7785,150.4814,150.5742,21684.0
2021-08-30 15:00:00,162.17,162.35,162.06,162.18,18653.0,150.5928,150.7599,150.4906,150.6021,18653.0
2021-08-30 15:30:00,162.18,162.18,161.67,161.71,63018.0,150.6021,150.6021,150.1285,150.1656,63018.0
2021-08-31 09:30:00,161.42,161.73,160.88,161.71,27050.0,149.8963,150.1842,149.3949,150.1656,27050.0
2021-08-31 10:00:00,161.68,161.68,160.95,161.09,8638.0,150.1378,150.1378,149.4599,149.5899,8638.0
2021-08-31 10:30:00,161.03,161.42,160.91,161.22,9052.0,149.5342,149.8963,149.4227,149.7106,9052.0
2021-08-31 11:00:00,161.34,161.34,160.18,160.29,38140.0,149.822,149.822,148.7449,148.847,38140.0
2021-08-31 11:30:00,160.28,160.34,159.57,159.9,68755.0,148.8377,148.8934,148.1784,148.4848,68755.0
2021-08-31 12:00:00,159.9,159.91,159.01,159.43,65596.0,148.4848,148.4941,147.6584,148.0484,65596.0
2021-08-31 12:30:00,159.41,159.45,158.95,159.45,28737.0,148.0298,148.067,147.6027,148.067,28737.0
2021-08-31 13:00:00,159.4,159.64,159.16,159.45,28847.0,148.0205,148.2434,147.7977,148.067,28847.0
2021-08-31 13:30:00,159.44,159.44,158.89,159.05,32380.0,148.0577,148.0577,147.547,147.6955,32380.0
2021-08-31 14:00:00,159.05,159.12,158.68,159.1,38398.0,147.6955,147.7605,147.3519,147.742,38398.0
2021-08-31 14:30:00,159.15,159.22,158.94,159.13,29638.0,147.7884,147.8534,147.5934,147.7698,29638.0
2021-08-31 15:00:00,159.15,159.32,158.91,159.01,27243.0,147.7884,147.9463,147.5655,147.6584,27243.0
2021-08-31 15:30:00,159.01,159.81,158.7,159.58,184550.0,147.6584,148.4013,147.3705,148.1877,184550.0
2021-09-01 09:30:00,159.53,159.64,156.59,156.59,93122.0,148.1413,148.2434,145.4111,145.4111,93122.0
2021-09-01 10:00:00,156.63,157.26,156.52,156.85,37422.0,145.4483,146.0333,145.3461,145.6526,37422.0
2021-09-01 10:30:00,156.91,157.46,156.75,157.34,59601.0,145.7083,146.219,145.5597,146.1076,59601.0
2021-09-01 11:00:00,157.36,157.77,156.79,157.24,61670.0,146.1262,146.5069,145.5969,146.0147,61670.0
2021-09-01 11:30:00,157.26,157.93,157.26,157.7,40714.0,146.0333,146.6555,146.0333,146.4419,40714.0
2021-09-01 12:00:00,157.71,157.85,157.64,157.76,20272.0,146.4512,146.5812,146.3862,146.4976,20272.0
2021-09-01 12:30:00,157.84,158.27,157.84,158.25,14285.0,146.5719,146.9712,146.5719,146.9526,14285.0
2021-09-01 13:00:00,158.23,158.23,157.86,157.86,24570.0,146.9341,146.9341,146.5905,146.5905,24570.0
2021-09-01 13:30:00,157.86,158.02,157.6,157.79,29302.0,146.5905,146.7391,146.349,146.5255,29302.0
2021-09-01 14:00:00,157.8,157.99,157.73,157.84,32527.0,146.5348,146.7112,146.4698,146.5719,32527.0
2021-09-01 14:30:00,157.87,158.02,157.61,157.68,32722.0,146.5998,146.7391,146.3583,146.4233,32722.0
2021-09-01 15:00:00,157.69,157.94,157.68,157.74,37846.0,146.4326,146.6648,146.4233,146.479,37846.0
2021-09-01 15:30:00,157.71,157.78,157.34,157.74,131603.0,146.4512,146.5162,146.1076,146.479,131603.0
2021-09-02 09:30:00,158.0,158.69,157.7,158.41,76116.0,146.7205,147.3612,146.4419,147.1012,76116.0
2021-09-02 10:00:00,158.38,159.32,157.81,159.32,42926.0,147.0734,147.9463,146.5441,147.9463,42926.0
2021-09-02 10:30:00,159.27,159.35,158.79,159.24,31924.0,147.8998,147.9741,147.4541,147.872,31924.0
2021-09-02 11:00:00,159.26,159.58,159.08,159.29,22209.0,147.8905,148.1877,147.7234,147.9184,22209.0
2021-09-02 11:30:00,159.29,159.85,159.22,159.76,31106.0,147.9184,148.4384,147.8534,148.3548,31106.0
2021-09-02 12:00:00,159.81,159.83,159.55,159.58,19330.0,148.4013,148.4198,148.1598,148.1877,19330.0
2021-09-02 12:30:00,159.59,159.61,158.98,158.98,58186.0,148.197,148.2156,147.6305,147.6305,58186.0
2021-09-02 13:00:00,158.98,159.1,158.76,158.78,52193.0,147.6305,147.742,147.4262,147.4448,52193.0
2021-09-02 13:30:00,158.79,158.94,158.51,158.67,37223.0,147.4541,147.5934,147.1941,147.3427,37223.0
2021-09-02 14:00:00,158.64,158.74,158.2,158.57,71048.0,147.3148,147.4077,146.9062,147.2498,71048.0
2021-09-02 14:30:00,158.55,159.02,158.55,158.98,42277.0,147.2312,147.6677,147.2312,147.6305,42277.0
2021-09-02 15:00:00,159.02,159.08,158.62,158.68,29574.0,147.6677,147.7234,147.2962,147.3519,29574.0
2021-09-02 15:30:00,158.69,158.69,158.06,158.64,178843.0,147.3612,147.3612,146.7762,147.3148,178843.0
2021-09-03 09:30:00,158.26,158.93,158.18,158.2,18902.0,146.9619,147.5841,146.8876,146.9062,18902.0
2021-09-03 10:00:00,158.03,158.07,157.43,157.67,10550.0,146.7483,146.7855,146.1912,146.414,10550.0
2021-09-03 10:30:00,157.58,157.67,156.63,156.9,28179.0,146.3305,146.414,145.4483,145.699,28179.0
2021-09-03 11:00:00,156.92,157.16,156.84,156.95,19708.0,145.7176,145.9405,145.6433,145.7454,19708.0
2021-09-03 11:30:00,156.95,157.24,156.59,156.59,39901.0,145.7454,146.0147,145.4111,145.4111,39901.0
2021-09-03 12:00:00,156.56,156.57,156.1,156.23,44864.0,145.3833,145.3926,144.9561,145.0768,44864.0
2021-09-03 12:30:00,156.23,156.76,156.1,156.76,37058.0,145.0768,145.569,144.9561,145.569,37058.0
2021-09-03 13:00:00,156.78,157.43,156.78,157.43,13615.0,145.5876,146.1912,145.5876,146.1912,13615.0
2021-09-03 13:30:00,157.43,157.49,157.15,157.34,20230.0,146.1912,146.2469,145.9312,146.1076,20230.0
2021-09-03 14:00:00,157.34,157.43,157.14,157.14,20133.0,146.1076,146.1912,145.9219,145.9219,20133.0
2021-09-03 14:30:00,157.17,157.24,156.97,157.02,27343.0,145.9497,146.0147,145.764,145.8104,27343.0
2021-09-03 15:00:00,157.01,157.02,155.99,155.99,64087.0,145.8012,145.8104,144.854,144.854,64087.0
2021-09-03 15:30:00,155.97,156.03,155.35,155.65,205256.0,144.8354,144.8911,144.2597,144.5383,205256.0
2021-09-07 09:30:00,149.49,153.65,149.0,151.78,219968.0,138.818,142.681,138.363,140.9445,219968.0
2021-09-07 10:00:00,151.78,151.92,151.27,151.51,112599.0,140.9445,141.0745,140.4709,140.6938,112599.0
2021-09-07 10:30:00,151.45,151.45,150.47,150.97,78435.0,140.6381,140.6381,139.728,140.1924,78435.0
2021-09-07 11:00:00,150.94,151.27,150.59,151.27,60996.0,140.1645,140.4709,139.8395,140.4709,60996.0
2021-09-07 11:30:00,151.24,151.55,150.81,151.16,56536.0,140.4431,140.7309,140.0438,140.3688,56536.0
2021-09-07 12:00:00,151.16,151.22,150.92,150.98,50346.0,140.3688,140.4245,140.1459,140.2016,50346.0
2021-09-07 12:30:00,151.02,151.25,150.81,151.02,45555.0,140.2388,140.4524,140.0438,140.2388,45555.0
2021-09-07 13:00:00,150.99,151.03,150.33,150.4,65699.0,140.2109,140.2481,139.598,139.663,65699.0
2021-09-07 13:30:00,150.39,150.85,150.22,150.67,61115.0,139.6538,140.0809,139.4959,139.9138,61115.0
2021-09-07 14:00:00,150.67,150.78,150.0,150.32,93275.0,139.9138,140.0159,139.2916,139.5888,93275.0
2021-09-07 14:30:00,150.34,150.44,149.92,150.25,81237.0,139.6073,139.7002,139.2173,139.5238,81237.0
2021-09-07 15:00:00,150.27,151.2,150.27,150.7,138347.0,139.5423,140.4059,139.5423,139.9416,138347.0
2021-09-07 15:30:00,150.71,151.19,150.37,150.41,331281.0,139.9509,140.3966,139.6352,139.6723,331281.0
2021-09-08 09:30:00,149.45,150.14,148.61,149.14,177649.0,138.7809,139.4216,138.0008,138.493,177649.0
2021-09-08 10:00:00,149.24,149.71,148.79,149.66,231557.0,138.5859,139.0223,138.168,138.9759,231557.0
2021-09-08 10:30:00,149.54,149.6,148.78,149.02,88633.0,138.8644,138.9202,138.1587,138.3816,88633.0
2021-09-08 11:00:00,148.98,149.49,148.82,149.28,134382.0,138.3444,138.818,138.1958,138.623,134382.0
2021-09-08 11:30:00,149.19,150.06,149.15,149.78,180041.0,138.5394,139.3473,138.5023,139.0873,180041.0
2021-09-08 12:00:00,149.72,150.0,149.61,149.67,119957.0,139.0316,139.2916,138.9294,138.9852,119957.0
2021-09-08 12:30:00,149.66,149.7,149.05,149.13,51964.0,138.9759,139.013,138.4094,138.4837,51964.0
2021-09-08 13:00:00,149.14,149.26,148.84,149.09,83807.0,138.493,138.6044,138.2144,138.4466,83807.0
2021-09-08 13:30:00,149.11,149.73,148.99,149.59,71080.0,138.4651,139.0409,138.3537,138.9109,71080.0
2021-09-08 14:00:00,149.63,149.76,149.41,149.69,84792.0,138.948,139.0687,138.7437,139.0037,84792.0
2021-09-08 14:30:00,149.67,150.72,149.45,150.54,256284.0,138.9852,139.9602,138.7809,139.7931,256284.0
2021-09-08 15:00:00,150.58,150.75,149.64,150.33,166087.0,139.8302,139.9881,138.9573,139.598,166087.0
2021-09-08 15:30:00,150.33,151.37,150.18,151.03,429624.0,139.598,140.5638,139.4588,140.2481,429624.0
2021-09-09 09:30:00,148.92,152.99,148.92,152.93,136686.0,138.2887,142.0681,138.2887,142.0124,136686.0
2021-09-09 10:00:00,152.8,155.09,152.53,155.03,117816.0,141.8917,144.0182,141.641,143.9625,117816.0
2021-09-09 10:30:00,155.12,155.61,154.06,154.2,119329.0,144.0461,144.5011,143.0618,143.1918,119329.0
2021-09-09 11:00:00,154.22,154.85,153.89,154.16,92208.0,143.2103,143.7954,142.9039,143.1546,92208.0
2021-09-09 11:30:00,154.19,154.48,153.77,154.09,76061.0,143.1825,143.4518,142.7925,143.0896,76061.0
2021-09-09 12:00:00,154.05,154.26,153.76,153.83,58064.0,143.0525,143.2475,142.7832,142.8482,58064.0
2021-09-09 12:30:00,153.83,154.17,153.65,153.67,51770.0,142.8482,143.1639,142.681,142.6996,51770.0
2021-09-09 13:00:00,153.63,153.96,153.26,153.78,54524.0,142.6625,142.9689,142.3189,142.8018,54524.0
2021-09-09 13:30:00,153.74,154.17,153.29,154.03,59709.0,142.7646,143.1639,142.3467,143.0339,59709.0
2021-09-09 14:00:00,153.97,154.71,153.8,154.49,70054.0,142.9782,143.6654,142.8203,143.4611,70054.0
2021-09-09 14:30:00,154.49,155.23,154.45,155.2,66345.0,143.4611,144.1482,143.4239,144.1204,66345.0
2021-09-09 15:00:00,155.19,155.19,154.6,154.6,88555.0,144.1111,144.1111,143.5632,143.5632,88555.0
2021-09-09 15:30:00,154.59,155.57,154.5,154.56,441629.0,143.5539,144.464,143.4703,143.5261,441629.0
2021-09-10 09:30:00,154.89,155.88,154.48,154.79,51450.0,143.8325,144.7518,143.4518,143.7396,51450.0
2021-09-10 10:00:00,154.69,155.48,154.46,155.16,50912.0,143.6468,144.3804,143.4332,144.0832,50912.0
2021-09-10 10:30:00,155.12,155.12,154.04,154.08,35570.0,144.0461,144.0461,143.0432,143.0803,35570.0
2021-09-10 11:00:00,154.07,154.22,153.28,153.53,63744.0,143.071,143.2103,142.3374,142.5696,63744.0
2021-09-10 11:30:00,153.56,154.02,153.56,153.79,37950.0,142.5975,143.0246,142.5975,142.811,37950.0
2021-09-10 12:00:00,153.72,154.37,153.59,154.33,34019.0,142.746,143.3496,142.6253,143.3125,34019.0
2021-09-10 12:30:00,154.35,155.05,154.34,154.83,24097.0,143.3311,143.9811,143.3218,143.7768,24097.0
2021-09-10 13:00:00,154.81,154.87,154.47,154.48,26803.0,143.7582,143.8139,143.4425,143.4518,26803.0
2021-09-10 13:30:00,154.48,154.69,154.43,154.44,22614.0,143.4518,143.6468,143.4053,143.4146,22614.0
2021-09-10 14:00:00,154.43,154.45,154.07,154.17,33449.0,143.4053,143.4239,143.071,143.1639,33449.0
2021-09-10 14:30:00,154.15,154.38,153.89,153.94,48836.0,143.1453,143.3589,142.9039,142.9503,48836.0
2021-09-10 15:00:00,153.94,154.16,153.79,153.91,39715.0,142.9503,143.1546,142.811,142.9225,39715.0
2021-09-10 15:30:00,153.89,153.89,153.01,153.1,162112.0,142.9039,142.9039,142.0867,142.1703,162112.0
2021-09-13 09:30:00,154.5,154.99,153.68,153.83,32092.0,143.4703,143.9254,142.7089,142.8482,32092.0
2021-09-13 10:00:00,153.66,154.02,153.18,153.49,18348.0,142.6903,143.0246,142.2446,142.5325,18348.0
2021-09-13 10:30:00,153.53,154.13,153.26,153.95,16059.0,142.5696,143.1268,142.3189,142.9596,16059.0
2021-09-13 11:00:00,153.91,153.93,152.81,153.14,21588.0,142.9225,142.941,141.901,142.2074,21588.0
2021-09-13 11:30:00,153.15,153.32,152.37,152.38,34356.0,142.2167,142.3746,141.4924,141.5017,34356.0
2021-09-13 12:00:00,152.35,152.39,151.65,151.75,36313.0,141.4738,141.511,140.8238,140.9167,36313.0
2021-09-13 12:30:00,151.73,151.96,151.69,151.75,22879.0,140.8981,141.1117,140.861,140.9167,22879.0
2021-09-13 13:00:00,151.75,152.29,151.73,152.02,18660.0,140.9167,141.4181,140.8981,141.1674,18660.0
2021-09-13 13:30:00,152.05,152.11,151.62,151.64,15454.0,141.1953,141.251,140.796,140.8145,15454.0
2021-09-13 14:00:00,151.67,152.18,151.65,152.14,25607.0,140.8424,141.316,140.8238,141.2788,25607.0
2021-09-13 14:30:00,152.15,152.38,151.94,152.32,20660.0,141.2881,141.5017,141.0931,141.446,20660.0
2021-09-13 15:00:00,152.26,152.59,151.99,152.59,39338.0,141.3903,141.6967,141.1395,141.6967,39338.0
2021-09-13 15:30:00,152.59,152.67,152.14,152.51,164355.0,141.6967,141.771,141.2788,141.6224,164355.0
2021-09-14 09:30:00,153.27,153.27,151.73,151.86,20529.0,142.3282,142.3282,140.8981,141.0188,20529.0
2021-09-14 10:00:00,151.85,151.85,151.37,151.76,18363.0,141.0095,141.0095,140.5638,140.926,18363.0
2021-09-14 10:30:00,151.59,151.85,151.19,151.41,38138.0,140.7681,141.0095,140.3966,140.6009,38138.0
2021-09-14 11:00:00,151.42,151.52,150.93,151.05,19570.0,140.6102,140.7031,140.1552,140.2666,19570.0
2021-09-14 11:30:00,151.05,151.08,150.65,150.98,15060.0,140.2666,140.2945,139.8952,140.2016,15060.0
2021-09-14 12:00:00,150.97,151.25,150.97,151.14,7891.0,140.1924,140.4524,140.1924,140.3502,7891.0
2021-09-14 12:30:00,151.13,151.17,150.41,150.44,17975.0,140.3409,140.3781,139.6723,139.7002,17975.0
2021-09-14 13:00:00,150.45,150.56,150.15,150.37,21192.0,139.7095,139.8116,139.4309,139.6352,21192.0
2021-09-14 13:30:00,150.32,150.41,150.15,150.39,37532.0,139.5888,139.6723,139.4309,139.6538,37532.0
2021-09-14 14:00:00,150.35,150.43,150.1,150.31,28404.0,139.6166,139.6909,139.3845,139.5795,28404.0
2021-09-14 14:30:00,150.3,150.43,149.97,150.43,57199.0,139.5702,139.6909,139.2637,139.6909,57199.0
2021-09-14 15:00:00,150.43,150.96,150.33,150.63,43531.0,139.6909,140.1831,139.598,139.8766,43531.0
2021-09-14 15:30:00,150.62,150.72,150.18,150.37,149145.0,139.8673,139.9602,139.4588,139.6352,149145.0
2021-09-15 09:30:00,150.1,151.5,149.95,151.43,33347.0,139.3845,140.6845,139.2452,140.6195,33347.0
2021-09-15 10:00:00,151.37,151.46,150.62,150.99,42214.0,140.5638,140.6474,139.8673,140.2109,42214.0
2021-09-15 10:30:00,150.92,151.18,150.52,150.75,54971.0,140.1459,140.3874,139.7745,139.9881,54971.0
2021-09-15 11:00:00,150.8,151.36,150.8,151.26,18187.0,140.0345,140.5545,140.0345,140.4617,18187.0
2021-09-15 11:30:00,151.31,151.37,151.06,151.13,28836.0,140.5081,140.5638,140.2759,140.3409,28836.0
2021-09-15 12:00:00,151.15,151.62,151.08,151.48,18702.0,140.3595,140.796,140.2945,140.6659,18702.0
2021-09-15 12:30:00,151.48,151.48,151.04,151.09,42010.0,140.6659,140.6659,140.2574,140.3038,42010.0
2021-09-15 13:00:00,151.04,151.27,151.0,151.15,44042.0,140.2574,140.4709,140.2202,140.3595,44042.0
2021-09-15 13:30:00,151.18,151.32,150.71,150.72,66912.0,140.3874,140.5174,139.9509,139.9602,66912.0
2021-09-15 14:00:00,150.75,150.85,150.11,150.28,34560.0,139.9881,140.0809,139.3937,139.5516,34560.0
2021-09-15 14:30:00,150.3,150.38,150.17,150.31,27880.0,139.5702,139.6445,139.4495,139.5795,27880.0
2021-09-15 15:00:00,150.33,150.71,150.19,150.65,42643.0,139.598,139.9509,139.468,139.8952,42643.0
2021-09-15 15:30:00,150.68,150.94,150.46,150.74,177647.0,139.9231,140.1645,139.7188,139.9788,177647.0
2021-09-16 09:30:00,150.72,150.84,150.05,150.38,55503.0,139.9602,140.0716,139.338,139.6445,55503.0
2021-09-16 10:00:00,150.3,150.34,149.66,150.15,62580.0,139.5702,139.6073,138.9759,139.4309,62580.0
2021-09-16 10:30:00,150.07,150.11,149.05,149.33,30680.0,139.3566,139.3937,138.4094,138.6694,30680.0
2021-09-16 11:00:00,149.43,150.23,149.43,150.18,18698.0,138.7623,139.5052,138.7623,139.4588,18698.0
2021-09-16 11:30:00,150.18,150.43,149.83,149.92,18641.0,139.4588,139.6909,139.1337,139.2173,18641.0
2021-09-16 12:00:00,149.93,150.28,149.77,150.25,8374.0,139.2266,139.5516,139.078,139.5238,8374.0
2021-09-16 12:30:00,150.26,150.6,150.23,150.4,12004.0,139.533,139.8488,139.5052,139.663,12004.0
2021-09-16 13:00:00,150.33,150.45,150.13,150.34,16684.0,139.598,139.7095,139.4123,139.6073,16684.0
2021-09-16 13:30:00,150.38,150.66,150.12,150.66,20466.0,139.6445,139.9045,139.403,139.9045,20466.0
2021-09-16 14:00:00,150.67,150.68,150.3,150.35,58174.0,139.9138,139.9231,139.5702,139.6166,58174.0
2021-09-16 14:30:00,150.39,150.76,150.38,150.71,33811.0,139.6538,139.9973,139.6445,139.9509,33811.0
2021-09-16 15:00:00,150.73,150.79,150.24,150.26,52912.0,139.9695,140.0252,139.5145,139.533,52912.0
2021-09-16 15:30:00,150.27,150.32,149.7,149.81,104466.0,139.5423,139.5888,139.013,139.1152,104466.0
2021-09-17 09:30:00,148.75,149.7,147.53,147.63,215726.0,138.1308,139.013,136.9979,137.0908,215726.0
2021-09-17 10:00:00,147.64,147.86,147.35,147.61,37171.0,137.1001,137.3044,136.8308,137.0722,37171.0
2021-09-17 10:30:00,147.54,147.54,146.93,146.93,28164.0,137.0072,137.0072,136.4408,136.4408,28164.0
2021-09-17 11:00:00,147.01,147.47,146.76,146.98,32642.0,136.5151,136.9422,136.2829,136.4872,32642.0
2021-09-17 11:30:00,147.01,147.5,146.83,147.41,18975.0,136.5151,136.9701,136.3479,136.8865,18975.0
2021-09-17 12:00:00,147.44,147.47,147.09,147.29,8940.0,136.9144,136.9422,136.5893,136.7751,8940.0
2021-09-17 12:30:00,147.28,147.47,147.22,147.25,10900.0,136.7658,136.9422,136.7101,136.7379,10900.0
2021-09-17 13:00:00,147.31,147.31,146.67,146.78,17857.0,136.7936,136.7936,136.1993,136.3015,17857.0
2021-09-17 13:30:00,146.8,147.09,146.71,146.9,19222.0,136.32,136.5893,136.2365,136.4129,19222.0
2021-09-17 14:00:00,146.87,147.11,146.73,146.75,20747.0,136.3851,136.6079,136.255,136.2736,20747.0
2021-09-17 14:30:00,146.7,146.9,146.62,146.69,51123.0,136.2272,136.4129,136.1529,136.2179,51123.0
2021-09-17 15:00:00,146.69,146.9,146.67,146.78,27695.0,136.2179,136.4129,136.1993,136.3015,27695.0
2021-09-17 15:30:00,146.75,147.0,146.35,146.73,241586.0,136.2736,136.5058,135.9022,136.255,241586.0
2021-09-20 09:30:00,144.14,145.97,143.8,145.93,39203.0,133.8499,135.5493,133.5342,135.5122,39203.0
2021-09-20 10:00:00,145.6,146.11,145.01,145.58,22539.0,135.2057,135.6793,134.6578,135.1871,22539.0
2021-09-20 10:30:00,145.58,146.01,145.23,145.5,15575.0,135.1871,135.5864,134.8621,135.1129,15575.0
2021-09-20 11:00:00,145.51,145.53,144.84,145.04,23820.0,135.1221,135.1407,134.5,134.6857,23820.0
2021-09-20 11:30:00,145.1,145.13,144.5,144.5,25981.0,134.7414,134.7693,134.1842,134.1842,25981.0
2021-09-20 12:00:00,144.51,144.74,144.06,144.69,32325.0,134.1935,134.4071,133.7757,134.3607,32325.0
2021-09-20 12:30:00,144.69,144.91,144.42,144.45,45199.0,134.3607,134.565,134.11,134.1378,45199.0
2021-09-20 13:00:00,144.43,144.87,144.3,144.85,46911.0,134.1192,134.5278,133.9985,134.5093,46911.0
2021-09-20 13:30:00,144.83,144.9,144.5,144.75,38454.0,134.4907,134.5557,134.1842,134.4164,38454.0
2021-09-20 14:00:00,144.85,144.85,144.17,144.23,41921.0,134.5093,134.5093,133.8778,133.9335,41921.0
2021-09-20 14:30:00,144.23,144.75,143.84,144.69,65304.0,133.9335,134.4164,133.5714,134.3607,65304.0
2021-09-20 15:00:00,144.66,145.24,144.53,145.24,54729.0,134.3328,134.8714,134.2121,134.8714,54729.0
2021-09-20 15:30:00,145.27,146.55,145.18,146.29,170500.0,134.8993,136.0879,134.8157,135.8465,170500.0
2021-09-21 09:30:00,147.3,147.9,145.9,146.11,50622.0,136.7844,137.3415,135.4843,135.6793,50622.0
2021-09-21 10:00:00,146.15,146.47,145.63,146.38,24114.0,135.7165,136.0136,135.2336,135.93,24114.0
2021-09-21 10:30:00,146.39,146.51,145.29,145.4,20397.0,135.9393,136.0508,134.9178,135.02,20397.0
2021-09-21 11:00:00,145.37,145.79,145.27,145.56,36882.0,134.9921,135.3822,134.8993,135.1686,36882.0
2021-09-21 11:30:00,145.64,146.14,145.64,145.99,14033.0,135.2429,135.7072,135.2429,135.5679,14033.0
2021-09-21 12:00:00,145.94,146.66,145.9,146.02,29629.0,135.5214,136.19,135.4843,135.5957,29629.0
2021-09-21 12:30:00,146.07,146.4,145.99,146.19,20146.0,135.6422,135.9486,135.5679,135.7536,20146.0
2021-09-21 13:00:00,146.22,146.33,145.86,145.86,26720.0,135.7815,135.8836,135.4472,135.4472,26720.0
2021-09-21 13:30:00,145.8,146.07,145.64,145.73,23259.0,135.3914,135.6422,135.2429,135.3264,23259.0
2021-09-21 14:00:00,145.81,146.01,145.43,145.43,15602.0,135.4007,135.5864,135.0479,135.0479,15602.0
2021-09-21 14:30:00,145.44,146.0,145.44,145.67,20972.0,135.0571,135.5772,135.0571,135.2707,20972.0
2021-09-21 15:00:00,145.77,146.08,145.71,146.03,30044.0,135.3636,135.6514,135.3079,135.605,30044.0
2021-09-21 15:30:00,146.03,146.1,145.56,145.56,114033.0,135.605,135.67,135.1686,135.1686,114033.0
2021-09-22 09:30:00,146.82,147.3,145.51,146.5,47995.0,136.3386,136.7844,135.1221,136.0415,47995.0
2021-09-22 10:00:00,146.43,146.88,145.83,146.12,38238.0,135.9765,136.3943,135.4193,135.6886,38238.0
2021-09-22 10:30:00,146.11,146.25,145.89,146.22,51940.0,135.6793,135.8093,135.475,135.7815,51940.0
2021-09-22 11:00:00,146.22,146.64,145.94,146.53,39708.0,135.7815,136.1715,135.5214,136.0693,39708.0
2021-09-22 11:30:00,146.52,147.24,146.52,146.69,35589.0,136.06,136.7286,136.06,136.2179,35589.0
2021-09-22 12:00:00,146.65,146.69,146.34,146.58,31937.0,136.1808,136.2179,135.8929,136.1158,31937.0
2021-09-22 12:30:00,146.63,146.66,146.23,146.42,18596.0,136.1622,136.19,135.7907,135.9672,18596.0
2021-09-22 13:00:00,146.4,146.62,146.39,146.51,39004.0,135.9486,136.1529,135.9393,136.0508,39004.0
2021-09-22 13:30:00,146.49,146.66,146.3,146.59,33486.0,136.0322,136.19,135.8557,136.125,33486.0
2021-09-22 14:00:00,146.54,147.04,146.17,146.81,34797.0,136.0786,136.5429,135.735,136.3293,34797.0
2021-09-22 14:30:00,146.82,146.85,145.57,145.96,25892.0,136.3386,136.3665,135.1779,135.54,25892.0
2021-09-22 15:00:00,145.84,146.19,145.71,145.95,30326.0,135.4286,135.7536,135.3079,135.5307,30326.0
2021-09-22 15:30:00,145.98,146.0,145.15,145.33,98809.0,135.5586,135.5772,134.7878,134.955,98809.0
2021-09-23 09:30:00,146.44,147.85,146.39,147.31,45880.0,135.9857,137.2951,135.9393,136.7936,45880.0
2021-09-23 10:00:00,147.3,147.62,146.97,147.33,64948.0,136.7844,137.0815,136.4779,136.8122,64948.0
2021-09-23 10:30:00,147.33,147.83,146.79,147.75,52745.0,136.8122,137.2765,136.3108,137.2022,52745.0
2021-09-23 11:00:00,147.72,147.98,147.5,147.51,39256.0,137.1744,137.4158,136.9701,136.9794,39256.0
2021-09-23 11:30:00,147.49,147.67,147.32,147.43,29325.0,136.9608,137.1279,136.8029,136.9051,29325.0
2021-09-23 12:00:00,147.44,147.59,147.3,147.36,29487.0,136.9144,137.0537,136.7844,136.8401,29487.0
2021-09-23 12:30:00,147.37,147.46,147.17,147.19,98710.0,136.8494,136.9329,136.6636,136.6822,98710.0
2021-09-23 13:00:00,147.21,147.39,147.13,147.13,20781.0,136.7008,136.8679,136.6265,136.6265,20781.0
2021-09-23 13:30:00,147.15,147.49,147.14,147.41,22061.0,136.6451,136.9608,136.6358,136.8865,22061.0
2021-09-23 14:00:00,147.38,147.38,147.0,147.05,21340.0,136.8586,136.8586,136.5058,136.5522,21340.0
2021-09-23 14:30:00,147.06,147.12,146.93,147.04,26964.0,136.5615,136.6172,136.4408,136.5429,26964.0
2021-09-23 15:00:00,147.01,147.15,146.65,146.65,34903.0,136.5151,136.6451,136.1808,136.1808,34903.0
2021-09-23 15:30:00,146.63,146.75,146.31,146.48,125178.0,136.1622,136.2736,135.865,136.0229,125178.0
2021-09-24 09:30:00,146.6,148.0,146.26,147.99,44229.0,136.1343,137.4344,135.8186,137.4251,44229.0
2021-09-24 10:00:00,148.02,148.6,148.01,148.47,31562.0,137.453,137.9915,137.4437,137.8708,31562.0
2021-09-24 10:30:00,148.45,148.53,148.05,148.4,28491.0,137.8523,137.9265,137.4808,137.8058,28491.0
2021-09-24 11:00:00,148.45,149.05,148.41,148.87,50837.0,137.8523,138.4094,137.8151,138.2423,50837.0
2021-09-24 11:30:00,148.82,148.96,148.53,148.54,53887.0,138.1958,138.3258,137.9265,137.9358,53887.0
2021-09-24 12:00:00,148.57,148.78,148.43,148.47,28190.0,137.9637,138.1587,137.8337,137.8708,28190.0
2021-09-24 12:30:00,148.5,148.68,148.46,148.6,35261.0,137.8987,138.0658,137.8615,137.9915,35261.0
2021-09-24 13:00:00,148.56,148.59,148.36,148.54,28033.0,137.9544,137.9823,137.7687,137.9358,28033.0
2021-09-24 13:30:00,148.56,148.88,148.5,148.63,30495.0,137.9544,138.2516,137.8987,138.0194,30495.0
2021-09-24 14:00:00,148.71,149.07,148.67,149.02,24891.0,138.0937,138.428,138.0565,138.3816,24891.0
2021-09-24 14:30:00,149.02,149.18,148.89,149.18,32644.0,138.3816,138.5301,138.2608,138.5301,32644.0
2021-09-24 15:00:00,149.16,149.16,148.75,148.76,28249.0,138.5116,138.5116,138.1308,138.1401,28249.0
2021-09-24 15:30:00,148.77,149.18,148.54,148.58,212299.0,138.1494,138.5301,137.9358,137.973,212299.0
2021-09-27 09:30:00,148.83,149.69,148.34,149.12,34303.0,138.2051,139.0037,137.7501,138.4744,34303.0
2021-09-27 10:00:00,149.06,150.0,149.06,149.99,38836.0,138.4187,139.2916,138.4187,139.2823,38836.0
2021-09-27 10:30:00,149.94,150.3,148.89,149.06,46782.0,139.2359,139.5702,138.2608,138.4187,46782.0
2021-09-27 11:00:00,149.06,149.17,148.57,148.99,21981.0,138.4187,138.5209,137.9637,138.3537,21981.0
2021-09-27 11:30:00,149.04,149.16,148.72,148.84,16948.0,138.4001,138.5116,138.103,138.2144,16948.0
2021-09-27 12:00:00,148.88,148.89,148.62,148.85,17888.0,138.2516,138.2608,138.0101,138.2237,17888.0
2021-09-27 12:30:00,148.82,148.84,148.25,148.29,24046.0,138.1958,138.2144,137.6665,137.7037,24046.0
2021-09-27 13:00:00,148.27,148.52,148.14,148.25,28326.0,137.6851,137.9173,137.5644,137.6665,28326.0
2021-09-27 13:30:00,148.22,148.61,148.11,148.46,22073.0,137.6387,138.0008,137.5365,137.8615,22073.0
2021-09-27 14:00:00,148.46,148.54,148.2,148.53,26151.0,137.8615,137.9358,137.6201,137.9265,26151.0
2021-09-27 14:30:00,148.57,148.61,148.34,148.41,32988.0,137.9637,138.0008,137.7501,137.8151,32988.0
2021-09-27 15:00:00,148.43,148.57,148.07,148.09,23369.0,137.8337,137.9637,137.4994,137.518,23369.0
2021-09-27 15:30:00,148.12,148.39,147.94,148.19,187927.0,137.5458,137.7965,137.3787,137.6108,187927.0
2021-09-28 09:30:00,148.0,149.02,147.19,147.42,37228.0,137.4344,138.3816,136.6822,136.8958,37228.0
2021-09-28 10:00:00,147.45,147.45,146.73,147.05,26456.0,136.9236,136.9236,136.255,136.5522,26456.0
2021-09-28 10:30:00,147.09,148.27,147.09,147.87,22931.0,136.5893,137.6851,136.5893,137.3137,22931.0
2021-09-28 11:00:00,147.9,147.9,147.24,147.52,16729.0,137.3415,137.3415,136.7286,136.9886,16729.0
2021-09-28 11:30:00,147.48,147.64,146.89,146.96,13835.0,136.9515,137.1001,136.4036,136.4686,13835.0
2021-09-28 12:00:00,146.91,146.92,146.47,146.66,17352.0,136.4222,136.4315,136.0136,136.19,17352.0
2021-09-28 12:30:00,146.61,146.63,145.98,146.0,31915.0,136.1436,136.1622,135.5586,135.5772,31915.0
2021-09-28 13:00:00,146.04,146.32,145.75,146.08,27247.0,135.6143,135.8743,135.345,135.6514,27247.0
2021-09-28 13:30:00,146.02,146.27,145.79,145.93,23440.0,135.5957,135.8279,135.3822,135.5122,23440.0
2021-09-28 14:00:00,145.94,146.3,145.68,146.3,35804.0,135.5214,135.8557,135.28,135.8557,35804.0
2021-09-28 14:30:00,146.28,146.83,146.07,146.78,24445.0,135.8372,136.3479,135.6422,136.3015,24445.0
2021-09-28 15:00:00,146.73,147.03,146.36,146.36,21428.0,136.255,136.5336,135.9115,135.9115,21428.0
2021-09-28 15:30:00,146.33,146.5,145.71,146.1,159860.0,135.8836,136.0415,135.3079,135.67,159860.0
2021-09-29 09:30:00,145.67,146.18,144.87,145.89,47422.0,135.2707,135.7443,134.5278,135.475,47422.0
2021-09-29 10:00:00,145.83,147.13,145.83,146.8,102330.0,135.4193,136.6265,135.4193,136.32,102330.0
2021-09-29 10:30:00,146.82,146.99,146.57,146.75,41326.0,136.3386,136.4965,136.1065,136.2736,41326.0
2021-09-29 11:00:00,146.81,147.29,146.72,147.04,90886.0,136.3293,136.7751,136.2458,136.5429,90886.0
2021-09-29 11:30:00,147.08,147.49,146.63,146.64,50779.0,136.5801,136.9608,136.1622,136.1715,50779.0
2021-09-29 12:00:00,146.63,146.75,146.44,146.53,22544.0,136.1622,136.2736,135.9857,136.0693,22544.0
2021-09-29 12:30:00,146.53,146.66,146.41,146.51,16332.0,136.0693,136.19,135.9579,136.0508,16332.0
2021-09-29 13:00:00,146.5,146.5,145.91,146.06,27084.0,136.0415,136.0415,135.4936,135.6329,27084.0
2021-09-29 13:30:00,146.0,146.19,145.87,146.12,57433.0,135.5772,135.7536,135.4564,135.6886,57433.0
2021-09-29 14:00:00,146.15,146.64,146.09,146.44,18314.0,135.7165,136.1715,135.6607,135.9857,18314.0
2021-09-29 14:30:00,146.46,146.83,146.38,146.53,40876.0,136.0043,136.3479,135.93,136.0693,40876.0
2021-09-29 15:00:00,146.53,146.54,146.09,146.36,31385.0,136.0693,136.0786,135.6607,135.9115,31385.0
2021-09-29 15:30:00,146.34,146.45,145.67,145.76,106926.0,135.8929,135.995,135.2707,135.3543,106926.0
2021-09-30 09:30:00,146.58,147.13,146.14,146.71,35603.0,136.1158,136.6265,135.7072,136.2365,35603.0
2021-09-30 10:00:00,146.74,147.08,145.69,145.81,40515.0,136.2643,136.5801,135.2893,135.4007,40515.0
2021-09-30 10:30:00,145.81,146.1,145.37,145.58,23278.0,135.4007,135.67,134.9921,135.1871,23278.0
2021-09-30 11:00:00,145.57,146.03,145.52,146.03,27435.0,135.1779,135.605,135.1314,135.605,27435.0
2021-09-30 11:30:00,145.97,145.97,144.7,144.79,25924.0,135.5493,135.5493,134.37,134.4535,25924.0
2021-09-30 12:00:00,144.76,144.9,144.0,144.05,26041.0,134.4257,134.5557,133.7199,133.7664,26041.0
2021-09-30 12:30:00,144.07,144.71,144.0,144.7,23348.0,133.7849,134.3793,133.7199,134.37,23348.0
2021-09-30 13:00:00,144.64,145.09,144.55,144.55,18088.0,134.3142,134.7321,134.2307,134.2307,18088.0
2021-09-30 13:30:00,144.49,144.67,144.29,144.56,17317.0,134.175,134.3421,133.9892,134.24,17317.0
2021-09-30 14:00:00,144.61,144.88,144.17,144.33,28756.0,134.2864,134.5371,133.8778,134.0264,28756.0
2021-09-30 14:30:00,144.42,144.84,144.37,144.42,20791.0,134.11,134.5,134.0635,134.11,20791.0
2021-09-30 15:00:00,144.37,144.82,144.17,144.35,52406.0,134.0635,134.4814,133.8778,134.045,52406.0
2021-09-30 15:30:00,144.36,144.77,143.0,143.0,182339.0,134.0542,134.435,132.7913,132.7913,182339.0
2021-10-01 09:30:00,143.64,144.33,142.9,143.17,53094.0,133.3856,134.0264,132.6985,132.9492,53094.0
2021-10-01 10:00:00,143.29,143.49,141.81,142.17,48029.0,133.0606,133.2463,131.6863,132.0206,48029.0
2021-10-01 10:30:00,142.15,142.66,142.09,142.58,28689.0,132.002,132.4756,131.9463,132.4013,28689.0
2021-10-01 11:00:00,142.57,143.29,142.29,143.04,45219.0,132.392,133.0606,132.132,132.8285,45219.0
2021-10-01 11:30:00,143.12,143.86,143.12,143.39,45723.0,132.9028,133.5899,132.9028,133.1535,45723.0
2021-10-01 12:00:00,143.46,143.51,143.01,143.41,18962.0,133.2185,133.2649,132.8006,133.1721,18962.0
2021-10-01 12:30:00,143.46,143.67,143.34,143.38,27270.0,133.2185,133.4135,133.1071,133.1442,27270.0
2021-10-01 13:00:00,143.32,143.71,143.28,143.64,56556.0,133.0885,133.4506,133.0513,133.3856,56556.0
2021-10-01 13:30:00,143.71,144.69,143.69,144.59,53314.0,133.4506,134.3607,133.4321,134.2678,53314.0
2021-10-01 14:00:00,144.6,145.11,144.58,144.9,95159.0,134.2771,134.7507,134.2585,134.5557,95159.0
2021-10-01 14:30:00,144.91,144.99,144.43,144.72,16414.0,134.565,134.6393,134.1192,134.3885,16414.0
2021-10-01 15:00:00,144.72,145.27,144.72,144.73,18595.0,134.3885,134.8993,134.3885,134.3978,18595.0
2021-10-01 15:30:00,144.74,144.76,143.89,143.97,168355.0,134.4071,134.4257,133.6178,133.6921,168355.0
2021-10-04 09:30:00,144.0,145.89,143.97,145.63,52425.0,133.7199,135.475,133.6921,135.2336,52425.0
2021-10-04 10:00:00,145.45,145.62,143.72,144.11,80362.0,135.0664,135.2243,133.4599,133.8221,80362.0
2021-10-04 10:30:00,144.06,144.06,142.86,143.09,37256.0,133.7757,133.7757,132.6613,132.8749,37256.0
2021-10-04 11:00:00,143.04,143.42,142.71,143.06,53771.0,132.8285,133.1813,132.522,132.847,53771.0
2021-10-04 11:30:00,142.99,143.46,142.46,143.4,24993.0,132.782,133.2185,132.2899,133.1628,24993.0
2021-10-04 12:00:00,143.38,143.61,143.27,143.45,25604.0,133.1442,133.3578,133.0421,133.2092,25604.0
2021-10-04 12:30:00,143.44,143.6,143.14,143.57,27268.0,133.1999,133.3485,132.9213,133.3206,27268.0
2021-10-04 13:00:00,143.53,143.8,143.19,143.62,28410.0,133.2835,133.5342,132.9678,133.3671,28410.0
2021-10-04 13:30:00,143.62,143.76,143.2,143.31,23288.0,133.3671,133.4971,132.977,133.0792,23288.0
2021-10-04 14:00:00,143.33,143.47,143.01,143.24,21061.0,133.0978,133.2278,132.8006,133.0142,21061.0
2021-10-04 14:30:00,143.19,143.77,143.13,143.7,59217.0,132.9678,133.5064,132.912,133.4414,59217.0
2021-10-04 15:00:00,143.68,143.84,143.46,143.82,47672.0,133.4228,133.5714,133.2185,133.5528,47672.0
2021-10-04 15:30:00,143.82,144.47,143.58,143.97,191811.0,133.5528,134.1564,133.3299,133.6921,191811.0
2021-10-05 09:30:00,144.66,144.66,143.52,143.96,18129.0,134.3328,134.3328,133.2742,133.6828,18129.0
2021-10-05 10:00:00,143.94,145.43,143.93,145.43,22415.0,133.6642,135.0479,133.6549,135.0479,22415.0
2021-10-05 10:30:00,145.43,146.03,145.38,145.79,31898.0,135.0479,135.605,135.0014,135.3822,31898.0
2021-10-05 11:00:00,145.87,146.36,145.86,146.14,37310.0,135.4564,135.9115,135.4472,135.7072,37310.0
2021-10-05 11:30:00,146.12,146.28,145.62,145.92,28735.0,135.6886,135.8372,135.2243,135.5029,28735.0
2021-10-05 12:00:00,145.92,146.32,145.58,145.58,32662.0,135.5029,135.8743,135.1871,135.1871,32662.0
2021-10-05 12:30:00,145.47,145.97,145.38,145.97,18648.0,135.085,135.5493,135.0014,135.5493,18648.0
2021-10-05 13:00:00,145.9,146.16,145.86,146.04,14380.0,135.4843,135.7257,135.4472,135.6143,14380.0
2021-10-05 13:30:00,146.1,146.36,146.0,146.2,17294.0,135.67,135.9115,135.5772,135.7629,17294.0
2021-10-05 14:00:00,146.12,146.43,146.07,146.4,25772.0,135.6886,135.9765,135.6422,135.9486,25772.0
2021-10-05 14:30:00,146.55,147.02,146.39,146.4,37965.0,136.0879,136.5243,135.9393,135.9486,37965.0
2021-10-05 15:00:00,146.33,146.4,145.95,146.1,28331.0,135.8836,135.9486,135.5307,135.67,28331.0
2021-10-05 15:30:00,146.11,146.35,145.5,145.85,210112.0,135.6793,135.9022,135.1129,135.4379,210112.0
2021-10-06 09:30:00,144.6,145.42,144.37,144.42,93202.0,134.2771,135.0386,134.0635,134.11,93202.0
2021-10-06 10:00:00,144.26,144.31,143.41,143.68,42128.0,133.9614,134.0078,133.1721,133.4228,42128.0
2021-10-06 10:30:00,143.61,144.1,143.08,143.94,49978.0,133.3578,133.8128,132.8656,133.6642,49978.0
2021-10-06 11:00:00,143.91,144.65,143.64,143.64,48796.0,133.6364,134.3235,133.3856,133.3856,48796.0
2021-10-06 11:30:00,143.5,144.41,143.28,144.34,36031.0,133.2556,134.1007,133.0513,134.0357,36031.0
2021-10-06 12:00:00,144.32,144.32,143.63,143.85,15739.0,134.0171,134.0171,133.3764,133.5806,15739.0
2021-10-06 12:30:00,143.93,144.35,143.9,144.08,18513.0,133.6549,134.045,133.6271,133.7942,18513.0
2021-10-06 13:00:00,144.16,144.49,143.87,144.49,23419.0,133.8685,134.175,133.5992,134.175,23419.0
2021-10-06 13:30:00,144.56,145.17,144.55,144.76,22196.0,134.24,134.8064,134.2307,134.4257,22196.0
2021-10-06 14:00:00,144.85,145.62,144.7,145.56,139726.0,134.5093,135.2243,134.37,135.1686,139726.0
2021-10-06 14:30:00,145.6,146.09,145.46,145.46,40199.0,135.2057,135.6607,135.0757,135.0757,40199.0
2021-10-06 15:00:00,145.44,146.11,145.38,146.11,41739.0,135.0571,135.6793,135.0014,135.6793,41739.0
2021-10-06 15:30:00,146.05,146.88,146.02,146.78,218928.0,135.6236,136.3943,135.5957,136.3015,218928.0
2021-10-07 09:30:00,148.12,149.81,147.93,149.72,56631.0,137.5458,139.1152,137.3694,139.0316,56631.0
2021-10-07 10:00:00,149.8,151.56,149.7,151.52,117417.0,139.1059,140.7402,139.013,140.7031,117417.0
2021-10-07 10:30:00,151.54,151.67,150.31,151.25,85214.0,140.7217,140.8424,139.5795,140.4524,85214.0
2021-10-07 11:00:00,151.25,151.25,150.18,150.29,30807.0,140.4524,140.4524,139.4588,139.5609,30807.0
2021-10-07 11:30:00,150.24,150.73,150.11,150.39,29038.0,139.5145,139.9695,139.3937,139.6538,29038.0
2021-10-07 12:00:00,150.4,150.45,149.95,149.96,13092.0,139.663,139.7095,139.2452,139.2545,13092.0
2021-10-07 12:30:00,149.99,150.67,149.99,150.63,32302.0,139.2823,139.9138,139.2823,139.8766,32302.0
2021-10-07 13:00:00,150.65,151.26,150.56,150.86,107195.0,139.8952,140.4617,139.8116,140.0902,107195.0
2021-10-07 13:30:00,150.86,150.98,150.27,150.4,54158.0,140.0902,140.2016,139.5423,139.663,54158.0
2021-10-07 14:00:00,150.35,150.4,149.82,149.87,32546.0,139.6166,139.663,139.1245,139.1709,32546.0
2021-10-07 14:30:00,149.9,149.99,149.69,149.88,62958.0,139.1987,139.2823,139.0037,139.1802,62958.0
2021-10-07 15:00:00,149.86,151.18,149.78,150.94,137727.0,139.1616,140.3874,139.0873,140.1645,137727.0
2021-10-07 15:30:00,150.95,151.08,150.41,150.5,316906.0,140.1738,140.2945,139.6723,139.7559,316906.0
2021-10-08 09:30:00,150.47,151.31,150.24,150.33,40440.0,139.728,140.5081,139.5145,139.598,40440.0
2021-10-08 10:00:00,150.27,150.54,149.45,149.51,34784.0,139.5423,139.7931,138.7809,138.8366,34784.0
2021-10-08 10:30:00,149.5,150.44,149.39,150.32,28849.0,138.8273,139.7002,138.7251,139.5888,28849.0
2021-10-08 11:00:00,150.37,150.62,150.06,150.6,28803.0,139.6352,139.8673,139.3473,139.8488,28803.0
2021-10-08 11:30:00,150.63,150.73,150.04,150.1,16967.0,139.8766,139.9695,139.3287,139.3845,16967.0
2021-10-08 12:00:00,150.1,150.17,149.93,150.05,38070.0,139.3845,139.4495,139.2266,139.338,38070.0
2021-10-08 12:30:00,150.05,150.48,149.97,150.47,31238.0,139.338,139.7373,139.2637,139.728,31238.0
2021-10-08 13:00:00,150.48,150.48,150.12,150.36,39584.0,139.7373,139.7373,139.403,139.6259,39584.0
2021-10-08 13:30:00,150.37,150.43,149.86,150.18,28157.0,139.6352,139.6909,139.1616,139.4588,28157.0
2021-10-08 14:00:00,150.18,150.84,150.18,150.75,33883.0,139.4588,140.0716,139.4588,139.9881,33883.0
2021-10-08 14:30:00,150.76,151.03,150.66,150.93,31987.0,139.9973,140.2481,139.9045,140.1552,31987.0
2021-10-08 15:00:00,150.95,151.12,150.79,151.11,39115.0,140.1738,140.3316,140.0252,140.3224,39115.0
2021-10-08 15:30:00,151.11,151.12,150.53,150.76,151848.0,140.3224,140.3316,139.7838,139.9973,151848.0
2021-10-11 09:30:00,151.71,152.58,151.23,152.51,48704.0,140.8795,141.6874,140.4338,141.6224,48704.0
2021-10-11 10:00:00,152.5,153.52,152.5,153.5,43180.0,141.6131,142.5603,141.6131,142.5417,43180.0
2021-10-11 10:30:00,153.57,153.73,152.9,152.97,35698.0,142.6067,142.7553,141.9846,142.0496,35698.0
2021-10-11 11:00:00,152.92,152.92,152.31,152.48,57824.0,142.0031,142.0031,141.4367,141.5946,57824.0
2021-10-11 11:30:00,152.54,152.95,152.49,152.77,22927.0,141.6503,142.031,141.6038,141.8639,22927.0
2021-10-11 12:00:00,152.83,152.93,152.17,152.22,39748.0,141.9196,142.0124,141.3067,141.3531,39748.0
2021-10-11 12:30:00,152.19,152.71,152.16,152.4,36552.0,141.3253,141.8081,141.2974,141.5203,36552.0
2021-10-11 13:00:00,152.43,152.83,152.24,152.41,52303.0,141.5481,141.9196,141.3717,141.5296,52303.0
2021-10-11 13:30:00,152.38,152.73,152.26,152.62,44010.0,141.5017,141.8267,141.3903,141.7246,44010.0
2021-10-11 14:00:00,152.64,152.87,152.25,152.42,49264.0,141.7431,141.9567,141.381,141.5388,49264.0
2021-10-11 14:30:00,152.41,152.5,152.1,152.39,35047.0,141.5296,141.6131,141.2417,141.511,35047.0
2021-10-11 15:00:00,152.36,152.42,152.05,152.29,49241.0,141.4831,141.5388,141.1953,141.4181,49241.0
2021-10-11 15:30:00,152.32,152.46,151.84,151.88,222927.0,141.446,141.576,141.0002,141.0374,222927.0
2021-10-12 09:30:00,151.74,152.96,151.34,152.44,47282.0,140.9074,142.0403,140.5359,141.5574,47282.0
2021-10-12 10:00:00,152.32,152.51,151.53,151.66,49185.0,141.446,141.6224,140.7124,140.8331,49185.0
2021-10-12 10:30:00,151.67,152.46,151.34,152.1,26943.0,140.8424,141.576,140.5359,141.2417,26943.0
2021-10-12 11:00:00,152.06,152.19,151.55,151.66,28210.0,141.2045,141.3253,140.7309,140.8331,28210.0
2021-10-12 11:30:00,151.53,152.02,151.0,152.02,39736.0,140.7124,141.1674,140.2202,141.1674,39736.0
2021-10-12 12:00:00,152.04,152.42,151.99,152.21,34177.0,141.186,141.5388,141.1395,141.3438,34177.0
2021-10-12 12:30:00,152.25,152.25,151.7,152.13,26481.0,141.381,141.381,140.8702,141.2695,26481.0
2021-10-12 13:00:00,152.14,152.46,152.04,152.46,41773.0,141.2788,141.576,141.186,141.576,41773.0
2021-10-12 13:30:00,152.52,153.23,152.5,152.84,69815.0,141.6317,142.291,141.6131,141.9289,69815.0
2021-10-12 14:00:00,152.77,152.93,152.49,152.49,39561.0,141.8639,142.0124,141.6038,141.6038,39561.0
2021-10-12 14:30:00,152.52,152.76,152.46,152.46,38107.0,141.6317,141.8546,141.576,141.576,38107.0
2021-10-12 15:00:00,152.43,152.71,152.34,152.64,64455.0,141.5481,141.8081,141.4646,141.7431,64455.0
2021-10-12 15:30:00,152.64,153.3,152.42,152.87,319794.0,141.7431,142.356,141.5388,141.9567,319794.0
2021-10-13 09:30:00,153.76,153.8,152.4,152.66,40567.0,142.7832,142.8203,141.5203,141.7617,40567.0
2021-10-13 10:00:00,152.69,153.17,152.22,152.49,68426.0,141.7896,142.2353,141.3531,141.6038,68426.0
2021-10-13 10:30:00,152.58,152.65,152.0,152.37,35281.0,141.6874,141.7524,141.1488,141.4924,35281.0
2021-10-13 11:00:00,152.43,152.69,152.2,152.34,38784.0,141.5481,141.7896,141.3345,141.4646,38784.0
2021-10-13 11:30:00,152.34,152.81,152.06,152.45,156573.0,141.4646,141.901,141.2045,141.5667,156573.0
2021-10-13 12:00:00,152.44,152.71,152.44,152.69,27212.0,141.5574,141.8081,141.5574,141.7896,27212.0
2021-10-13 12:30:00,152.67,153.4,152.64,153.3,28945.0,141.771,142.4489,141.7431,142.356,28945.0
2021-10-13 13:00:00,153.24,153.71,153.18,153.48,33040.0,142.3003,142.7367,142.2446,142.5232,33040.0
2021-10-13 13:30:00,153.45,153.9,153.45,153.83,37489.0,142.4953,142.9132,142.4953,142.8482,37489.0
2021-10-13 14:00:00,153.82,154.51,153.71,154.06,33930.0,142.8389,143.4796,142.7367,143.0618,33930.0
2021-10-13 14:30:00,154.06,154.16,153.68,154.08,37251.0,143.0618,143.1546,142.7089,143.0803,37251.0
2021-10-13 15:00:00,154.14,154.46,154.07,154.42,54181.0,143.1361,143.4332,143.071,143.3961,54181.0
2021-10-13 15:30:00,154.42,155.04,154.36,154.69,200809.0,143.3961,143.9718,143.3403,143.6468,200809.0
2021-10-14 09:30:00,155.82,156.14,155.06,155.71,44786.0,144.6961,144.9933,143.9904,144.594,44786.0
2021-10-14 10:00:00,155.76,157.1,155.76,156.75,68248.0,144.6404,145.8847,144.6404,145.5597,68248.0
2021-10-14 10:30:00,156.78,157.76,156.63,157.73,67627.0,145.5876,146.4976,145.4483,146.4698,67627.0
2021-10-14 11:00:00,157.65,158.22,157.38,157.91,67025.0,146.3955,146.9248,146.1447,146.6369,67025.0
2021-10-14 11:30:00,157.92,158.58,157.88,158.46,39256.0,146.6462,147.2591,146.6091,147.1476,39256.0
2021-10-14 12:00:00,158.39,158.48,157.54,157.72,46194.0,147.0826,147.1662,146.2933,146.4605,46194.0
2021-10-14 12:30:00,157.7,157.98,157.63,157.84,33243.0,146.4419,146.7019,146.3769,146.5719,33243.0
2021-10-14 13:00:00,157.83,157.88,157.39,157.83,42465.0,146.5626,146.6091,146.154,146.5626,42465.0
2021-10-14 13:30:00,157.83,157.97,157.65,157.65,40920.0,146.5626,146.6926,146.3955,146.3955,40920.0
2021-10-14 14:00:00,157.64,158.1,157.64,158.07,37460.0,146.3862,146.8133,146.3862,146.7855,37460.0
2021-10-14 14:30:00,158.11,158.24,158.05,158.19,76655.0,146.8226,146.9434,146.7669,146.8969,76655.0
2021-10-14 15:00:00,158.19,158.41,158.01,158.4,51914.0,146.8969,147.1012,146.7298,147.0919,51914.0
2021-10-14 15:30:00,158.4,159.06,158.24,158.91,304762.0,147.0919,147.7048,146.9434,147.5655,304762.0
2021-10-15 09:30:00,159.65,160.6,158.54,160.5,114179.0,148.2527,149.1349,147.2219,149.042,114179.0
2021-10-15 10:00:00,160.46,161.65,159.41,159.47,132250.0,149.0049,150.1099,148.0298,148.0855,132250.0
2021-10-15 10:30:00,159.51,160.5,159.23,160.32,71364.0,148.1227,149.042,147.8627,148.8749,71364.0
2021-10-15 11:00:00,160.27,160.3,159.83,160.15,37627.0,148.8284,148.8563,148.4198,148.717,37627.0
2021-10-15 11:30:00,160.14,160.64,160.06,160.6,27910.0,148.7077,149.172,148.6334,149.1349,27910.0
2021-10-15 12:00:00,160.58,160.86,160.24,160.54,45525.0,149.1163,149.3763,148.8006,149.0792,45525.0
2021-10-15 12:30:00,160.54,160.68,160.31,160.5,33211.0,149.0792,149.2092,148.8656,149.042,33211.0
2021-10-15 13:00:00,160.52,160.56,160.11,160.24,29635.0,149.0606,149.0977,148.6799,148.8006,29635.0
2021-10-15 13:30:00,160.22,160.7,160.05,160.69,27651.0,148.782,149.2277,148.6241,149.2184,27651.0
2021-10-15 14:00:00,160.76,160.93,160.68,160.87,29864.0,149.2835,149.4413,149.2092,149.3856,29864.0
2021-10-15 14:30:00,160.88,160.93,160.58,160.82,54718.0,149.3949,149.4413,149.1163,149.3392,54718.0
2021-10-15 15:00:00,160.8,161.01,160.51,160.66,54805.0,149.3206,149.5156,149.0513,149.1906,54805.0
2021-10-15 15:30:00,160.65,160.7,160.21,160.32,169601.0,149.1813,149.2277,148.7727,148.8749,169601.0
2021-10-18 09:30:00,159.45,159.69,158.19,159.69,52231.0,148.067,148.2898,146.8969,148.2898,52231.0
2021-10-18 10:00:00,159.67,159.87,158.34,159.34,52093.0,148.2713,148.457,147.0362,147.9648,52093.0
2021-10-18 10:30:00,159.33,159.42,158.99,159.35,62398.0,147.9555,148.0391,147.6398,147.9741,62398.0
2021-10-18 11:00:00,159.34,159.48,158.92,159.13,61972.0,147.9648,148.0948,147.5748,147.7698,61972.0
2021-10-18 11:30:00,159.14,159.19,158.72,159.05,22006.0,147.7791,147.8255,147.3891,147.6955,22006.0
2021-10-18 12:00:00,159.09,159.85,158.89,158.89,55278.0,147.7327,148.4384,147.547,147.547,55278.0
2021-10-18 12:30:00,158.86,159.2,158.66,158.78,35397.0,147.5191,147.8348,147.3334,147.4448,35397.0
2021-10-18 13:00:00,158.75,159.13,157.79,158.19,133003.0,147.4169,147.7698,146.5255,146.8969,133003.0
2021-10-18 13:30:00,158.13,158.23,157.66,157.66,50482.0,146.8412,146.9341,146.4048,146.4048,50482.0
2021-10-18 14:00:00,157.66,157.95,157.39,157.61,211231.0,146.4048,146.6741,146.154,146.3583,211231.0
2021-10-18 14:30:00,157.6,158.11,157.53,157.61,45598.0,146.349,146.8226,146.284,146.3583,45598.0
2021-10-18 15:00:00,157.62,157.94,157.5,157.58,110258.0,146.3676,146.6648,146.2562,146.3305,110258.0
2021-10-18 15:30:00,157.59,157.84,157.33,157.4,309169.0,146.3398,146.5719,146.0983,146.1633,309169.0
2021-10-19 09:30:00,158.28,158.63,157.21,157.86,30915.0,146.9805,147.3055,145.9869,146.5905,30915.0
2021-10-19 10:00:00,157.9,158.21,157.61,157.89,43437.0,146.6276,146.9155,146.3583,146.6183,43437.0
2021-10-19 10:30:00,157.75,158.32,157.62,158.01,58692.0,146.4883,147.0176,146.3676,146.7298,58692.0
2021-10-19 11:00:00,158.04,158.46,157.92,158.36,122277.0,146.7576,147.1476,146.6462,147.0548,122277.0
2021-10-19 11:30:00,158.34,158.45,157.97,158.41,35243.0,147.0362,147.1384,146.6926,147.1012,35243.0
2021-10-19 12:00:00,158.42,158.64,158.07,158.07,32370.0,147.1105,147.3148,146.7855,146.7855,32370.0
2021-10-19 12:30:00,158.11,158.21,158.02,158.21,29623.0,146.8226,146.9155,146.7391,146.9155,29623.0
2021-10-19 13:00:00,158.28,158.28,157.71,157.71,23088.0,146.9805,146.9805,146.4512,146.4512,23088.0
2021-10-19 13:30:00,157.72,157.95,157.61,157.79,47308.0,146.4605,146.6741,146.3583,146.5255,47308.0
2021-10-19 14:00:00,157.8,158.1,157.79,157.98,32761.0,146.5348,146.8133,146.5255,146.7019,32761.0
2021-10-19 14:30:00,157.97,158.3,157.87,158.26,94028.0,146.6926,146.9991,146.5998,146.9619,94028.0
2021-10-19 15:00:00,158.27,158.79,158.24,158.6,38900.0,146.9712,147.4541,146.9434,147.2777,38900.0
2021-10-19 15:30:00,158.57,159.11,158.42,158.95,184805.0,147.2498,147.7512,147.1105,147.6027,184805.0
2021-10-20 09:30:00,160.56,160.85,156.57,157.98,149101.0,149.0977,149.367,145.3926,146.7019,149101.0
2021-10-20 10:00:00,158.05,158.98,157.5,158.86,110645.0,146.7669,147.6305,146.2562,147.5191,110645.0
2021-10-20 10:30:00,158.93,159.4,158.76,159.16,120055.0,147.5841,148.0205,147.4262,147.7977,120055.0
2021-10-20 11:00:00,159.22,159.63,159.21,159.47,40640.0,147.8534,148.2341,147.8441,148.0855,40640.0
2021-10-20 11:30:00,159.51,159.65,159.27,159.41,28791.0,148.1227,148.2527,147.8998,148.0298,28791.0
2021-10-20 12:00:00,159.44,159.82,159.29,159.68,43437.0,148.0577,148.4106,147.9184,148.2806,43437.0
2021-10-20 12:30:00,159.71,160.39,159.67,160.14,48702.0,148.3084,148.9399,148.2713,148.7077,48702.0
2021-10-20 13:00:00,160.18,160.68,160.16,160.59,53902.0,148.7449,149.2092,148.7263,149.1256,53902.0
2021-10-20 13:30:00,160.55,160.79,160.46,160.52,32420.0,149.0884,149.3113,149.0049,149.0606,32420.0
2021-10-20 14:00:00,160.52,161.01,160.44,160.49,49124.0,149.0606,149.5156,148.9863,149.0327,49124.0
2021-10-20 14:30:00,160.52,160.6,160.3,160.53,40766.0,149.0606,149.1349,148.8563,149.0699,40766.0
2021-10-20 15:00:00,160.59,160.73,160.41,160.58,70296.0,149.1256,149.2556,148.9584,149.1163,70296.0
2021-10-20 15:30:00,160.57,161.19,160.43,160.56,321711.0,149.107,149.6828,148.977,149.0977,321711.0
2021-10-21 09:30:00,156.91,161.97,156.91,161.08,165440.0,145.7083,150.4071,145.7083,149.5806,165440.0
2021-10-21 10:00:00,161.09,162.77,159.94,160.13,131137.0,149.5899,151.15,148.522,148.6984,131137.0
2021-10-21 10:30:00,160.02,161.4,159.73,161.13,215003.0,148.5963,149.8778,148.327,149.627,215003.0
2021-10-21 11:00:00,161.04,162.58,161.04,161.86,88427.0,149.5435,150.9735,149.5435,150.3049,88427.0
2021-10-21 11:30:00,161.93,162.6,161.48,162.53,71207.0,150.3699,150.9921,149.9521,150.9271,71207.0
2021-10-21 12:00:00,162.62,163.64,162.56,163.17,97564.0,151.0107,151.9579,150.955,151.5214,97564.0
2021-10-21 12:30:00,163.17,163.17,162.57,162.64,82134.0,151.5214,151.5214,150.9642,151.0292,82134.0
2021-10-21 13:00:00,162.67,163.31,162.47,163.3,85320.0,151.0571,151.6514,150.8714,151.6421,85320.0
2021-10-21 13:30:00,163.28,163.77,163.06,163.1,81030.0,151.6236,152.0786,151.4193,151.4564,81030.0
2021-10-21 14:00:00,163.13,164.16,163.04,163.79,87102.0,151.4843,152.4407,151.4007,152.0971,87102.0
2021-10-21 14:30:00,163.72,164.23,163.67,163.91,80375.0,152.0321,152.5057,151.9857,152.2086,80375.0
2021-10-21 15:00:00,163.94,164.95,163.71,164.9,95992.0,152.2364,153.1743,152.0229,153.1279,95992.0
2021-10-21 15:30:00,164.9,165.16,164.59,164.9,425981.0,153.1279,153.3693,152.84,153.1279,425981.0
2021-10-22 09:30:00,162.44,164.06,162.18,163.35,164079.0,150.8435,152.3479,150.6021,151.6886,164079.0
2021-10-22 10:00:00,163.44,164.2,162.91,164.02,83036.0,151.7721,152.4779,151.28,152.3107,83036.0
2021-10-22 10:30:00,163.98,164.75,163.95,164.52,37907.0,152.2736,152.9886,152.2457,152.775,37907.0
2021-10-22 11:00:00,164.57,164.95,164.35,164.44,32191.0,152.8215,153.1743,152.6172,152.7007,32191.0
2021-10-22 11:30:00,164.36,164.38,163.42,163.91,49654.0,152.6265,152.645,151.7536,152.2086,49654.0
2021-10-22 12:00:00,163.8,163.91,163.44,163.51,48438.0,152.1064,152.2086,151.7721,151.8371,48438.0
2021-10-22 12:30:00,163.46,163.7,163.06,163.12,52892.0,151.7907,152.0136,151.4193,151.475,52892.0
2021-10-22 13:00:00,163.1,163.1,162.75,162.86,58030.0,151.4564,151.4564,151.1314,151.2335,58030.0
2021-10-22 13:30:00,162.83,162.92,162.42,162.43,27739.0,151.2057,151.2893,150.8249,150.8342,27739.0
2021-10-22 14:00:00,162.47,162.53,161.92,162.1,43559.0,150.8714,150.9271,150.3606,150.5278,43559.0
2021-10-22 14:30:00,162.1,162.43,161.78,161.82,43346.0,150.5278,150.8342,150.2306,150.2678,43346.0
2021-10-22 15:00:00,161.81,162.05,161.52,161.95,49433.0,150.2585,150.4814,149.9892,150.3885,49433.0
2021-10-22 15:30:00,162.02,162.1,161.64,161.73,190951.0,150.4535,150.5278,150.1006,150.1842,190951.0
2021-10-25 09:30:00,162.2,162.2,158.49,159.22,84367.0,150.6207,150.6207,147.1755,147.8534,84367.0
2021-10-25 10:00:00,159.2,159.89,158.89,159.8,79259.0,147.8348,148.4756,147.547,148.392,79259.0
2021-10-25 10:30:00,159.83,160.54,159.68,160.15,63878.0,148.4198,149.0792,148.2806,148.717,63878.0
2021-10-25 11:00:00,160.15,160.93,160.03,160.47,51707.0,148.717,149.4413,148.6056,149.0142,51707.0
2021-10-25 11:30:00,160.44,161.15,160.41,160.77,53333.0,148.9863,149.6456,148.9584,149.2927,53333.0
2021-10-25 12:00:00,160.72,161.27,160.64,161.21,45135.0,149.2463,149.757,149.172,149.7013,45135.0
2021-10-25 12:30:00,161.21,161.22,160.52,160.93,49893.0,149.7013,149.7106,149.0606,149.4413,49893.0
2021-10-25 13:00:00,160.97,161.57,160.97,161.38,37512.0,149.4785,150.0356,149.4785,149.8592,37512.0
2021-10-25 13:30:00,161.4,161.44,160.9,160.9,40461.0,149.8778,149.9149,149.4135,149.4135,40461.0
2021-10-25 14:00:00,160.89,161.01,160.4,160.41,39257.0,149.4042,149.5156,148.9492,148.9584,39257.0
2021-10-25 14:30:00,160.44,160.55,160.01,160.41,49927.0,148.9863,149.0884,148.587,148.9584,49927.0
2021-10-25 15:00:00,160.39,160.87,160.38,160.63,63046.0,148.9399,149.3856,148.9306,149.1627,63046.0
2021-10-25 15:30:00,160.62,160.62,159.71,160.12,283415.0,149.1534,149.1534,148.3084,148.6891,283415.0
2021-10-26 09:30:00,160.11,160.92,159.57,160.54,66090.0,148.6799,149.432,148.1784,149.0792,66090.0
2021-10-26 10:00:00,160.51,161.71,160.41,161.55,30174.0,149.0513,150.1656,148.9584,150.0171,30174.0
2021-10-26 10:30:00,161.44,161.59,160.82,160.82,24135.0,149.9149,150.0542,149.3392,149.3392,24135.0
2021-10-26 11:00:00,160.82,161.34,160.68,160.73,24390.0,149.3392,149.822,149.2092,149.2556,24390.0
2021-10-26 11:30:00,160.73,161.53,160.73,161.32,20836.0,149.2556,149.9985,149.2556,149.8035,20836.0
2021-10-26 12:00:00,161.26,161.31,160.97,161.2,16580.0,149.7478,149.7942,149.4785,149.692,16580.0
2021-10-26 12:30:00,161.14,161.46,160.86,161.29,87659.0,149.6363,149.9335,149.3763,149.7756,87659.0
2021-10-26 13:00:00,161.25,161.43,161.09,161.43,26003.0,149.7385,149.9056,149.5899,149.9056,26003.0
2021-10-26 13:30:00,161.4,162.0,161.36,162.0,22111.0,149.8778,150.4349,149.8406,150.4349,22111.0
2021-10-26 14:00:00,162.02,162.36,161.96,162.2,28284.0,150.4535,150.7692,150.3978,150.6207,28284.0
2021-10-26 14:30:00,162.23,162.41,162.06,162.26,34727.0,150.6485,150.8157,150.4906,150.6764,34727.0
2021-10-26 15:00:00,162.3,162.57,162.19,162.22,36377.0,150.7135,150.9642,150.6114,150.6392,36377.0
2021-10-26 15:30:00,162.24,162.26,161.83,161.89,104171.0,150.6578,150.6764,150.2771,150.3328,104171.0
2021-10-27 09:30:00,161.83,162.16,160.26,161.41,43621.0,150.2771,150.5835,148.8191,149.887,43621.0
2021-10-27 10:00:00,161.42,162.33,160.97,160.97,29062.0,149.8963,150.7414,149.4785,149.4785,29062.0
2021-10-27 10:30:00,161.06,161.66,160.93,161.48,41469.0,149.562,150.1192,149.4413,149.9521,41469.0
2021-10-27 11:00:00,161.52,161.76,161.3,161.41,27679.0,149.9892,150.2121,149.7849,149.887,27679.0
2021-10-27 11:30:00,161.34,161.73,161.25,161.7,24640.0,149.822,150.1842,149.7385,150.1563,24640.0
2021-10-27 12:00:00,161.64,162.17,161.52,161.83,21307.0,150.1006,150.5928,149.9892,150.2771,21307.0
2021-10-27 12:30:00,161.78,162.11,161.73,162.11,17696.0,150.2306,150.5371,150.1842,150.5371,17696.0
2021-10-27 13:00:00,162.07,162.77,162.07,162.56,20544.0,150.4999,151.15,150.4999,150.955,20544.0
2021-10-27 13:30:00,162.58,162.69,162.24,162.45,43535.0,150.9735,151.0757,150.6578,150.8528,43535.0
2021-10-27 14:00:00,162.43,162.82,162.15,162.65,27738.0,150.8342,151.1964,150.5742,151.0385,27738.0
2021-10-27 14:30:00,162.63,162.68,162.13,162.14,28777.0,151.02,151.0664,150.5556,150.5649,28777.0
2021-10-27 15:00:00,162.16,162.18,161.3,161.67,37595.0,150.5835,150.6021,149.7849,150.1285,37595.0
2021-10-27 15:30:00,161.67,161.98,161.31,161.54,149790.0,150.1285,150.4164,149.7942,150.0078,149790.0
2021-10-28 09:30:00,162.12,163.27,162.0,163.2,37619.0,150.5464,151.6143,150.4349,151.5493,37619.0
2021-10-28 10:00:00,163.21,163.27,161.72,161.91,51124.0,151.5585,151.6143,150.1749,150.3514,51124.0
2021-10-28 10:30:00,161.91,162.56,161.67,162.48,53389.0,150.3514,150.955,150.1285,150.8807,53389.0
2021-10-28 11:00:00,162.52,162.66,162.26,162.64,60111.0,150.9178,151.0478,150.6764,151.0292,60111.0
2021-10-28 11:30:00,162.63,163.06,162.5,162.74,42528.0,151.02,151.4193,150.8992,151.1221,42528.0
2021-10-28 12:00:00,162.82,163.73,162.76,163.18,30490.0,151.1964,152.0414,151.1407,151.5307,30490.0
2021-10-28 12:30:00,163.16,163.28,162.9,162.94,30692.0,151.5121,151.6236,151.2707,151.3078,30692.0
2021-10-28 13:00:00,162.95,163.31,162.95,163.11,26980.0,151.3171,151.6514,151.3171,151.4657,26980.0
2021-10-28 13:30:00,163.16,163.32,163.1,163.18,22724.0,151.5121,151.6607,151.4564,151.5307,22724.0
2021-10-28 14:00:00,163.19,163.36,162.88,163.05,28507.0,151.54,151.6978,151.2521,151.41,28507.0
2021-10-28 14:30:00,163.05,163.14,162.93,163.07,34906.0,151.41,151.4935,151.2985,151.4285,34906.0
2021-10-28 15:00:00,163.06,163.11,162.75,162.78,43011.0,151.4193,151.4657,151.1314,151.1592,43011.0
2021-10-28 15:30:00,162.79,163.38,162.72,162.98,217106.0,151.1685,151.7164,151.1035,151.345,217106.0
2021-10-29 09:30:00,162.21,164.0,162.16,163.43,28052.0,150.6299,152.2922,150.5835,151.7628,28052.0
2021-10-29 10:00:00,163.37,163.49,162.46,162.84,32562.0,151.7071,151.8186,150.8621,151.215,32562.0
2021-10-29 10:30:00,162.77,163.02,162.47,162.62,25977.0,151.15,151.3821,150.8714,151.0107,25977.0
2021-10-29 11:00:00,162.61,162.87,162.45,162.45,31030.0,151.0014,151.2428,150.8528,150.8528,31030.0
2021-10-29 11:30:00,162.49,162.74,162.34,162.5,18617.0,150.8899,151.1221,150.7507,150.8992,18617.0
2021-10-29 12:00:00,162.47,162.66,162.01,162.13,67314.0,150.8714,151.0478,150.4442,150.5556,67314.0
2021-10-29 12:30:00,162.13,162.23,161.43,161.43,70945.0,150.5556,150.6485,149.9056,149.9056,70945.0
2021-10-29 13:00:00,161.44,161.46,160.23,160.24,121316.0,149.9149,149.9335,148.7913,148.8006,121316.0
2021-10-29 13:30:00,160.18,160.51,160.01,160.12,130332.0,148.7449,149.0513,148.587,148.6891,130332.0
2021-10-29 14:00:00,160.05,160.08,159.59,159.59,58710.0,148.6241,148.652,148.197,148.197,58710.0
2021-10-29 14:30:00,159.58,160.44,159.41,160.35,97610.0,148.1877,148.9863,148.0298,148.9027,97610.0
2021-10-29 15:00:00,160.32,160.69,160.16,160.5,35123.0,148.8749,149.2184,148.7263,149.042,35123.0
2021-10-29 15:30:00,160.5,160.96,160.25,160.59,169921.0,149.042,149.4692,148.8099,149.1256,169921.0
2021-11-01 09:30:00,160.42,161.23,159.62,160.27,36507.0,148.9677,149.7199,148.2248,148.8284,36507.0
2021-11-01 10:00:00,160.16,160.23,159.25,159.6,24196.0,148.7263,148.7913,147.8813,148.2063,24196.0
2021-11-01 10:30:00,159.38,159.8,159.36,159.46,22164.0,148.002,148.392,147.9834,148.0763,22164.0
2021-11-01 11:00:00,159.46,159.65,158.78,158.84,32828.0,148.0763,148.2527,147.4448,147.5005,32828.0
2021-11-01 11:30:00,158.9,159.4,158.34,159.4,33588.0,147.5562,148.0205,147.0362,148.0205,33588.0
2021-11-01 12:00:00,159.44,159.98,159.42,159.83,18295.0,148.0577,148.5591,148.0391,148.4198,18295.0
2021-11-01 12:30:00,159.81,160.33,159.75,160.3,14994.0,148.4013,148.8842,148.3456,148.8563,14994.0
2021-11-01 13:00:00,160.4,160.43,160.04,160.09,15386.0,148.9492,148.977,148.6149,148.6613,15386.0
2021-11-01 13:30:00,160.06,160.29,159.93,159.98,21616.0,148.6334,148.847,148.5127,148.5591,21616.0
2021-11-01 14:00:00,160.02,160.02,159.38,159.51,23508.0,148.5963,148.5963,148.002,148.1227,23508.0
2021-11-01 14:30:00,159.5,159.71,159.11,159.11,18908.0,148.1134,148.3084,147.7512,147.7512,18908.0
2021-11-01 15:00:00,159.08,159.4,159.05,159.27,26999.0,147.7234,148.0205,147.6955,147.8998,26999.0
2021-11-01 15:30:00,159.27,159.48,158.98,159.02,101279.0,147.8998,148.0948,147.6305,147.6677,101279.0
2021-11-02 09:30:00,160.12,161.41,159.41,161.22,56074.0,148.6891,149.887,148.0298,149.7106,56074.0
2021-11-02 10:00:00,161.26,161.79,160.7,160.79,33064.0,149.7478,150.2399,149.2277,149.3113,33064.0
2021-11-02 10:30:00,160.77,160.77,160.15,160.68,32438.0,149.2927,149.2927,148.717,149.2092,32438.0
2021-11-02 11:00:00,160.73,161.21,160.73,160.87,22191.0,149.2556,149.7013,149.2556,149.3856,22191.0
2021-11-02 11:30:00,160.82,161.2,160.4,160.47,36127.0,149.3392,149.692,148.9492,149.0142,36127.0
2021-11-02 12:00:00,160.52,161.38,160.52,161.22,37317.0,149.0606,149.8592,149.0606,149.7106,37317.0
2021-11-02 12:30:00,161.21,161.73,161.19,161.58,18517.0,149.7013,150.1842,149.6828,150.0449,18517.0
2021-11-02 13:00:00,161.56,161.86,161.47,161.78,21256.0,150.0263,150.3049,149.9428,150.2306,21256.0
2021-11-02 13:30:00,161.81,161.97,161.52,161.55,38879.0,150.2585,150.4071,149.9892,150.0171,38879.0
2021-11-02 14:00:00,161.56,161.97,161.35,161.75,53780.0,150.0263,150.4071,149.8313,150.2028,53780.0
2021-11-02 14:30:00,161.74,162.06,161.51,161.84,47444.0,150.1935,150.4906,149.9799,150.2864,47444.0
2021-11-02 15:00:00,161.86,162.1,161.45,161.5,134523.0,150.3049,150.5278,149.9242,149.9706,134523.0
2021-11-02 15:30:00,161.52,162.29,161.51,161.86,200023.0,149.9892,150.7042,149.9799,150.3049,200023.0
2021-11-03 09:30:00,161.24,161.8,160.58,160.98,69668.0,149.7292,150.2492,149.1163,149.4877,69668.0
2021-11-03 10:00:00,161.09,161.27,160.04,160.72,26632.0,149.5899,149.757,148.6149,149.2463,26632.0
2021-11-03 10:30:00,160.79,161.58,160.69,161.38,15907.0,149.3113,150.0449,149.2184,149.8592,15907.0
2021-11-03 11:00:00,161.28,161.6,161.1,161.47,27222.0,149.7663,150.0635,149.5992,149.9428,27222.0
2021-11-03 11:30:00,161.38,161.98,161.38,161.45,24247.0,149.8592,150.4164,149.8592,149.9242,24247.0
2021-11-03 12:00:00,161.45,161.67,161.41,161.55,11547.0,149.9242,150.1285,149.887,150.0171,11547.0
2021-11-03 12:30:00,161.51,161.59,161.34,161.49,12939.0,149.9799,150.0542,149.822,149.9613,12939.0
2021-11-03 13:00:00,161.45,162.09,161.43,161.75,155606.0,149.9242,150.5185,149.9056,150.2028,155606.0
2021-11-03 13:30:00,161.82,161.93,161.73,161.78,11179.0,150.2678,150.3699,150.1842,150.2306,11179.0
2021-11-03 14:00:00,161.78,162.05,161.37,161.94,40355.0,150.2306,150.4814,149.8499,150.3792,40355.0
2021-11-03 14:30:00,161.84,162.87,161.76,162.69,25617.0,150.2864,151.2428,150.2121,151.0757,25617.0
2021-11-03 15:00:00,162.72,163.44,162.58,163.43,44804.0,151.1035,151.7721,150.9735,151.7628,44804.0
2021-11-03 15:30:00,163.44,163.61,162.68,162.82,167200.0,151.7721,151.93,151.0664,151.1964,167200.0
2021-11-04 09:30:00,162.89,163.53,162.27,163.3,28396.0,151.2614,151.8557,150.6857,151.6421,28396.0
2021-11-04 10:00:00,163.25,163.9,162.98,163.75,16083.0,151.5957,152.1993,151.345,152.06,16083.0
2021-11-04 10:30:00,163.74,164.23,163.74,163.93,16632.0,152.0507,152.5057,152.0507,152.2271,16632.0
2021-11-04 11:00:00,163.96,163.96,162.98,162.98,28866.0,152.255,152.255,151.345,151.345,28866.0
2021-11-04 11:30:00,162.96,164.01,162.96,163.93,37961.0,151.3264,152.3014,151.3264,152.2271,37961.0
2021-11-04 12:00:00,163.87,164.11,163.44,163.44,26501.0,152.1714,152.3943,151.7721,151.7721,26501.0
2021-11-04 12:30:00,163.38,163.54,163.23,163.49,9330.0,151.7164,151.865,151.5771,151.8186,9330.0
2021-11-04 13:00:00,163.5,164.06,163.48,163.97,38630.0,151.8278,152.3479,151.8093,152.2643,38630.0
2021-11-04 13:30:00,163.96,164.28,163.89,163.99,10066.0,152.255,152.5522,152.19,152.2829,10066.0
2021-11-04 14:00:00,163.98,164.02,163.71,163.77,74973.0,152.2736,152.3107,152.0229,152.0786,74973.0
2021-11-04 14:30:00,163.78,163.96,163.42,163.65,58512.0,152.0879,152.255,151.7536,151.9671,58512.0
2021-11-04 15:00:00,163.67,163.67,162.96,163.06,17400.0,151.9857,151.9857,151.3264,151.4193,17400.0
2021-11-04 15:30:00,163.15,163.42,162.92,163.27,81232.0,151.5028,151.7536,151.2893,151.6143,81232.0
2021-11-05 09:30:00,163.92,165.41,163.74,165.31,38264.0,152.2179,153.6015,152.0507,153.5086,38264.0
2021-11-05 10:00:00,165.31,165.65,164.96,165.44,29510.0,153.5086,153.8244,153.1836,153.6294,29510.0
2021-11-05 10:30:00,165.32,165.33,164.65,164.74,21929.0,153.5179,153.5272,152.8957,152.9793,21929.0
2021-11-05 11:00:00,164.75,164.95,164.35,164.95,18505.0,152.9886,153.1743,152.6172,153.1743,18505.0
2021-11-05 11:30:00,164.88,165.1,163.07,163.17,89594.0,153.1093,153.3136,151.4285,151.5214,89594.0
2021-11-05 12:00:00,163.09,163.77,163.08,163.75,40075.0,151.4471,152.0786,151.4378,152.06,40075.0
2021-11-05 12:30:00,163.79,163.82,163.28,163.31,12659.0,152.0971,152.125,151.6236,151.6514,12659.0
2021-11-05 13:00:00,163.37,163.43,162.83,162.87,24170.0,151.7071,151.7628,151.2057,151.2428,24170.0
2021-11-05 13:30:00,162.86,163.58,162.86,163.58,15289.0,151.2335,151.9021,151.2335,151.9021,15289.0
2021-11-05 14:00:00,163.59,163.93,163.43,163.59,66052.0,151.9114,152.2271,151.7628,151.9114,66052.0
2021-11-05 14:30:00,163.58,163.69,163.15,163.27,27386.0,151.9021,152.0043,151.5028,151.6143,27386.0
2021-11-05 15:00:00,163.28,163.77,163.22,163.39,29386.0,151.6236,152.0786,151.5678,151.7257,29386.0
2021-11-05 15:30:00,163.43,163.57,162.83,163.08,211671.0,151.7628,151.8928,151.2057,151.4378,211671.0
2021-11-08 09:30:00,163.26,164.46,163.07,163.89,42455.0,151.605,152.7193,151.4285,152.19,42455.0
2021-11-08 10:00:00,163.89,164.8,163.53,164.64,34281.0,152.19,153.035,151.8557,152.8865,34281.0
2021-11-08 10:30:00,164.64,164.83,163.66,163.79,21098.0,152.8865,153.0629,151.9764,152.0971,21098.0
2021-11-08 11:00:00,163.67,164.26,163.48,164.11,16792.0,151.9857,152.5336,151.8093,152.3943,16792.0
2021-11-08 11:30:00,164.17,164.41,163.41,163.51,18311.0,152.45,152.6729,151.7443,151.8371,18311.0
2021-11-08 12:00:00,163.56,163.56,163.07,163.51,14653.0,151.8836,151.8836,151.4285,151.8371,14653.0
2021-11-08 12:30:00,163.53,163.62,162.84,162.92,16898.0,151.8557,151.9393,151.215,151.2893,16898.0
2021-11-08 13:00:00,162.94,163.08,162.84,162.98,31254.0,151.3078,151.4378,151.215,151.345,31254.0
2021-11-08 13:30:00,162.95,163.01,162.7,162.83,39298.0,151.3171,151.3728,151.085,151.2057,39298.0
2021-11-08 14:00:00,162.79,162.94,162.67,162.67,31278.0,151.1685,151.3078,151.0571,151.0571,31278.0
2021-11-08 14:30:00,162.64,162.7,162.31,162.52,74581.0,151.0292,151.085,150.7228,150.9178,74581.0
2021-11-08 15:00:00,162.53,162.55,162.24,162.24,26043.0,150.9271,150.9457,150.6578,150.6578,26043.0
2021-11-08 15:30:00,162.25,162.56,162.11,162.52,131640.0,150.6671,150.955,150.5371,150.9178,131640.0
2021-11-09 09:30:00,162.03,163.97,161.94,163.08,113283.0,151.0126,152.8207,150.9288,151.9912,113283.0
2021-11-09 10:00:00,163.16,163.49,162.7,163.09,21335.0,152.0658,152.3734,151.6371,152.0006,21335.0
2021-11-09 10:30:00,163.38,163.43,162.45,162.7,63400.0,152.2708,152.3174,151.4041,151.6371,63400.0
2021-11-09 11:00:00,162.75,162.83,162.26,162.27,49830.0,151.6837,151.7582,151.227,151.2363,49830.0
2021-11-09 11:30:00,162.31,162.34,161.31,161.36,38198.0,151.2736,151.3016,150.3416,150.3882,38198.0
2021-11-09 12:00:00,161.36,162.03,161.33,161.64,21561.0,150.3882,151.0126,150.3602,150.6492,21561.0
2021-11-09 12:30:00,161.67,162.11,161.32,161.94,51520.0,150.6771,151.0872,150.3509,150.9288,51520.0
2021-11-09 13:00:00,161.93,162.13,161.69,161.91,18283.0,150.9194,151.1058,150.6958,150.9008,18283.0
2021-11-09 13:30:00,162.0,162.0,161.65,161.77,17455.0,150.9847,150.9847,150.6585,150.7703,17455.0
2021-11-09 14:00:00,161.78,161.87,161.56,161.76,18195.0,150.7796,150.8635,150.5746,150.761,18195.0
2021-11-09 14:30:00,161.75,162.05,161.64,161.71,36289.0,150.7517,151.0313,150.6492,150.7144,36289.0
2021-11-09 15:00:00,161.72,161.73,161.27,161.29,26107.0,150.7237,150.733,150.3043,150.323,26107.0
2021-11-09 15:30:00,161.28,161.57,161.04,161.5,210791.0,150.3136,150.5839,150.09,150.5187,210791.0
2021-11-10 09:30:00,161.6,163.21,161.57,163.13,60107.0,150.6119,152.1124,150.5839,152.0378,60107.0
2021-11-10 10:00:00,163.31,163.37,162.45,162.52,135630.0,152.2056,152.2615,151.4041,151.4693,135630.0
2021-11-10 10:30:00,162.32,162.51,162.03,162.2,41108.0,151.2829,151.46,151.0126,151.1711,41108.0
2021-11-10 11:00:00,162.11,162.57,161.9,162.04,47918.0,151.0872,151.5159,150.8915,151.022,47918.0
2021-11-10 11:30:00,162.1,162.21,161.93,162.03,138716.0,151.0779,151.1804,150.9194,151.0126,138716.0
2021-11-10 12:00:00,162.02,162.02,161.51,161.7,10589.0,151.0033,151.0033,150.528,150.7051,10589.0
2021-11-10 12:30:00,161.72,161.79,161.6,161.73,19067.0,150.7237,150.789,150.6119,150.733,19067.0
2021-11-10 13:00:00,161.74,161.91,161.43,161.66,106962.0,150.7424,150.9008,150.4534,150.6678,106962.0
2021-11-10 13:30:00,161.67,161.71,161.26,161.35,86418.0,150.6771,150.7144,150.295,150.3789,86418.0
2021-11-10 14:00:00,161.37,161.4,160.9,160.96,377026.0,150.3975,150.4255,149.9595,150.0154,377026.0
2021-11-10 14:30:00,161.01,161.07,160.69,160.75,132648.0,150.062,150.1179,149.7638,149.8197,132648.0
2021-11-10 15:00:00,160.75,161.11,160.71,160.83,436729.0,149.8197,150.1552,149.7824,149.8942,436729.0
2021-11-10 15:30:00,160.83,160.85,160.47,160.73,627969.0,149.8942,149.9129,149.5587,149.801,627969.0
2021-11-11 09:30:00,160.5,160.88,160.08,160.2,351485.0,149.5867,149.9408,149.1952,149.3071,351485.0
2021-11-11 10:00:00,160.2,160.31,159.39,159.45,105134.0,149.3071,149.4096,148.5521,148.6081,105134.0
2021-11-11 10:30:00,159.42,159.46,158.76,159.06,37492.0,148.5801,148.6174,147.965,148.2446,37492.0
2021-11-11 11:00:00,159.13,159.19,158.73,159.0,50316.0,148.3098,148.3657,147.937,148.1887,50316.0
2021-11-11 11:30:00,158.93,159.05,158.5,158.61,36441.0,148.1234,148.2353,147.7227,147.8252,36441.0
2021-11-11 12:00:00,158.68,159.09,158.53,158.79,79938.0,147.8904,148.2725,147.7506,147.9929,79938.0
2021-11-11 12:30:00,158.79,160.58,158.73,160.52,80152.0,147.9929,149.6612,147.937,149.6053,80152.0
2021-11-11 13:00:00,160.52,160.78,160.28,160.28,42004.0,149.6053,149.8476,149.3816,149.3816,42004.0
2021-11-11 13:30:00,160.24,160.24,159.53,159.78,169874.0,149.3443,149.3443,148.6826,148.9156,169874.0
2021-11-11 14:00:00,159.8,159.91,159.61,159.79,79527.0,148.9343,149.0368,148.7572,148.9249,79527.0
2021-11-11 14:30:00,159.79,159.89,159.64,159.79,57859.0,148.9249,149.0181,148.7851,148.9249,57859.0
2021-11-11 15:00:00,159.83,159.83,159.44,159.64,112341.0,148.9622,148.9622,148.5987,148.7851,112341.0
2021-11-11 15:30:00,159.64,159.64,159.12,159.5,223270.0,148.7851,148.7851,148.3005,148.6547,223270.0
2021-11-12 09:30:00,159.77,160.12,159.44,159.45,183370.0,148.9063,149.2325,148.5987,148.6081,183370.0
2021-11-12 10:00:00,159.54,161.15,159.18,160.94,1330599.0,148.6919,150.1925,148.3564,149.9968,1330599.0
2021-11-12 10:30:00,160.94,161.6,160.63,161.13,149117.0,149.9968,150.6119,149.7078,150.1738,149117.0
2021-11-12 11:00:00,161.11,161.29,160.9,161.08,65076.0,150.1552,150.323,149.9595,150.1272,65076.0
2021-11-12 11:30:00,161.03,161.3,160.88,161.03,47623.0,150.0806,150.3323,149.9408,150.0806,47623.0
2021-11-12 12:00:00,161.0,161.23,160.95,161.13,97166.0,150.0527,150.267,150.0061,150.1738,97166.0
2021-11-12 12:30:00,161.2,161.65,161.17,161.57,73537.0,150.2391,150.6585,150.2111,150.5839,73537.0
2021-11-12 13:00:00,161.55,161.59,161.1,161.19,68487.0,150.5653,150.6026,150.1459,150.2298,68487.0
2021-11-12 13:30:00,161.23,161.55,160.94,161.15,86803.0,150.267,150.5653,149.9968,150.1925,86803.0
2021-11-12 14:00:00,161.21,161.91,161.16,161.87,64947.0,150.2484,150.9008,150.2018,150.8635,64947.0
2021-11-12 14:30:00,161.91,161.91,161.41,161.48,65589.0,150.9008,150.9008,150.4348,150.5,65589.0
2021-11-12 15:00:00,161.55,161.78,161.5,161.5,44858.0,150.5653,150.7796,150.5187,150.5187,44858.0
2021-11-12 15:30:00,161.53,161.8,161.22,161.62,216232.0,150.5466,150.7983,150.2577,150.6305,216232.0
2021-11-15 09:30:00,161.97,162.16,161.01,161.58,26824.0,150.9567,151.1338,150.062,150.5932,26824.0
2021-11-15 10:00:00,161.58,161.63,161.23,161.32,19474.0,150.5932,150.6398,150.267,150.3509,19474.0
2021-11-15 10:30:00,161.29,161.5,160.8,160.83,19353.0,150.323,150.5187,149.8663,149.8942,19353.0
2021-11-15 11:00:00,160.89,161.07,160.49,160.53,17998.0,149.9502,150.1179,149.5774,149.6146,17998.0
2021-11-15 11:30:00,160.53,160.89,160.24,160.89,124471.0,149.6146,149.9502,149.3443,149.9502,124471.0
2021-11-15 12:00:00,160.96,162.32,160.91,162.3,218153.0,150.0154,151.2829,149.9688,151.2643,218153.0
2021-11-15 12:30:00,162.3,162.68,162.21,162.58,20091.0,151.2643,151.6184,151.1804,151.5252,20091.0
2021-11-15 13:00:00,162.67,162.78,162.04,162.4,38805.0,151.6091,151.7116,151.022,151.3575,38805.0
2021-11-15 13:30:00,162.35,162.59,162.32,162.52,17342.0,151.3109,151.5346,151.2829,151.4693,17342.0
2021-11-15 14:00:00,162.55,162.63,162.28,162.34,21801.0,151.4973,151.5718,151.2456,151.3016,21801.0
2021-11-15 14:30:00,162.33,162.68,162.33,162.65,17902.0,151.2922,151.6184,151.2922,151.5905,17902.0
2021-11-15 15:00:00,162.63,162.85,162.54,162.75,27411.0,151.5718,151.7769,151.488,151.6837,27411.0
2021-11-15 15:30:00,162.73,162.94,162.43,162.94,137940.0,151.665,151.8608,151.3854,151.8608,137940.0
2021-11-16 09:30:00,163.4,164.72,162.93,164.22,48201.0,152.2895,153.5197,151.8514,153.0537,48201.0
2021-11-16 10:00:00,164.2,164.46,163.77,163.92,36920.0,153.0351,153.2774,152.6343,152.7741,36920.0
2021-11-16 10:30:00,163.92,165.04,163.92,164.98,50291.0,152.7741,153.818,152.7741,153.762,50291.0
2021-11-16 11:00:00,164.94,165.46,164.94,165.46,34718.0,153.7248,154.2094,153.7248,154.2094,34718.0
2021-11-16 11:30:00,165.42,166.01,165.38,165.99,37136.0,154.1721,154.722,154.1349,154.7034,37136.0
2021-11-16 12:00:00,165.99,166.19,165.71,166.19,41011.0,154.7034,154.8898,154.4424,154.8898,41011.0
2021-11-16 12:30:00,166.21,166.59,165.78,166.16,116332.0,154.9084,155.2626,154.5077,154.8618,116332.0
2021-11-16 13:00:00,166.13,166.97,166.09,166.56,60559.0,154.8339,155.6167,154.7966,155.2346,60559.0
2021-11-16 13:30:00,166.53,166.66,166.12,166.18,42250.0,155.2067,155.3278,154.8245,154.8805,42250.0
2021-11-16 14:00:00,166.16,166.33,165.52,165.75,36379.0,154.8618,155.0203,154.2653,154.4797,36379.0
2021-11-16 14:30:00,165.72,165.75,165.06,165.08,33551.0,154.4517,154.4797,153.8366,153.8552,33551.0
2021-11-16 15:00:00,165.06,165.88,165.06,165.8,89640.0,153.8366,154.6009,153.8366,154.5263,89640.0
2021-11-16 15:30:00,165.8,165.94,164.75,164.9,220581.0,154.5263,154.6568,153.5477,153.6875,220581.0
2021-11-17 09:30:00,164.29,165.09,164.01,164.07,20764.0,153.119,153.8646,152.858,152.9139,20764.0
2021-11-17 10:00:00,163.98,164.48,163.41,163.67,31610.0,152.83,153.296,152.2988,152.5411,31610.0
2021-11-17 10:30:00,163.67,164.33,163.63,164.28,30803.0,152.5411,153.1562,152.5038,153.1096,30803.0
2021-11-17 11:00:00,164.29,164.37,163.97,163.99,29540.0,153.119,153.1935,152.8207,152.8394,29540.0
2021-11-17 11:30:00,163.94,164.22,163.8,164.06,32961.0,152.7928,153.0537,152.6623,152.9046,32961.0
2021-11-17 12:00:00,164.06,164.18,163.88,164.09,25689.0,152.9046,153.0164,152.7368,152.9326,25689.0
2021-11-17 12:30:00,164.07,164.29,163.96,164.23,34330.0,152.9139,153.119,152.8114,153.063,34330.0
2021-11-17 13:00:00,164.23,164.27,163.9,163.92,19764.0,153.063,153.1003,152.7555,152.7741,19764.0
2021-11-17 13:30:00,163.94,164.1,163.69,164.04,29978.0,152.7928,152.9419,152.5598,152.886,29978.0
2021-11-17 14:00:00,164.05,164.11,163.95,164.0,28271.0,152.8953,152.9512,152.8021,152.8487,28271.0
2021-11-17 14:30:00,164.02,164.44,163.96,164.4,28344.0,152.8673,153.2588,152.8114,153.2215,28344.0
2021-11-17 15:00:00,164.41,164.48,164.22,164.44,32764.0,153.2308,153.296,153.0537,153.2588,32764.0
2021-11-17 15:30:00,164.44,164.61,164.12,164.31,187749.0,153.2588,153.4172,152.9605,153.1376,187749.0
2021-11-18 09:30:00,164.45,164.87,164.09,164.6,99717.0,153.2681,153.6595,152.9326,153.4079,99717.0
2021-11-18 10:00:00,164.53,164.71,163.67,163.86,26658.0,153.3426,153.5104,152.5411,152.7182,26658.0
2021-11-18 10:30:00,163.73,164.68,163.73,164.56,28684.0,152.597,153.4824,152.597,153.3706,28684.0
2021-11-18 11:00:00,164.59,164.59,163.99,164.06,21714.0,153.3986,153.3986,152.8394,152.9046,21714.0
2021-11-18 11:30:00,164.02,164.54,163.9,163.99,23764.0,152.8673,153.352,152.7555,152.8394,23764.0
2021-11-18 12:00:00,164.03,164.23,163.67,163.72,14442.0,152.8766,153.063,152.5411,152.5877,14442.0
2021-11-18 12:30:00,163.75,164.08,163.33,163.37,20590.0,152.6157,152.9232,152.2242,152.2615,20590.0
2021-11-18 13:00:00,163.36,163.39,162.67,162.68,14256.0,152.2522,152.2802,151.6091,151.6184,14256.0
2021-11-18 13:30:00,162.7,163.39,162.5,163.39,27729.0,151.6371,152.2802,151.4507,152.2802,27729.0
2021-11-18 14:00:00,163.31,163.37,162.4,162.49,47171.0,152.2056,152.2615,151.3575,151.4414,47171.0
2021-11-18 14:30:00,162.46,162.7,162.3,162.66,23627.0,151.4134,151.6371,151.2643,151.5998,23627.0
2021-11-18 15:00:00,162.67,162.67,162.23,162.27,35690.0,151.6091,151.6091,151.199,151.2363,35690.0
2021-11-18 15:30:00,162.29,162.43,162.03,162.38,165621.0,151.255,151.3854,151.0126,151.3388,165621.0
2021-11-19 09:30:00,162.43,162.89,161.82,162.76,104361.0,151.3854,151.8142,150.8169,151.693,104361.0
2021-11-19 10:00:00,162.73,162.86,162.37,162.37,18853.0,151.665,151.7862,151.3295,151.3295,18853.0
2021-11-19 10:30:00,162.4,162.58,162.02,162.13,11228.0,151.3575,151.5252,151.0033,151.1058,11228.0
2021-11-19 11:00:00,162.11,162.12,161.69,161.69,9365.0,151.0872,151.0965,150.6958,150.6958,9365.0
2021-11-19 11:30:00,161.65,162.09,161.63,162.09,21223.0,150.6585,151.0686,150.6398,151.0686,21223.0
2021-11-19 12:00:00,162.11,162.27,161.96,162.08,25815.0,151.0872,151.2363,150.9474,151.0592,25815.0
2021-11-19 12:30:00,162.07,162.89,161.98,162.78,87052.0,151.0499,151.8142,150.966,151.7116,87052.0
2021-11-19 13:00:00,162.72,162.72,161.93,161.94,16103.0,151.6557,151.6557,150.9194,150.9288,16103.0
2021-11-19 13:30:00,161.94,161.99,161.4,161.58,13306.0,150.9288,150.9754,150.4255,150.5932,13306.0
2021-11-19 14:00:00,161.6,161.69,161.42,161.45,15981.0,150.6119,150.6958,150.4441,150.4721,15981.0
2021-11-19 14:30:00,161.45,161.45,160.9,161.0,20631.0,150.4721,150.4721,149.9595,150.0527,20631.0
2021-11-19 15:00:00,161.01,161.07,160.38,160.85,56704.0,150.062,150.1179,149.4748,149.9129,56704.0
2021-11-19 15:30:00,160.85,161.21,160.7,160.82,67696.0,149.9129,150.2484,149.7731,149.8849,67696.0
2021-11-22 09:30:00,161.44,162.74,161.22,162.74,22175.0,150.4628,151.6744,150.2577,151.6744,22175.0
2021-11-22 10:00:00,162.65,162.88,161.65,161.67,21027.0,151.5905,151.8048,150.6585,150.6771,21027.0
2021-11-22 10:30:00,161.74,162.33,161.73,162.33,17073.0,150.7424,151.2922,150.733,151.2922,17073.0
2021-11-22 11:00:00,162.36,162.53,161.96,162.37,30059.0,151.3202,151.4786,150.9474,151.3295,30059.0
2021-11-22 11:30:00,162.36,162.65,161.77,162.01,19701.0,151.3202,151.5905,150.7703,150.994,19701.0
2021-11-22 12:00:00,162.0,162.41,161.88,162.0,15521.0,150.9847,151.3668,150.8728,150.9847,15521.0
2021-11-22 12:30:00,162.06,162.11,161.74,162.04,14061.0,151.0406,151.0872,150.7424,151.022,14061.0
2021-11-22 13:00:00,162.09,162.52,161.92,162.52,11988.0,151.0686,151.4693,150.9101,151.4693,11988.0
2021-11-22 13:30:00,162.49,162.82,162.41,162.78,25757.0,151.4414,151.7489,151.3668,151.7116,25757.0
2021-11-22 14:00:00,162.7,162.84,162.17,162.26,14057.0,151.6371,151.7676,151.1431,151.227,14057.0
2021-11-22 14:30:00,162.25,162.36,162.09,162.28,11881.0,151.2177,151.3202,151.0686,151.2456,11881.0
2021-11-22 15:00:00,162.33,163.02,162.28,163.02,35978.0,151.2922,151.9353,151.2456,151.9353,35978.0
2021-11-22 15:30:00,162.96,162.96,161.22,161.28,66312.0,151.8794,151.8794,150.2577,150.3136,66312.0
2021-11-23 09:30:00,161.35,162.35,161.23,161.9,23571.0,150.3789,151.3109,150.267,150.8915,23571.0
2021-11-23 10:00:00,161.76,161.86,161.21,161.31,15163.0,150.761,150.8542,150.2484,150.3416,15163.0
2021-11-23 10:30:00,161.34,161.4,160.22,160.22,47189.0,150.3696,150.4255,149.3257,149.3257,47189.0
2021-11-23 11:00:00,160.27,160.52,160.08,160.42,20567.0,149.3723,149.6053,149.1952,149.5121,20567.0
2021-11-23 11:30:00,160.42,160.69,160.09,160.52,12177.0,149.5121,149.7638,149.2045,149.6053,12177.0
2021-11-23 12:00:00,160.54,160.81,160.26,160.79,14843.0,149.624,149.8756,149.363,149.857,14843.0
2021-11-23 12:30:00,160.85,161.1,160.77,160.81,18452.0,149.9129,150.1459,149.8383,149.8756,18452.0
2021-11-23 13:00:00,160.86,161.04,160.79,160.94,16428.0,149.9222,150.09,149.857,149.9968,16428.0
2021-11-23 13:30:00,160.91,161.21,160.71,160.88,122267.0,149.9688,150.2484,149.7824,149.9408,122267.0
2021-11-23 14:00:00,161.0,161.04,160.71,160.72,29193.0,150.0527,150.09,149.7824,149.7917,29193.0
2021-11-23 14:30:00,160.75,160.94,160.42,160.5,25306.0,149.8197,149.9968,149.5121,149.5867,25306.0
2021-11-23 15:00:00,160.49,160.49,159.79,160.11,29297.0,149.5774,149.5774,148.9249,149.2232,29297.0
2021-11-23 15:30:00,160.16,160.8,159.97,160.45,183619.0,149.2698,149.8663,149.0927,149.5401,183619.0
2021-11-24 09:30:00,159.72,160.25,158.94,159.26,31220.0,148.8597,149.3537,148.1327,148.431,31220.0
2021-11-24 10:00:00,159.24,159.61,158.63,159.17,33137.0,148.4123,148.7572,147.8438,148.3471,33137.0
2021-11-24 10:30:00,159.19,159.56,159.18,159.45,21508.0,148.3657,148.7106,148.3564,148.6081,21508.0
2021-11-24 11:00:00,159.5,159.9,159.49,159.69,18242.0,148.6547,149.0275,148.6453,148.8317,18242.0
2021-11-24 11:30:00,159.71,159.87,159.48,159.59,15961.0,148.8504,148.9995,148.636,148.7385,15961.0
2021-11-24 12:00:00,159.59,159.8,158.47,158.55,35962.0,148.7385,148.9343,147.6947,147.7693,35962.0
2021-11-24 12:30:00,158.51,158.78,158.3,158.78,41206.0,147.732,147.9836,147.5363,147.9836,41206.0
2021-11-24 13:00:00,158.78,158.98,158.66,158.79,26958.0,147.9836,148.17,147.8718,147.9929,26958.0
2021-11-24 13:30:00,158.84,158.85,158.57,158.63,18808.0,148.0395,148.0489,147.7879,147.8438,18808.0
2021-11-24 14:00:00,158.63,158.71,158.1,158.34,24066.0,147.8438,147.9184,147.3499,147.5735,24066.0
2021-11-24 14:30:00,158.37,158.75,158.36,158.5,30224.0,147.6015,147.9557,147.5922,147.7227,30224.0
2021-11-24 15:00:00,158.49,158.64,158.33,158.44,30736.0,147.7133,147.8531,147.5642,147.6667,30736.0
2021-11-24 15:30:00,158.45,158.82,158.04,158.74,130071.0,147.6761,148.0209,147.2939,147.9463,130071.0
2021-11-26 09:30:00,156.17,156.17,153.52,153.94,62859.0,145.5511,145.5511,143.0813,143.4727,62859.0
2021-11-26 10:00:00,153.83,154.57,153.11,154.15,47556.0,143.3702,144.0599,142.6992,143.6684,47556.0
2021-11-26 10:30:00,154.22,154.54,153.92,154.32,40322.0,143.7337,144.0319,143.4541,143.8269,40322.0
2021-11-26 11:00:00,154.24,154.24,153.5,153.91,40402.0,143.7523,143.7523,143.0626,143.4448,40402.0
2021-11-26 11:30:00,153.91,154.52,153.64,154.42,42410.0,143.4448,144.0133,143.1931,143.9201,42410.0
2021-11-26 12:00:00,154.38,155.99,154.34,155.99,40557.0,143.8828,145.3833,143.8455,145.3833,40557.0
2021-11-26 12:30:00,155.98,156.39,155.02,155.61,113716.0,145.374,145.7561,144.4793,145.0292,113716.0
2021-11-29 09:30:00,156.9,157.4,156.41,156.79,58480.0,146.2315,146.6975,145.7748,146.1289,58480.0
2021-11-29 10:00:00,156.7,156.97,156.39,156.51,27809.0,146.0451,146.2967,145.7561,145.868,27809.0
2021-11-29 10:30:00,156.49,156.79,156.22,156.52,58585.0,145.8493,146.1289,145.5977,145.8773,58585.0
2021-11-29 11:00:00,156.54,157.34,156.54,156.83,33014.0,145.8959,146.6415,145.8959,146.1662,33014.0
2021-11-29 11:30:00,156.83,157.74,156.83,157.62,47072.0,146.1662,147.0143,146.1662,146.9025,47072.0
2021-11-29 12:00:00,157.68,158.45,157.66,158.09,41817.0,146.9584,147.6761,146.9398,147.3405,41817.0
2021-11-29 12:30:00,158.06,158.34,157.87,158.07,19877.0,147.3126,147.5735,147.1355,147.3219,19877.0
2021-11-29 13:00:00,158.09,158.23,157.71,157.83,19330.0,147.3405,147.471,146.9864,147.0982,19330.0
2021-11-29 13:30:00,157.85,157.99,157.66,157.83,14031.0,147.1169,147.2473,146.9398,147.0982,14031.0
2021-11-29 14:00:00,157.81,158.12,157.74,158.04,16210.0,147.0796,147.3685,147.0143,147.2939,16210.0
2021-11-29 14:30:00,158.1,158.3,157.74,157.79,18263.0,147.3499,147.5363,147.0143,147.0609,18263.0
2021-11-29 15:00:00,157.87,157.99,157.65,157.75,32872.0,147.1355,147.2473,146.9305,147.0237,32872.0
2021-11-29 15:30:00,157.72,157.99,157.27,157.28,188643.0,146.9957,147.2473,146.5763,146.5856,188643.0
2021-11-30 09:30:00,155.84,156.7,155.32,156.41,29762.0,145.2435,146.0451,144.7589,145.7748,29762.0
2021-11-30 10:00:00,156.17,157.27,156.05,157.09,38315.0,145.5511,146.5763,145.4393,146.4085,38315.0
2021-11-30 10:30:00,157.15,157.85,156.46,156.57,42429.0,146.4645,147.1169,145.8214,145.9239,42429.0
2021-11-30 11:00:00,156.57,157.2,156.23,156.95,71215.0,145.9239,146.5111,145.607,146.2781,71215.0
2021-11-30 11:30:00,156.94,157.03,155.23,155.7,34638.0,146.2687,146.3526,144.675,145.1131,34638.0
2021-11-30 12:00:00,155.68,155.68,154.96,155.27,26908.0,145.0944,145.0944,144.4234,144.7123,26908.0
2021-11-30 12:30:00,155.27,155.34,154.65,154.78,26387.0,144.7123,144.7775,144.1344,144.2556,26387.0
2021-11-30 13:00:00,154.83,155.1,154.46,155.08,18473.0,144.3022,144.5538,143.9574,144.5352,18473.0
2021-11-30 13:30:00,155.04,155.39,154.91,155.03,24388.0,144.4979,144.8241,144.3768,144.4886,24388.0
2021-11-30 14:00:00,155.01,155.75,154.84,155.58,44479.0,144.47,145.1597,144.3115,145.0012,44479.0
2021-11-30 14:30:00,155.57,155.78,154.57,154.61,50814.0,144.9919,145.1876,144.0599,144.0972,50814.0
2021-11-30 15:00:00,154.62,154.84,154.05,154.72,67488.0,144.1065,144.3115,143.5752,144.1997,67488.0
2021-11-30 15:30:00,154.76,155.03,153.83,154.09,329513.0,144.237,144.4886,143.3702,143.6125,329513.0
2021-12-01 09:30:00,156.35,158.05,156.15,157.46,58398.0,145.7189,147.3033,145.5325,146.7534,58398.0
2021-12-01 10:00:00,157.56,159.02,157.56,158.63,29416.0,146.8466,148.2073,146.8466,147.8438,29416.0
2021-12-01 10:30:00,158.62,159.04,158.0,159.01,29530.0,147.8345,148.2259,147.2567,148.198,29530.0
2021-12-01 11:00:00,159.02,159.02,158.4,158.74,43108.0,148.2073,148.2073,147.6295,147.9463,43108.0
2021-12-01 11:30:00,158.79,159.05,158.26,158.26,39360.0,147.9929,148.2353,147.499,147.499,39360.0
2021-12-01 12:00:00,158.21,158.91,158.08,158.43,23552.0,147.4524,148.1048,147.3312,147.6574,23552.0
2021-12-01 12:30:00,158.43,158.63,157.9,157.9,26599.0,147.6574,147.8438,147.1635,147.1635,26599.0
2021-12-01 13:00:00,157.91,158.06,157.32,157.76,25776.0,147.1728,147.3126,146.6229,147.033,25776.0
2021-12-01 13:30:00,157.78,157.82,156.84,157.23,41615.0,147.0516,147.0889,146.1755,146.539,41615.0
2021-12-01 14:00:00,157.24,157.33,156.56,157.33,37422.0,146.5483,146.6322,145.9146,146.6322,37422.0
2021-12-01 14:30:00,157.29,157.4,156.39,156.46,28382.0,146.5949,146.6975,145.7561,145.8214,28382.0
2021-12-01 15:00:00,156.53,156.56,155.0,155.04,38858.0,145.8866,145.9146,144.4606,144.4979,38858.0
2021-12-01 15:30:00,154.89,155.16,153.4,153.49,138658.0,144.3581,144.6098,142.9694,143.0533,138658.0
2021-12-02 09:30:00,154.34,156.47,154.23,156.25,37727.0,143.8455,145.8307,143.743,145.6257,37727.0
2021-12-02 10:00:00,156.19,158.07,156.19,158.0,38211.0,145.5697,147.3219,145.5697,147.2567,38211.0
2021-12-02 10:30:00,158.09,158.34,157.35,158.27,70944.0,147.3405,147.5735,146.6509,147.5083,70944.0
2021-12-02 11:00:00,158.2,158.87,158.2,158.63,67827.0,147.4431,148.0675,147.4431,147.8438,67827.0
2021-12-02 11:30:00,158.59,159.1,157.95,159.09,37674.0,147.8065,148.2819,147.2101,148.2725,37674.0
2021-12-02 12:00:00,159.01,159.29,158.75,158.79,22075.0,148.198,148.4589,147.9557,147.9929,22075.0
2021-12-02 12:30:00,158.91,158.99,158.6,158.99,22483.0,148.1048,148.1793,147.8159,148.1793,22483.0
2021-12-02 13:00:00,158.91,159.23,158.55,159.06,26487.0,148.1048,148.403,147.7693,148.2446,26487.0
2021-12-02 13:30:00,159.09,159.84,158.96,159.78,22228.0,148.2725,148.9715,148.1514,148.9156,22228.0
2021-12-02 14:00:00,159.75,159.77,159.01,159.22,20358.0,148.8877,148.9063,148.198,148.3937,20358.0
2021-12-02 14:30:00,159.17,159.38,158.95,159.21,38240.0,148.3471,148.5428,148.1421,148.3844,38240.0
2021-12-02 15:00:00,159.23,159.65,159.05,159.61,42197.0,148.403,148.7945,148.2353,148.7572,42197.0
2021-12-02 15:30:00,159.59,159.74,158.86,159.1,196662.0,148.7385,148.8783,148.0582,148.2819,196662.0
2021-12-03 09:30:00,158.83,161.68,158.83,161.1,113766.0,148.0302,150.6864,148.0302,150.1459,113766.0
2021-12-03 10:00:00,160.97,161.99,160.79,161.93,36882.0,150.0247,150.9754,149.857,150.9194,36882.0
2021-12-03 10:30:00,161.86,161.92,160.35,160.62,52660.0,150.8542,150.9101,149.4469,149.6985,52660.0
2021-12-03 11:00:00,160.69,161.95,160.59,161.81,55803.0,149.7638,150.9381,149.6706,150.8076,55803.0
2021-12-03 11:30:00,161.82,161.85,160.41,160.44,42533.0,150.8169,150.8449,149.5028,149.5308,42533.0
2021-12-03 12:00:00,160.44,160.77,160.32,160.55,21745.0,149.5308,149.8383,149.4189,149.6333,21745.0
2021-12-03 12:30:00,160.51,160.93,160.31,160.63,21770.0,149.596,149.9874,149.4096,149.7078,21770.0
2021-12-03 13:00:00,160.52,160.87,160.31,160.45,19316.0,149.6053,149.9315,149.4096,149.5401,19316.0
2021-12-03 13:30:00,160.39,160.39,159.66,159.67,32688.0,149.4841,149.4841,148.8038,148.8131,32688.0
2021-12-03 14:00:00,159.75,159.85,159.08,159.46,40594.0,148.8877,148.9809,148.2632,148.6174,40594.0
2021-12-03 14:30:00,159.5,159.63,158.78,158.81,65727.0,148.6547,148.7758,147.9836,148.0116,65727.0
2021-12-03 15:00:00,158.77,159.77,158.45,159.55,65295.0,147.9743,148.9063,147.6761,148.7013,65295.0
2021-12-03 15:30:00,159.58,160.86,159.03,160.42,245813.0,148.7292,149.9222,148.2166,149.5121,245813.0
2021-12-06 09:30:00,162.64,163.68,162.27,163.54,54568.0,151.5812,152.5504,151.2363,152.42,54568.0
2021-12-06 10:00:00,163.62,164.91,163.49,164.84,37354.0,152.4945,153.6968,152.3734,153.6316,37354.0
2021-12-06 10:30:00,164.78,165.47,164.68,165.1,41097.0,153.5756,154.2187,153.4824,153.8739,41097.0
2021-12-06 11:00:00,165.16,165.21,164.42,165.01,34489.0,153.9298,153.9764,153.2401,153.79,34489.0
2021-12-06 11:30:00,165.02,165.29,164.78,165.08,27124.0,153.7993,154.051,153.5756,153.8552,27124.0
2021-12-06 12:00:00,165.13,165.55,164.98,165.35,36787.0,153.9018,154.2933,153.762,154.1069,36787.0
2021-12-06 12:30:00,165.36,165.96,165.26,165.87,29666.0,154.1162,154.6754,154.023,154.5915,29666.0
2021-12-06 13:00:00,165.9,166.33,165.8,166.15,33195.0,154.6195,155.0203,154.5263,154.8525,33195.0
2021-12-06 13:30:00,166.18,166.24,165.9,166.18,28480.0,154.8805,154.9364,154.6195,154.8805,28480.0
2021-12-06 14:00:00,166.18,166.26,165.37,165.94,70286.0,154.8805,154.955,154.1255,154.6568,70286.0
2021-12-06 14:30:00,166.0,166.08,165.37,165.5,78809.0,154.7127,154.7873,154.1255,154.2467,78809.0
2021-12-06 15:00:00,165.53,165.55,164.57,165.0,90104.0,154.2747,154.2933,153.3799,153.7807,90104.0
2021-12-06 15:30:00,165.0,165.16,164.33,164.43,208973.0,153.7807,153.9298,153.1562,153.2494,208973.0
2021-12-07 09:30:00,166.36,167.64,166.36,167.33,68828.0,155.0482,156.2412,155.0482,155.9523,68828.0
2021-12-07 10:00:00,167.35,167.74,167.1,167.17,48332.0,155.9709,156.3344,155.7379,155.8031,48332.0
2021-12-07 10:30:00,167.17,167.68,166.8,167.56,59549.0,155.8031,156.2785,155.4583,156.1666,59549.0
2021-12-07 11:00:00,167.64,167.75,167.07,167.3,36211.0,156.2412,156.3437,155.7099,155.9243,36211.0
2021-12-07 11:30:00,167.28,167.5,167.19,167.34,45757.0,155.9057,156.1107,155.8218,155.9616,45757.0
2021-12-07 12:00:00,167.34,167.58,167.28,167.47,21082.0,155.9616,156.1853,155.9057,156.0827,21082.0
2021-12-07 12:30:00,167.46,167.8,167.33,167.75,31207.0,156.0734,156.3903,155.9523,156.3437,31207.0
2021-12-07 13:00:00,167.79,167.87,167.47,167.47,25043.0,156.381,156.4555,156.0827,156.0827,25043.0
2021-12-07 13:30:00,167.55,167.62,167.31,167.36,27333.0,156.1573,156.2225,155.9336,155.9802,27333.0
2021-12-07 14:00:00,167.36,167.52,167.0,167.05,37502.0,155.9802,156.1293,155.6447,155.6913,37502.0
2021-12-07 14:30:00,167.02,167.33,166.87,167.27,30265.0,155.6633,155.9523,155.5235,155.8963,30265.0
2021-12-07 15:00:00,167.25,167.33,166.65,166.74,33849.0,155.8777,155.9523,155.3185,155.4024,33849.0
2021-12-07 15:30:00,166.76,166.91,165.69,166.33,152686.0,155.421,155.5608,154.4238,155.0203,152686.0
2021-12-08 09:30:00,166.45,167.23,165.81,166.26,54795.0,155.1321,155.8591,154.5356,154.955,54795.0
2021-12-08 10:00:00,166.15,166.21,165.09,165.09,37517.0,154.8525,154.9084,153.8646,153.8646,37517.0
2021-12-08 10:30:00,165.06,165.2,163.56,163.61,37881.0,153.8366,153.9671,152.4386,152.4852,37881.0
2021-12-08 11:00:00,163.67,164.03,163.61,163.99,38389.0,152.5411,152.8766,152.4852,152.8394,38389.0
2021-12-08 11:30:00,163.94,165.27,163.83,165.1,42512.0,152.7928,154.0323,152.6902,153.8739,42512.0
2021-12-08 12:00:00,165.09,165.61,164.99,165.15,21103.0,153.8646,154.3492,153.7714,153.9205,21103.0
2021-12-08 12:30:00,165.16,165.31,165.0,165.18,21141.0,153.9298,154.0696,153.7807,153.9484,21141.0
2021-12-08 13:00:00,165.25,165.41,165.19,165.4,17340.0,154.0137,154.1628,153.9578,154.1535,17340.0
2021-12-08 13:30:00,165.42,165.56,164.54,164.55,24548.0,154.1721,154.3026,153.352,153.3613,24548.0
2021-12-08 14:00:00,164.5,164.62,164.06,164.28,51125.0,153.3147,153.4265,152.9046,153.1096,51125.0
2021-12-08 14:30:00,164.25,164.66,164.2,164.4,39674.0,153.0817,153.4638,153.0351,153.2215,39674.0
2021-12-08 15:00:00,164.34,165.08,164.33,164.85,31693.0,153.1656,153.8552,153.1562,153.6409,31693.0
2021-12-08 15:30:00,164.83,165.15,164.43,164.78,120532.0,153.6222,153.9205,153.2494,153.5756,120532.0
2021-12-09 09:30:00,164.12,164.12,163.17,163.72,22343.0,152.9605,152.9605,152.0751,152.5877,22343.0
2021-12-09 10:00:00,163.72,164.56,163.58,164.08,11441.0,152.5877,153.3706,152.4572,152.9232,11441.0
2021-12-09 10:30:00,164.07,164.15,163.68,163.74,66024.0,152.9139,152.9885,152.5504,152.6064,66024.0
2021-12-09 11:00:00,163.72,163.87,163.44,163.61,29705.0,152.5877,152.7275,152.3268,152.4852,29705.0
2021-12-09 11:30:00,163.65,163.91,163.3,163.52,13283.0,152.5225,152.7648,152.1963,152.4013,13283.0
2021-12-09 12:00:00,163.53,163.76,163.49,163.7,12203.0,152.4106,152.625,152.3734,152.5691,12203.0
2021-12-09 12:30:00,163.73,164.3,163.65,164.3,54491.0,152.597,153.1283,152.5225,153.1283,54491.0
2021-12-09 13:00:00,164.34,165.08,164.34,164.72,16825.0,153.1656,153.8552,153.1656,153.5197,16825.0
2021-12-09 13:30:00,164.7,165.04,164.63,164.88,15823.0,153.5011,153.818,153.4358,153.6688,15823.0
2021-12-09 14:00:00,164.89,164.95,164.42,164.42,23085.0,153.6782,153.7341,153.2401,153.2401,23085.0
2021-12-09 14:30:00,164.49,164.69,164.04,164.17,31662.0,153.3054,153.4918,152.886,153.0071,31662.0
2021-12-09 15:00:00,164.15,164.35,163.99,164.04,29119.0,152.9885,153.1749,152.8394,152.886,29119.0
2021-12-09 15:30:00,164.1,164.4,163.96,164.05,134172.0,152.9419,153.2215,152.8114,152.8953,134172.0
2021-12-10 09:30:00,165.51,165.73,164.28,165.14,113011.0,154.256,154.4611,153.1096,153.9112,113011.0
2021-12-10 10:00:00,165.09,165.09,164.28,164.32,34827.0,153.8646,153.8646,153.1096,153.1469,34827.0
2021-12-10 10:30:00,164.39,164.5,163.41,163.74,37817.0,153.2122,153.3147,152.2988,152.6064,37817.0
2021-12-10 11:00:00,163.69,164.43,163.48,164.43,32586.0,152.5598,153.2494,152.364,153.2494,32586.0
2021-12-10 11:30:00,164.43,164.61,164.24,164.45,25704.0,153.2494,153.4172,153.0724,153.2681,25704.0
2021-12-10 12:00:00,164.48,164.71,164.45,164.56,19027.0,153.296,153.5104,153.2681,153.3706,19027.0
2021-12-10 12:30:00,164.58,164.58,163.91,164.2,34366.0,153.3892,153.3892,152.7648,153.0351,34366.0
2021-12-10 13:00:00,164.25,164.67,163.96,164.1,28897.0,153.0817,153.4731,152.8114,152.9419,28897.0
2021-12-10 13:30:00,164.05,164.26,163.89,163.99,30748.0,152.8953,153.091,152.7462,152.8394,30748.0
2021-12-10 14:00:00,163.99,164.07,163.73,163.88,37366.0,152.8394,152.9139,152.597,152.7368,37366.0
2021-12-10 14:30:00,163.93,164.02,163.25,163.36,35910.0,152.7834,152.8673,152.1497,152.2522,35910.0
2021-12-10 15:00:00,163.36,163.66,163.09,163.14,56619.0,152.2522,152.5318,152.0006,152.0472,56619.0
2021-12-10 15:30:00,163.14,163.7,162.87,163.37,191810.0,152.0472,152.5691,151.7955,152.2615,191810.0
2021-12-13 09:30:00,163.31,163.86,162.15,162.22,31036.0,152.2056,152.7182,151.1245,151.1897,31036.0
2021-12-13 10:00:00,162.31,163.17,162.14,162.59,25257.0,151.2736,152.0751,151.1152,151.5346,25257.0
2021-12-13 10:30:00,162.59,163.07,162.53,162.75,21567.0,151.5346,151.9819,151.4786,151.6837,21567.0
2021-12-13 11:00:00,162.78,162.96,162.27,162.45,20405.0,151.7116,151.8794,151.2363,151.4041,20405.0
2021-12-13 11:30:00,162.3,163.16,162.15,163.03,35149.0,151.2643,152.0658,151.1245,151.9446,35149.0
2021-12-13 12:00:00,163.0,164.11,162.76,164.0,60817.0,151.9167,152.9512,151.693,152.8487,60817.0
2021-12-13 12:30:00,164.0,164.57,163.72,163.97,32469.0,152.8487,153.3799,152.5877,152.8207,32469.0
2021-12-13 13:00:00,163.97,164.33,163.93,164.19,19109.0,152.8207,153.1562,152.7834,153.0258,19109.0
2021-12-13 13:30:00,164.18,164.18,163.7,163.92,26343.0,153.0164,153.0164,152.5691,152.7741,26343.0
2021-12-13 14:00:00,163.9,163.9,163.2,163.38,22293.0,152.7555,152.7555,152.1031,152.2708,22293.0
2021-12-13 14:30:00,163.4,163.41,163.14,163.34,22995.0,152.2895,152.2988,152.0472,152.2336,22995.0
2021-12-13 15:00:00,163.36,163.51,163.19,163.29,29911.0,152.2522,152.392,152.0938,152.187,29911.0
2021-12-13 15:30:00,163.3,163.54,162.77,162.79,123204.0,152.1963,152.42,151.7023,151.721,123204.0
2021-12-14 09:30:00,162.75,163.62,162.25,163.53,36838.0,151.6837,152.4945,151.2177,152.4106,36838.0
2021-12-14 10:00:00,163.49,163.61,163.0,163.26,33088.0,152.3734,152.4852,151.9167,152.159,33088.0
2021-12-14 10:30:00,163.21,163.23,162.7,162.92,29556.0,152.1124,152.131,151.6371,151.8421,29556.0
2021-12-14 11:00:00,162.94,163.43,162.08,162.5,34778.0,151.8608,152.3174,151.0592,151.4507,34778.0
2021-12-14 11:30:00,162.45,162.87,162.21,162.21,19092.0,151.4041,151.7955,151.1804,151.1804,19092.0
2021-12-14 12:00:00,162.18,162.58,162.07,162.57,19373.0,151.1524,151.5252,151.0499,151.5159,19373.0
2021-12-14 12:30:00,162.6,162.7,162.0,162.21,14766.0,151.5439,151.6371,150.9847,151.1804,14766.0
2021-12-14 13:00:00,162.21,162.67,162.19,162.66,12986.0,151.1804,151.6091,151.1618,151.5998,12986.0
2021-12-14 13:30:00,162.6,162.6,162.23,162.32,11738.0,151.5439,151.5439,151.199,151.2829,11738.0
2021-12-14 14:00:00,162.35,162.63,162.27,162.27,15713.0,151.3109,151.5718,151.2363,151.2363,15713.0
2021-12-14 14:30:00,162.24,162.4,162.04,162.28,14383.0,151.2084,151.3575,151.022,151.2456,14383.0
2021-12-14 15:00:00,162.32,162.81,162.13,162.81,23865.0,151.2829,151.7396,151.1058,151.7396,23865.0
2021-12-14 15:30:00,162.78,162.99,162.24,162.51,92845.0,151.7116,151.9074,151.2084,151.46,92845.0
2021-12-15 09:30:00,163.03,163.04,161.94,161.94,27215.0,151.9446,151.954,150.9288,150.9288,27215.0
2021-12-15 10:00:00,162.19,162.95,162.19,162.65,30464.0,151.1618,151.8701,151.1618,151.5905,30464.0
2021-12-15 10:30:00,162.7,164.17,162.69,164.15,65043.0,151.6371,153.0071,151.6278,152.9885,65043.0
2021-12-15 11:00:00,164.02,164.52,163.29,163.29,54548.0,152.8673,153.3333,152.187,152.187,54548.0
2021-12-15 11:30:00,163.29,163.5,163.17,163.37,14614.0,152.187,152.3827,152.0751,152.2615,14614.0
2021-12-15 12:00:00,163.43,164.26,163.43,164.26,30649.0,152.3174,153.091,152.3174,153.091,30649.0
2021-12-15 12:30:00,164.23,164.23,163.7,163.7,14853.0,153.063,153.063,152.5691,152.5691,14853.0
2021-12-15 13:00:00,163.67,163.88,163.55,163.88,15566.0,152.5411,152.7368,152.4293,152.7368,15566.0
2021-12-15 13:30:00,163.88,164.24,163.74,163.96,23330.0,152.7368,153.0724,152.6064,152.8114,23330.0
2021-12-15 14:00:00,163.88,164.61,163.44,163.85,21341.0,152.7368,153.4172,152.3268,152.7089,21341.0
2021-12-15 14:30:00,163.94,164.6,163.94,164.07,28219.0,152.7928,153.4079,152.7928,152.9139,28219.0
2021-12-15 15:00:00,164.17,165.6,164.17,165.37,45494.0,153.0071,154.3399,153.0071,154.1255,45494.0
2021-12-15 15:30:00,165.45,165.94,164.86,165.89,165538.0,154.2001,154.6568,153.6502,154.6102,165538.0
2021-12-16 09:30:00,167.39,169.56,166.62,169.22,72011.0,156.0082,158.0306,155.2905,157.7137,72011.0
2021-12-16 10:00:00,169.2,170.39,168.29,170.31,96744.0,157.6951,158.8042,156.847,158.7296,96744.0
2021-12-16 10:30:00,170.31,170.43,169.15,169.3,118569.0,158.7296,158.8415,157.6485,157.7883,118569.0
2021-12-16 11:00:00,169.47,170.05,169.33,169.68,54557.0,157.9467,158.4873,157.8163,158.1425,54557.0
2021-12-16 11:30:00,169.7,170.11,169.24,169.63,43687.0,158.1611,158.5432,157.7324,158.0959,43687.0
2021-12-16 12:00:00,169.65,169.87,169.37,169.69,78266.0,158.1145,158.3195,157.8535,158.1518,78266.0
2021-12-16 12:30:00,169.79,170.06,169.51,169.66,41668.0,158.245,158.4966,157.984,158.1238,41668.0
2021-12-16 13:00:00,169.58,170.2,169.56,169.97,45727.0,158.0493,158.6271,158.0306,158.4127,45727.0
2021-12-16 13:30:00,169.94,169.99,169.45,169.6,38901.0,158.3848,158.4314,157.9281,158.0679,38901.0
2021-12-16 14:00:00,169.68,169.89,169.22,169.46,83561.0,158.1425,158.3382,157.7137,157.9374,83561.0
2021-12-16 14:30:00,169.46,169.46,168.16,168.64,37881.0,157.9374,157.9374,156.7258,157.1732,37881.0
2021-12-16 15:00:00,168.62,169.61,168.17,169.53,46851.0,157.1545,158.0772,156.7351,158.0027,46851.0
2021-12-16 15:30:00,169.51,170.11,169.28,169.34,234246.0,157.984,158.5432,157.7697,157.8256,234246.0
2021-12-17 09:30:00,168.92,169.31,166.39,166.82,309775.0,157.4341,157.7976,155.0762,155.4769,309775.0
2021-12-17 10:00:00,166.83,166.87,165.74,165.78,29482.0,155.4863,155.5235,154.4704,154.5077,29482.0
2021-12-17 10:30:00,165.94,167.76,165.51,167.75,30515.0,154.6568,156.353,154.256,156.3437,30515.0
2021-12-17 11:00:00,167.57,168.38,167.57,167.99,23278.0,156.1759,156.9309,156.1759,156.5674,23278.0
2021-12-17 11:30:00,167.97,168.13,166.49,166.7,20967.0,156.5487,156.6979,155.1694,155.3651,20967.0
2021-12-17 12:00:00,166.7,167.19,166.3,167.19,18709.0,155.3651,155.8218,154.9923,155.8218,18709.0
2021-12-17 12:30:00,167.08,167.66,166.98,167.66,29170.0,155.7193,156.2598,155.6261,156.2598,29170.0
2021-12-17 13:00:00,167.61,167.97,166.68,167.1,145516.0,156.2132,156.5487,155.3465,155.7379,145516.0
2021-12-17 13:30:00,167.09,168.42,167.04,167.84,112133.0,155.7286,156.9681,155.682,156.4276,112133.0
2021-12-17 14:00:00,167.85,168.09,167.02,167.02,164058.0,156.4369,156.6606,155.6633,155.6633,164058.0
2021-12-17 14:30:00,167.0,167.07,166.16,166.46,126396.0,155.6447,155.7099,154.8618,155.1414,126396.0
2021-12-17 15:00:00,166.41,166.55,165.94,166.1,26910.0,155.0948,155.2253,154.6568,154.8059,26910.0
2021-12-17 15:30:00,166.06,166.22,164.49,164.59,200646.0,154.7686,154.9177,153.3054,153.3986,200646.0
2021-12-20 09:30:00,162.26,162.26,159.8,159.96,41482.0,151.227,151.227,148.9343,149.0834,41482.0
2021-12-20 10:00:00,160.2,160.34,158.39,158.53,39841.0,149.3071,149.4375,147.6201,147.7506,39841.0
2021-12-20 10:30:00,158.41,159.0,158.25,158.99,20727.0,147.6388,148.1887,147.4897,148.1793,20727.0
2021-12-20 11:00:00,158.93,159.2,158.65,159.12,41312.0,148.1234,148.3751,147.8625,148.3005,41312.0
2021-12-20 11:30:00,159.17,159.54,158.47,159.44,31730.0,148.3471,148.6919,147.6947,148.5987,31730.0
2021-12-20 12:00:00,159.45,159.82,159.26,159.61,21419.0,148.6081,148.9529,148.431,148.7572,21419.0
2021-12-20 12:30:00,159.51,159.52,158.81,158.82,13786.0,148.664,148.6733,148.0116,148.0209,13786.0
2021-12-20 13:00:00,158.73,159.44,158.61,159.11,18709.0,147.937,148.5987,147.8252,148.2912,18709.0
2021-12-20 13:30:00,159.05,159.74,158.92,159.59,19819.0,148.2353,148.8783,148.1141,148.7385,19819.0
2021-12-20 14:00:00,159.55,159.87,159.51,159.66,16185.0,148.7013,148.9995,148.664,148.8038,16185.0
2021-12-20 14:30:00,159.65,159.77,159.31,159.47,20804.0,148.7945,148.9063,148.4776,148.6267,20804.0
2021-12-20 15:00:00,159.52,160.6,159.51,160.51,39777.0,148.6733,149.6799,148.664,149.596,39777.0
2021-12-20 15:30:00,160.42,160.78,160.0,160.68,85517.0,149.5121,149.8476,149.1207,149.7544,85517.0
2021-12-21 09:30:00,161.89,162.8,161.34,162.31,22733.0,150.8822,151.7303,150.3696,151.2736,22733.0
2021-12-21 10:00:00,162.31,162.86,161.79,161.95,31137.0,151.2736,151.7862,150.789,150.9381,31137.0
2021-12-21 10:30:00,161.87,162.35,161.68,161.89,25227.0,150.8635,151.3109,150.6864,150.8822,25227.0
2021-12-21 11:00:00,162.0,162.46,161.9,162.4,83730.0,150.9847,151.4134,150.8915,151.3575,83730.0
2021-12-21 11:30:00,162.44,163.77,162.34,163.5,36626.0,151.3948,152.6343,151.3016,152.3827,36626.0
2021-12-21 12:00:00,163.5,163.88,163.11,163.62,56831.0,152.3827,152.7368,152.0192,152.4945,56831.0
2021-12-21 12:30:00,163.68,164.15,163.68,164.06,23562.0,152.5504,152.9885,152.5504,152.9046,23562.0
2021-12-21 13:00:00,163.99,164.05,163.71,163.79,18376.0,152.8394,152.8953,152.5784,152.653,18376.0
2021-12-21 13:30:00,163.83,164.05,163.67,163.67,28126.0,152.6902,152.8953,152.5411,152.5411,28126.0
2021-12-21 14:00:00,163.62,163.79,163.28,163.45,28175.0,152.4945,152.653,152.1776,152.3361,28175.0
2021-12-21 14:30:00,163.46,163.71,163.11,163.49,32731.0,152.3454,152.5784,152.0192,152.3734,32731.0
2021-12-21 15:00:00,163.53,164.08,163.49,164.0,41966.0,152.4106,152.9232,152.3734,152.8487,41966.0
2021-12-21 15:30:00,164.0,164.34,163.57,163.86,133738.0,152.8487,153.1656,152.4479,152.7182,133738.0
2021-12-22 09:30:00,163.4,164.49,163.4,164.07,28930.0,152.2895,153.3054,152.2895,152.9139,28930.0
2021-12-22 10:00:00,164.19,165.08,164.17,165.03,18743.0,153.0258,153.8552,153.0071,153.8086,18743.0
2021-12-22 10:30:00,164.96,165.42,164.49,165.26,21280.0,153.7434,154.1721,153.3054,154.023,21280.0
2021-12-22 11:00:00,165.33,165.52,165.31,165.44,26750.0,154.0883,154.2653,154.0696,154.1908,26750.0
2021-12-22 11:30:00,165.44,165.76,165.42,165.59,15779.0,154.1908,154.489,154.1721,154.3306,15779.0
2021-12-22 12:00:00,165.62,165.98,164.85,165.04,54991.0,154.3585,154.6941,153.6409,153.818,54991.0
2021-12-22 12:30:00,165.07,165.4,165.06,165.25,16364.0,153.8459,154.1535,153.8366,154.0137,16364.0
2021-12-22 13:00:00,165.25,165.42,165.08,165.32,21575.0,154.0137,154.1721,153.8552,154.0789,21575.0
2021-12-22 13:30:00,165.36,165.46,165.15,165.16,20740.0,154.1162,154.2094,153.9205,153.9298,20740.0
2021-12-22 14:00:00,165.15,165.35,165.05,165.3,33304.0,153.9205,154.1069,153.8273,154.0603,33304.0
2021-12-22 14:30:00,165.23,165.57,165.2,165.5,30934.0,153.9951,154.3119,153.9671,154.2467,30934.0
2021-12-22 15:00:00,165.53,166.16,165.47,165.99,91671.0,154.2747,154.8618,154.2187,154.7034,91671.0
2021-12-22 15:30:00,165.99,166.79,165.66,165.76,228741.0,154.7034,155.449,154.3958,154.489,228741.0
2021-12-23 09:30:00,166.31,168.32,166.31,167.76,36530.0,155.0016,156.8749,155.0016,156.353,36530.0
2021-12-23 10:00:00,167.76,168.01,167.37,167.89,30002.0,156.353,156.586,155.9895,156.4742,30002.0
2021-12-23 10:30:00,167.89,168.3,167.58,168.28,37935.0,156.4742,156.8563,156.1853,156.8377,37935.0
2021-12-23 11:00:00,168.28,168.28,167.45,167.53,21990.0,156.8377,156.8377,156.0641,156.1387,21990.0
2021-12-23 11:30:00,167.56,167.81,167.43,167.52,25772.0,156.1666,156.3996,156.0455,156.1293,25772.0
2021-12-23 12:00:00,167.52,167.86,167.41,167.72,18050.0,156.1293,156.4462,156.0268,156.3157,18050.0
2021-12-23 12:30:00,167.68,167.71,167.44,167.55,18041.0,156.2785,156.3064,156.0548,156.1573,18041.0
2021-12-23 13:00:00,167.48,167.61,167.39,167.53,28883.0,156.0921,156.2132,156.0082,156.1387,28883.0
2021-12-23 13:30:00,167.53,167.91,167.46,167.91,14204.0,156.1387,156.4928,156.0734,156.4928,14204.0
2021-12-23 14:00:00,167.94,168.21,167.81,168.15,20517.0,156.5208,156.7724,156.3996,156.7165,20517.0
2021-12-23 14:30:00,168.13,168.13,167.58,167.97,24401.0,156.6979,156.6979,156.1853,156.5487,24401.0
2021-12-23 15:00:00,167.97,168.05,167.67,167.67,23848.0,156.5487,156.6233,156.2691,156.2691,23848.0
2021-12-23 15:30:00,167.68,168.09,167.02,167.06,101795.0,156.2785,156.6606,155.6633,155.7006,101795.0
2021-12-27 09:30:00,168.04,168.82,167.54,167.9,29241.0,156.614,157.3409,156.148,156.4835,29241.0
2021-12-27 10:00:00,168.06,168.77,168.01,168.7,16984.0,156.6326,157.2943,156.586,157.2291,16984.0
2021-12-27 10:30:00,168.82,168.9,168.34,168.9,21766.0,157.3409,157.4155,156.8936,157.4155,21766.0
2021-12-27 11:00:00,168.97,169.15,168.8,169.13,18257.0,157.4807,157.6485,157.3223,157.6299,18257.0
2021-12-27 11:30:00,169.13,169.14,168.8,169.12,15144.0,157.6299,157.6392,157.3223,157.6205,15144.0
2021-12-27 12:00:00,169.21,169.37,169.16,169.31,11660.0,157.7044,157.8535,157.6578,157.7976,11660.0
2021-12-27 12:30:00,169.36,169.56,169.21,169.43,16117.0,157.8442,158.0306,157.7044,157.9095,16117.0
2021-12-27 13:00:00,169.38,169.43,169.15,169.41,15105.0,157.8629,157.9095,157.6485,157.8908,15105.0
2021-12-27 13:30:00,169.38,169.47,169.2,169.44,12478.0,157.8629,157.9467,157.6951,157.9188,12478.0
2021-12-27 14:00:00,169.4,169.66,169.3,169.66,15988.0,157.8815,158.1238,157.7883,158.1238,15988.0
2021-12-27 14:30:00,169.66,169.71,169.07,169.14,17557.0,158.1238,158.1704,157.5739,157.6392,17557.0
2021-12-27 15:00:00,169.1,169.6,169.09,169.59,28148.0,157.6019,158.0679,157.5926,158.0586,28148.0
2021-12-27 15:30:00,169.59,170.0,169.45,169.75,83763.0,158.0586,158.4407,157.9281,158.2077,83763.0
2021-12-28 09:30:00,169.99,171.17,169.95,171.02,32054.0,158.4314,159.5312,158.3941,159.3914,32054.0
2021-12-28 10:00:00,171.0,171.26,170.74,170.98,12022.0,159.3727,159.615,159.1304,159.3541,12022.0
2021-12-28 10:30:00,170.78,171.15,170.75,170.86,14780.0,159.1677,159.5125,159.1397,159.2422,14780.0
2021-12-28 11:00:00,170.86,171.25,170.86,171.24,11891.0,159.2422,159.6057,159.2422,159.5964,11891.0
2021-12-28 11:30:00,171.2,171.45,171.0,171.32,19942.0,159.5591,159.7921,159.3727,159.671,19942.0
2021-12-28 12:00:00,171.29,171.54,171.19,171.28,34151.0,159.643,159.876,159.5498,159.6337,34151.0
2021-12-28 12:30:00,171.26,171.62,171.22,171.55,31348.0,159.615,159.9506,159.5778,159.8853,31348.0
2021-12-28 13:00:00,171.53,171.71,171.53,171.68,9574.0,159.8667,160.0344,159.8667,160.0065,9574.0
2021-12-28 13:30:00,171.73,171.87,171.53,171.76,12407.0,160.0531,160.1836,159.8667,160.081,12407.0
2021-12-28 14:00:00,171.83,171.83,171.21,171.24,17360.0,160.1463,160.1463,159.5684,159.5964,17360.0
2021-12-28 14:30:00,171.23,171.3,170.93,171.24,12379.0,159.5871,159.6523,159.3075,159.5964,12379.0
2021-12-28 15:00:00,171.2,171.44,171.17,171.28,22493.0,159.5591,159.7828,159.5312,159.6337,22493.0
2021-12-28 15:30:00,171.25,171.29,170.92,171.27,104421.0,159.6057,159.643,159.2982,159.6244,104421.0
2021-12-29 09:30:00,170.9,172.15,170.65,171.46,24596.0,159.2795,160.4445,159.0465,159.8014,24596.0
2021-12-29 10:00:00,171.57,172.03,171.55,171.82,17609.0,159.904,160.3327,159.8853,160.137,17609.0
2021-12-29 10:30:00,171.66,172.19,171.66,172.0,32630.0,159.9878,160.4818,159.9878,160.3047,32630.0
2021-12-29 11:00:00,172.03,172.13,171.63,171.81,12037.0,160.3327,160.4259,159.9599,160.1276,12037.0
2021-12-29 11:30:00,171.63,172.16,171.63,171.97,10189.0,159.9599,160.4538,159.9599,160.2768,10189.0
2021-12-29 12:00:00,172.01,172.18,171.82,171.82,11901.0,160.314,160.4725,160.137,160.137,11901.0
2021-12-29 12:30:00,171.73,172.15,171.73,172.07,33427.0,160.0531,160.4445,160.0531,160.37,33427.0
2021-12-29 13:00:00,172.1,172.28,171.92,171.92,11799.0,160.3979,160.5657,160.2302,160.2302,11799.0
2021-12-29 13:30:00,171.93,172.04,171.37,171.47,15485.0,160.2395,160.342,159.7176,159.8108,15485.0
2021-12-29 14:00:00,171.47,171.47,170.99,170.99,21807.0,159.8108,159.8108,159.3634,159.3634,21807.0
2021-12-29 14:30:00,170.97,171.12,170.81,170.81,23965.0,159.3448,159.4846,159.1956,159.1956,23965.0
2021-12-29 15:00:00,170.84,171.39,170.82,171.39,53430.0,159.2236,159.7362,159.205,159.7362,53430.0
2021-12-29 15:30:00,171.38,171.52,171.04,171.27,53992.0,159.7269,159.8574,159.41,159.6244,53992.0
2021-12-30 09:30:00,171.38,172.5,170.96,172.03,39459.0,159.7269,160.7707,159.3354,160.3327,39459.0
2021-12-30 10:00:00,172.17,172.78,171.99,172.09,53092.0,160.4632,161.0317,160.2954,160.3886,53092.0
2021-12-30 10:30:00,172.12,172.21,171.65,171.85,30211.0,160.4166,160.5004,159.9785,160.1649,30211.0
2021-12-30 11:00:00,171.84,172.04,171.65,171.74,20163.0,160.1556,160.342,159.9785,160.0624,20163.0
2021-12-30 11:30:00,171.74,171.97,171.69,171.84,30230.0,160.0624,160.2768,160.0158,160.1556,30230.0
2021-12-30 12:00:00,171.88,171.95,171.67,171.76,19330.0,160.1929,160.2581,159.9972,160.081,19330.0
2021-12-30 12:30:00,171.72,171.78,171.46,171.57,30103.0,160.0438,160.0997,159.8014,159.904,30103.0
2021-12-30 13:00:00,171.57,171.65,171.3,171.31,10125.0,159.904,159.9785,159.6523,159.6616,10125.0
2021-12-30 13:30:00,171.22,171.63,171.22,171.58,15456.0,159.5778,159.9599,159.5778,159.9133,15456.0
2021-12-30 14:00:00,171.58,171.58,171.2,171.49,16216.0,159.9133,159.9133,159.5591,159.8294,16216.0
2021-12-30 14:30:00,171.49,171.92,171.49,171.89,18390.0,159.8294,160.2302,159.8294,160.2022,18390.0
2021-12-30 15:00:00,171.88,171.96,171.61,171.68,28824.0,160.1929,160.2674,159.9412,160.0065,28824.0
2021-12-30 15:30:00,171.69,171.82,170.99,171.05,87951.0,160.0158,160.137,159.3634,159.4193,87951.0
2021-12-31 09:30:00,170.86,171.94,170.41,171.73,22877.0,159.2422,160.2488,158.8228,160.0531,22877.0
2021-12-31 10:00:00,171.73,172.16,171.43,171.99,22770.0,160.0531,160.4538,159.7735,160.2954,22770.0
2021-12-31 10:30:00,171.99,172.42,171.62,172.34,28223.0,160.2954,160.6962,159.9506,160.6216,28223.0
2021-12-31 11:00:00,172.37,172.46,172.07,172.07,15965.0,160.6496,160.7334,160.37,160.37,15965.0
2021-12-31 11:30:00,172.12,172.19,171.52,171.52,22584.0,160.4166,160.4818,159.8574,159.8574,22584.0
2021-12-31 12:00:00,171.52,172.12,171.51,172.09,13664.0,159.8574,160.4166,159.848,160.3886,13664.0
2021-12-31 12:30:00,172.05,172.47,171.94,172.47,12100.0,160.3513,160.7428,160.2488,160.7428,12100.0
2021-12-31 13:00:00,172.47,172.7,172.47,172.63,12545.0,160.7428,160.9571,160.7428,160.8919,12545.0
2021-12-31 13:30:00,172.67,172.85,172.47,172.62,17439.0,160.9292,161.0969,160.7428,160.8826,17439.0
2021-12-31 14:00:00,172.65,172.89,172.04,172.04,23876.0,160.9105,161.1342,160.342,160.342,23876.0
2021-12-31 14:30:00,172.06,172.48,171.84,172.24,34676.0,160.3606,160.7521,160.1556,160.5284,34676.0
2021-12-31 15:00:00,172.27,172.95,172.17,172.74,40122.0,160.5564,161.1901,160.4632,160.9944,40122.0
2021-12-31 15:30:00,172.71,172.98,172.14,172.44,93398.0,160.9664,161.2181,160.4352,160.7148,93398.0
2022-01-03 09:30:00,172.1,172.91,171.01,171.47,61945.0,160.3979,161.1528,159.382,159.8108,61945.0
2022-01-03 10:00:00,171.55,172.31,170.83,171.8,38413.0,159.8853,160.5936,159.2143,160.1183,38413.0
2022-01-03 10:30:00,171.87,171.89,170.64,170.77,34173.0,160.1836,160.2022,159.0372,159.1584,34173.0
2022-01-03 11:00:00,170.83,170.83,169.86,170.39,33762.0,159.2143,159.2143,158.3102,158.8042,33762.0
2022-01-03 11:30:00,170.42,170.5,169.91,170.22,25181.0,158.8322,158.9067,158.3568,158.6458,25181.0
2022-01-03 12:00:00,170.19,170.46,169.9,170.34,22394.0,158.6178,158.8694,158.3475,158.7576,22394.0
2022-01-03 12:30:00,170.3,170.35,169.85,169.98,26884.0,158.7203,158.7669,158.3009,158.4221,26884.0
2022-01-03 13:00:00,170.06,170.42,169.97,170.02,21065.0,158.4966,158.8322,158.4127,158.4594,21065.0
2022-01-03 13:30:00,170.06,170.45,169.61,170.41,18829.0,158.4966,158.8601,158.0772,158.8228,18829.0
2022-01-03 14:00:00,170.41,170.8,170.3,170.52,25804.0,158.8228,159.1863,158.7203,158.9254,25804.0
2022-01-03 14:30:00,170.53,170.92,170.36,170.63,21238.0,158.9347,159.2982,158.7762,159.0279,21238.0
2022-01-03 15:00:00,170.61,170.72,170.23,170.72,29640.0,159.0092,159.1118,158.6551,159.1118,29640.0
2022-01-03 15:30:00,170.69,170.75,170.1,170.6,114083.0,159.0838,159.1397,158.5339,158.9999,114083.0
2022-01-04 09:30:00,170.33,171.64,170.3,171.09,54778.0,158.7483,159.9692,158.7203,159.4566,54778.0
2022-01-04 10:00:00,171.12,171.86,170.97,171.28,102648.0,159.4846,160.1742,159.3448,159.6337,102648.0
2022-01-04 10:30:00,171.34,172.21,171.3,171.72,55218.0,159.6896,160.5004,159.6523,160.0438,55218.0
2022-01-04 11:00:00,171.83,172.1,171.51,171.91,36390.0,160.1463,160.3979,159.848,160.2208,36390.0
2022-01-04 11:30:00,171.89,172.82,171.78,172.63,56029.0,160.2022,161.069,160.0997,160.8919,56029.0
2022-01-04 12:00:00,172.64,172.99,172.11,172.18,54754.0,160.9012,161.2274,160.4072,160.4725,54754.0
2022-01-04 12:30:00,172.1,172.21,171.8,171.97,36993.0,160.3979,160.5004,160.1183,160.2768,36993.0
2022-01-04 13:00:00,171.96,172.01,171.62,171.66,40719.0,160.2674,160.314,159.9506,159.9878,40719.0
2022-01-04 13:30:00,171.56,171.86,171.28,171.43,43322.0,159.8946,160.1742,159.6337,159.7735,43322.0
2022-01-04 14:00:00,171.47,171.8,171.45,171.74,86321.0,159.8108,160.1183,159.7921,160.0624,86321.0
2022-01-04 14:30:00,171.77,172.22,171.63,171.63,69782.0,160.0904,160.5098,159.9599,159.9599,69782.0
2022-01-04 15:00:00,171.66,171.77,171.2,171.42,106171.0,159.9878,160.0904,159.5591,159.7642,106171.0
2022-01-04 15:30:00,171.34,171.6,170.58,171.21,299956.0,159.6896,159.9319,158.9813,159.5684,299956.0
2022-01-05 09:30:00,172.08,172.62,171.23,172.23,48981.0,160.3793,160.8826,159.5871,160.5191,48981.0
2022-01-05 10:00:00,172.28,172.61,172.11,172.55,82123.0,160.5657,160.8732,160.4072,160.8173,82123.0
2022-01-05 10:30:00,172.55,174.79,172.45,174.79,84140.0,160.8173,162.905,160.7241,162.905,84140.0
2022-01-05 11:00:00,174.79,176.06,174.57,175.38,66733.0,162.905,164.0887,162.7,163.4549,66733.0
2022-01-05 11:30:00,175.38,176.15,174.7,175.95,40443.0,163.4549,164.1725,162.8211,163.9861,40443.0
2022-01-05 12:00:00,175.93,176.84,175.86,176.82,50549.0,163.9675,164.8156,163.9023,164.797,50549.0
2022-01-05 12:30:00,176.89,176.95,176.47,176.74,43779.0,164.8622,164.9181,164.4708,164.7224,43779.0
2022-01-05 13:00:00,176.73,176.91,176.18,176.32,35954.0,164.7131,164.8809,164.2005,164.331,35954.0
2022-01-05 13:30:00,176.35,177.17,176.34,177.11,47899.0,164.3589,165.1232,164.3496,165.0673,47899.0
2022-01-05 14:00:00,177.05,177.32,174.79,175.01,71925.0,165.0113,165.263,162.905,163.1101,71925.0
2022-01-05 14:30:00,175.0,175.08,173.95,174.15,67901.0,163.1007,163.1753,162.1221,162.3085,67901.0
2022-01-05 15:00:00,174.14,174.34,173.23,173.85,100965.0,162.2992,162.4856,161.4511,162.0289,100965.0
2022-01-05 15:30:00,173.83,173.93,172.9,173.07,284012.0,162.0103,162.1035,161.1435,161.302,284012.0
2022-01-06 09:30:00,173.21,173.3,171.35,171.55,50924.0,161.4324,161.5163,159.6989,159.8853,50924.0
2022-01-06 10:00:00,171.66,172.98,171.22,171.26,21004.0,159.9878,161.2181,159.5778,159.615,21004.0
2022-01-06 10:30:00,171.3,171.83,171.05,171.13,39377.0,159.6523,160.1463,159.4193,159.4939,39377.0
2022-01-06 11:00:00,170.67,171.14,170.39,170.85,20483.0,159.0652,159.5032,158.8042,159.2329,20483.0
2022-01-06 11:30:00,170.83,171.5,170.79,171.06,23300.0,159.2143,159.8387,159.177,159.4286,23300.0
2022-01-06 12:00:00,171.03,171.36,170.86,171.22,32237.0,159.4007,159.7082,159.2422,159.5778,32237.0
2022-01-06 12:30:00,171.26,171.58,170.91,170.93,51993.0,159.615,159.9133,159.2888,159.3075,51993.0
2022-01-06 13:00:00,170.87,171.22,170.51,170.56,24210.0,159.2516,159.5778,158.916,158.9626,24210.0
2022-01-06 13:30:00,170.53,170.59,169.89,170.18,30070.0,158.9347,158.9906,158.3382,158.6085,30070.0
2022-01-06 14:00:00,170.15,170.8,170.0,170.65,41861.0,158.5805,159.1863,158.4407,159.0465,41861.0
2022-01-06 14:30:00,170.66,171.15,170.48,171.09,21679.0,159.0558,159.5125,158.8881,159.4566,21679.0
2022-01-06 15:00:00,171.13,171.18,170.45,171.11,32255.0,159.4939,159.5405,158.8601,159.4752,32255.0
2022-01-06 15:30:00,171.11,171.18,170.27,170.66,152910.0,159.4752,159.5405,158.6924,159.0558,152910.0
2022-01-07 09:30:00,170.43,170.51,168.65,168.76,31722.0,158.8415,158.916,157.1825,157.285,31722.0
2022-01-07 10:00:00,168.66,169.15,168.19,169.02,18293.0,157.1918,157.6485,156.7538,157.5273,18293.0
2022-01-07 10:30:00,169.07,169.48,168.63,168.78,36125.0,157.5739,157.9561,157.1639,157.3037,36125.0
2022-01-07 11:00:00,168.81,169.12,168.44,168.85,21997.0,157.3316,157.6205,156.9868,157.3689,21997.0
2022-01-07 11:30:00,168.75,168.99,168.32,168.85,16683.0,157.2757,157.4994,156.8749,157.3689,16683.0
2022-01-07 12:00:00,168.9,168.9,168.09,168.12,33773.0,157.4155,157.4155,156.6606,156.6885,33773.0
2022-01-07 12:30:00,168.14,168.15,167.55,167.77,30704.0,156.7072,156.7165,156.1573,156.3623,30704.0
2022-01-07 13:00:00,167.74,168.19,167.43,167.93,22725.0,156.3344,156.7538,156.0455,156.5115,22725.0
2022-01-07 13:30:00,167.98,168.73,167.98,168.37,31683.0,156.5581,157.2571,156.5581,156.9215,31683.0
2022-01-07 14:00:00,168.37,168.55,167.93,168.16,39021.0,156.9215,157.0893,156.5115,156.7258,39021.0
2022-01-07 14:30:00,168.12,168.2,167.8,168.0,71695.0,156.6885,156.7631,156.3903,156.5767,71695.0
2022-01-07 15:00:00,168.06,168.13,167.73,167.81,49353.0,156.6326,156.6979,156.3251,156.3996,49353.0
2022-01-07 15:30:00,167.77,168.22,167.63,167.63,208952.0,156.3623,156.7817,156.2319,156.2319,208952.0
2022-01-10 09:30:00,167.01,167.5,165.29,165.65,36103.0,155.654,156.1107,154.051,154.3865,36103.0
2022-01-10 10:00:00,165.56,165.95,165.01,165.68,34215.0,154.3026,154.6661,153.79,154.4145,34215.0
2022-01-10 10:30:00,165.68,166.07,165.0,165.69,34880.0,154.4145,154.7779,153.7807,154.4238,34880.0
2022-01-10 11:00:00,165.66,166.19,165.53,166.19,43015.0,154.3958,154.8898,154.2747,154.8898,43015.0
2022-01-10 11:30:00,166.08,166.09,164.9,165.3,30222.0,154.7873,154.7966,153.6875,154.0603,30222.0
2022-01-10 12:00:00,165.32,166.08,165.11,165.81,30848.0,154.0789,154.7873,153.8832,154.5356,30848.0
2022-01-10 12:30:00,165.76,165.78,165.19,165.22,36862.0,154.489,154.5077,153.9578,153.9857,36862.0
2022-01-10 13:00:00,165.24,165.74,165.16,165.37,42470.0,154.0044,154.4704,153.9298,154.1255,42470.0
2022-01-10 13:30:00,165.3,166.49,165.23,166.36,42547.0,154.0603,155.1694,153.9951,155.0482,42547.0
2022-01-10 14:00:00,166.31,167.19,166.26,166.62,37272.0,155.0016,155.8218,154.955,155.2905,37272.0
2022-01-10 14:30:00,166.57,167.19,166.19,166.45,59488.0,155.2439,155.8218,154.8898,155.1321,59488.0
2022-01-10 15:00:00,166.45,166.5,165.77,165.94,58309.0,155.1321,155.1787,154.4983,154.6568,58309.0
2022-01-10 15:30:00,165.9,166.44,165.53,166.07,313422.0,154.6195,155.1228,154.2747,154.7779,313422.0
2022-01-11 09:30:00,166.74,167.2,164.88,165.47,41359.0,155.4024,155.8311,153.6688,154.2187,41359.0
2022-01-11 10:00:00,165.5,166.9,165.27,166.67,23127.0,154.2467,155.5515,154.0323,155.3371,23127.0
2022-01-11 10:30:00,166.83,166.89,166.04,166.65,15517.0,155.4863,155.5422,154.75,155.3185,15517.0
2022-01-11 11:00:00,166.57,167.13,166.57,166.69,16498.0,155.2439,155.7659,155.2439,155.3558,16498.0
2022-01-11 11:30:00,166.76,167.55,166.76,167.24,13681.0,155.421,156.1573,155.421,155.8684,13681.0
2022-01-11 12:00:00,167.08,167.18,166.62,166.66,16911.0,155.7193,155.8125,155.2905,155.3278,16911.0
2022-01-11 12:30:00,166.79,167.74,166.76,167.74,16765.0,155.449,156.3344,155.421,156.3344,16765.0
2022-01-11 13:00:00,167.74,167.98,167.4,167.94,14705.0,156.3344,156.5581,156.0175,156.5208,14705.0
2022-01-11 13:30:00,167.97,168.12,167.76,168.07,8734.0,156.5487,156.6885,156.353,156.6419,8734.0
2022-01-11 14:00:00,168.08,168.34,167.77,168.3,14693.0,156.6513,156.8936,156.3623,156.8563,14693.0
2022-01-11 14:30:00,168.31,168.38,167.96,168.15,14227.0,156.8656,156.9309,156.5394,156.7165,14227.0
2022-01-11 15:00:00,168.26,168.78,168.22,168.6,17311.0,156.819,157.3037,156.7817,157.1359,17311.0
2022-01-11 15:30:00,168.66,169.02,168.09,168.9,109246.0,157.1918,157.5273,156.6606,157.4155,109246.0
2022-01-12 09:30:00,169.51,169.58,168.49,169.2,47404.0,157.984,158.0493,157.0334,157.6951,47404.0
2022-01-12 10:00:00,169.39,169.59,168.67,168.93,44488.0,157.8722,158.0586,157.2011,157.4435,44488.0
2022-01-12 10:30:00,168.97,169.01,167.88,168.25,42442.0,157.4807,157.518,156.4649,156.8097,42442.0
2022-01-12 11:00:00,168.27,168.51,167.3,167.53,31589.0,156.8283,157.052,155.9243,156.1387,31589.0
2022-01-12 11:30:00,167.53,167.76,167.4,167.65,31142.0,156.1387,156.353,156.0175,156.2505,31142.0
2022-01-12 12:00:00,167.61,167.83,167.03,167.28,91031.0,156.2132,156.4183,155.6727,155.9057,91031.0
2022-01-12 12:30:00,167.27,167.65,167.21,167.59,45520.0,155.8963,156.2505,155.8404,156.1946,45520.0
2022-01-12 13:00:00,167.62,167.75,167.28,167.53,17636.0,156.2225,156.3437,155.9057,156.1387,17636.0
2022-01-12 13:30:00,167.49,168.14,167.34,167.51,72883.0,156.1014,156.7072,155.9616,156.12,72883.0
2022-01-12 14:00:00,167.5,168.61,167.38,168.56,23230.0,156.1107,157.1452,155.9989,157.0986,23230.0
2022-01-12 14:30:00,168.57,168.63,168.24,168.36,21165.0,157.1079,157.1639,156.8004,156.9122,21165.0
2022-01-12 15:00:00,168.39,168.53,168.11,168.34,35087.0,156.9402,157.0707,156.6792,156.8936,35087.0
2022-01-12 15:30:00,168.28,169.14,168.24,168.48,173131.0,156.8377,157.6392,156.8004,157.0241,173131.0
2022-01-13 09:30:00,169.41,170.31,169.03,169.28,116910.0,157.8908,158.7296,157.5367,157.7697,116910.0
2022-01-13 10:00:00,169.32,169.87,168.85,169.59,25879.0,157.8069,158.3195,157.3689,158.0586,25879.0
2022-01-13 10:30:00,169.68,170.16,169.5,170.04,67153.0,158.1425,158.5898,157.9747,158.478,67153.0
2022-01-13 11:00:00,170.04,171.06,170.04,171.06,37720.0,158.478,159.4286,158.478,159.4286,37720.0
2022-01-13 11:30:00,171.01,171.06,170.74,171.02,32271.0,159.382,159.4286,159.1304,159.3914,32271.0
2022-01-13 12:00:00,171.03,171.13,169.63,169.98,34146.0,159.4007,159.4939,158.0959,158.4221,34146.0
2022-01-13 12:30:00,169.9,170.5,169.48,169.67,35759.0,158.3475,158.9067,157.9561,158.1331,35759.0
2022-01-13 13:00:00,169.72,170.2,169.52,169.89,20595.0,158.1797,158.6271,157.9933,158.3382,20595.0
2022-01-13 13:30:00,169.89,170.06,169.75,169.9,26434.0,158.3382,158.4966,158.2077,158.3475,26434.0
2022-01-13 14:00:00,169.97,170.13,169.22,169.22,23345.0,158.4127,158.5619,157.7137,157.7137,23345.0
2022-01-13 14:30:00,169.22,169.5,169.0,169.27,29930.0,157.7137,157.9747,157.5087,157.7603,29930.0
2022-01-13 15:00:00,169.24,169.42,168.84,169.06,45169.0,157.7324,157.9001,157.3596,157.5646,45169.0
2022-01-13 15:30:00,169.02,169.15,168.25,168.78,208342.0,157.5273,157.6485,156.8097,157.3037,208342.0
2022-01-14 09:30:00,165.51,167.17,165.51,166.74,77244.0,154.256,155.8031,154.256,155.4024,77244.0
2022-01-14 10:00:00,166.8,168.07,166.53,166.88,48942.0,155.4583,156.6419,155.2067,155.5329,48942.0
2022-01-14 10:30:00,166.88,166.99,165.37,165.82,89254.0,155.5329,155.6354,154.1255,154.5449,89254.0
2022-01-14 11:00:00,165.91,166.16,164.22,164.22,94460.0,154.6288,154.8618,153.0537,153.0537,94460.0
2022-01-14 11:30:00,164.23,165.74,164.17,165.44,120684.0,153.063,154.4704,153.0071,154.1908,120684.0
2022-01-14 12:00:00,165.37,165.44,164.88,165.07,26258.0,154.1255,154.1908,153.6688,153.8459,26258.0
2022-01-14 12:30:00,165.06,165.46,164.38,164.49,25243.0,153.8366,154.2094,153.2028,153.3054,25243.0
2022-01-14 13:00:00,164.48,164.98,164.24,164.75,27284.0,153.296,153.762,153.0724,153.5477,27284.0
2022-01-14 13:30:00,164.83,165.05,164.57,165.0,24871.0,153.6222,153.8273,153.3799,153.7807,24871.0
2022-01-14 14:00:00,164.98,165.27,164.83,164.89,35707.0,153.762,154.0323,153.6222,153.6782,35707.0
2022-01-14 14:30:00,164.91,165.47,164.89,165.13,34140.0,153.6968,154.2187,153.6782,153.9018,34140.0
2022-01-14 15:00:00,165.16,165.45,164.73,165.0,65005.0,153.9298,154.2001,153.529,153.7807,65005.0
2022-01-14 15:30:00,165.04,165.63,164.94,164.99,197422.0,153.818,154.3679,153.7248,153.7714,197422.0
2022-01-18 09:30:00,163.02,163.27,160.28,160.96,121743.0,151.9353,152.1683,149.3816,150.0154,121743.0
2022-01-18 10:00:00,161.24,161.92,160.42,161.0,63373.0,150.2764,150.9101,149.5121,150.0527,63373.0
2022-01-18 10:30:00,160.96,161.62,160.69,161.5,87835.0,150.0154,150.6305,149.7638,150.5187,87835.0
2022-01-18 11:00:00,161.44,162.64,161.33,161.95,61596.0,150.4628,151.5812,150.3602,150.9381,61596.0
2022-01-18 11:30:00,161.95,162.68,161.66,162.36,42331.0,150.9381,151.6184,150.6678,151.3202,42331.0
2022-01-18 12:00:00,162.31,162.51,161.68,162.05,38824.0,151.2736,151.46,150.6864,151.0313,38824.0
2022-01-18 12:30:00,162.04,162.75,161.95,162.18,33423.0,151.022,151.6837,150.9381,151.1524,33423.0
2022-01-18 13:00:00,162.18,163.01,162.16,162.45,25077.0,151.1524,151.926,151.1338,151.4041,25077.0
2022-01-18 13:30:00,162.44,163.07,162.43,162.87,23552.0,151.3948,151.9819,151.3854,151.7955,23552.0
2022-01-18 14:00:00,162.87,163.15,162.67,162.96,38207.0,151.7955,152.0565,151.6091,151.8794,38207.0
2022-01-18 14:30:00,162.96,163.5,162.96,163.14,34894.0,151.8794,152.3827,151.8794,152.0472,34894.0
2022-01-18 15:00:00,163.2,163.34,162.84,163.32,53602.0,152.1031,152.2336,151.7676,152.2149,53602.0
2022-01-18 15:30:00,163.33,163.93,163.22,163.88,266061.0,152.2242,152.7834,152.1217,152.7368,266061.0
2022-01-19 09:30:00,165.27,165.27,163.66,164.05,109595.0,154.0323,154.0323,152.5318,152.8953,109595.0
2022-01-19 10:00:00,164.19,164.19,162.39,162.72,47601.0,153.0258,153.0258,151.3482,151.6557,47601.0
2022-01-19 10:30:00,162.7,163.97,162.68,163.89,21363.0,151.6371,152.8207,151.6184,152.7462,21363.0
2022-01-19 11:00:00,163.93,164.42,163.35,164.36,45518.0,152.7834,153.2401,152.2429,153.1842,45518.0
2022-01-19 11:30:00,164.42,164.7,163.84,164.66,41219.0,153.2401,153.5011,152.6996,153.4638,41219.0
2022-01-19 12:00:00,164.6,164.69,163.83,163.94,45304.0,153.4079,153.4918,152.6902,152.7928,45304.0
2022-01-19 12:30:00,163.94,164.08,163.59,163.78,30441.0,152.7928,152.9232,152.4666,152.6436,30441.0
2022-01-19 13:00:00,163.72,163.91,163.35,163.35,28244.0,152.5877,152.7648,152.2429,152.2429,28244.0
2022-01-19 13:30:00,163.22,163.52,162.83,163.05,22723.0,152.1217,152.4013,151.7582,151.9633,22723.0
2022-01-19 14:00:00,162.88,163.03,162.3,162.41,32739.0,151.8048,151.9446,151.2643,151.3668,32739.0
2022-01-19 14:30:00,162.38,163.1,162.27,162.91,32664.0,151.3388,152.0099,151.2363,151.8328,32664.0
2022-01-19 15:00:00,162.95,163.18,162.65,162.7,31219.0,151.8701,152.0844,151.5905,151.6371,31219.0
2022-01-19 15:30:00,162.59,162.79,161.43,161.56,160620.0,151.5346,151.721,150.4534,150.5746,160620.0
2022-01-20 09:30:00,161.19,162.78,161.02,162.45,72249.0,150.2298,151.7116,150.0713,151.4041,72249.0
2022-01-20 10:00:00,162.43,162.69,161.73,162.0,64358.0,151.3854,151.6278,150.733,150.9847,64358.0
2022-01-20 10:30:00,162.15,162.65,161.89,162.32,87695.0,151.1245,151.5905,150.8822,151.2829,87695.0
2022-01-20 11:00:00,162.44,162.57,161.88,162.0,73825.0,151.3948,151.5159,150.8728,150.9847,73825.0
2022-01-20 11:30:00,162.0,162.1,161.54,162.05,34869.0,150.9847,151.0779,150.556,151.0313,34869.0
2022-01-20 12:00:00,162.05,162.18,161.74,161.99,49945.0,151.0313,151.1524,150.7424,150.9754,49945.0
2022-01-20 12:30:00,161.99,162.24,161.78,161.94,101632.0,150.9754,151.2084,150.7796,150.9288,101632.0
2022-01-20 13:00:00,161.86,161.89,161.0,161.65,43517.0,150.8542,150.8822,150.0527,150.6585,43517.0
2022-01-20 13:30:00,161.69,161.81,161.37,161.56,43644.0,150.6958,150.8076,150.3975,150.5746,43644.0
2022-01-20 14:00:00,161.64,162.08,161.36,161.5,29673.0,150.6492,151.0592,150.3882,150.5187,29673.0
2022-01-20 14:30:00,161.48,161.65,160.95,161.4,40708.0,150.5,150.6585,150.0061,150.4255,40708.0
2022-01-20 15:00:00,161.38,161.6,160.2,160.39,73701.0,150.4068,150.6119,149.3071,149.4841,73701.0
2022-01-20 15:30:00,160.39,160.51,159.15,159.71,187794.0,149.4841,149.596,148.3285,148.8504,187794.0
2022-01-21 09:30:00,157.61,159.5,154.68,155.53,278997.0,146.8932,148.6547,144.1624,144.9546,278997.0
2022-01-21 10:00:00,155.67,157.11,154.2,156.38,121448.0,145.0851,146.4272,143.715,145.7468,121448.0
2022-01-21 10:30:00,156.35,158.11,155.78,158.11,142719.0,145.7189,147.3592,145.1876,147.3592,142719.0
2022-01-21 11:00:00,158.11,158.96,157.51,158.74,100690.0,147.3592,148.1514,146.8,147.9463,100690.0
2022-01-21 11:30:00,158.71,158.73,157.49,157.71,98780.0,147.9184,147.937,146.7813,146.9864,98780.0
2022-01-21 12:00:00,157.62,157.85,156.51,157.4,79347.0,146.9025,147.1169,145.868,146.6975,79347.0
2022-01-21 12:30:00,157.45,157.45,156.12,156.39,53983.0,146.7441,146.7441,145.5045,145.7561,53983.0
2022-01-21 13:00:00,156.39,156.65,155.85,156.65,80091.0,145.7561,145.9985,145.2529,145.9985,80091.0
2022-01-21 13:30:00,156.6,157.12,156.34,156.36,65093.0,145.9519,146.4365,145.7095,145.7282,65093.0
2022-01-21 14:00:00,156.42,157.21,156.27,156.36,130853.0,145.7841,146.5204,145.6443,145.7282,130853.0
2022-01-21 14:30:00,156.33,156.62,155.0,155.17,133466.0,145.7002,145.9705,144.4606,144.6191,133466.0
2022-01-21 15:00:00,155.17,155.48,154.17,154.24,106089.0,144.6191,144.908,143.6871,143.7523,106089.0
2022-01-21 15:30:00,154.17,155.39,154.17,154.75,375588.0,143.6871,144.8241,143.6871,144.2276,375588.0
2022-01-24 09:30:00,150.0,151.7,149.13,150.69,110060.0,139.8006,141.385,138.9898,140.4437,110060.0
2022-01-24 10:00:00,150.87,151.78,149.73,151.5,72207.0,140.6115,141.4596,139.549,141.1986,72207.0
2022-01-24 10:30:00,151.51,152.44,151.41,151.46,62561.0,141.208,142.0747,141.1148,141.1614,62561.0
2022-01-24 11:00:00,151.53,151.54,150.15,151.46,67124.0,141.2266,141.2359,139.9404,141.1614,67124.0
2022-01-24 11:30:00,151.46,151.62,149.36,150.71,40918.0,141.1614,141.3105,139.2041,140.4623,40918.0
2022-01-24 12:00:00,150.65,150.65,149.41,150.01,35502.0,140.4064,140.4064,139.2507,139.8099,35502.0
2022-01-24 12:30:00,149.95,150.57,149.32,150.52,43135.0,139.754,140.3319,139.1669,140.2853,43135.0
2022-01-24 13:00:00,150.52,151.18,150.22,150.49,33945.0,140.2853,140.9004,140.0057,140.2573,33945.0
2022-01-24 13:30:00,150.48,152.32,150.48,152.29,40812.0,140.248,141.9629,140.248,141.9349,40812.0
2022-01-24 14:00:00,152.31,153.11,151.33,151.71,63809.0,141.9536,142.6992,141.0402,141.3944,63809.0
2022-01-24 14:30:00,151.69,153.06,151.09,153.03,73184.0,141.3757,142.6526,140.8165,142.6246,73184.0
2022-01-24 15:00:00,153.14,153.56,152.53,153.2,51187.0,142.7271,143.1186,142.1586,142.783,51187.0
2022-01-24 15:30:00,153.25,155.62,152.86,155.08,171618.0,142.8296,145.0385,142.4662,144.5352,171618.0
2022-01-25 09:30:00,152.19,154.19,150.58,150.88,52120.0,141.8417,143.7057,140.3412,140.6208,52120.0
2022-01-25 10:00:00,150.82,151.81,149.77,151.81,30055.0,140.5649,141.4876,139.5863,141.4876,30055.0
2022-01-25 10:30:00,151.63,151.83,150.0,150.36,44699.0,141.3198,141.5062,139.8006,140.1361,44699.0
2022-01-25 11:00:00,150.31,152.13,150.09,152.01,57378.0,140.0895,141.7858,139.8845,141.674,57378.0
2022-01-25 11:30:00,152.1,152.13,151.04,151.34,35440.0,141.7578,141.7858,140.7699,141.0495,35440.0
2022-01-25 12:00:00,151.38,152.55,151.17,152.26,25315.0,141.0868,142.1772,140.8911,141.907,25315.0
2022-01-25 12:30:00,152.25,152.25,151.15,151.84,30043.0,141.8976,141.8976,140.8724,141.5155,30043.0
2022-01-25 13:00:00,151.71,153.0,151.54,152.94,22240.0,141.3944,142.5966,141.2359,142.5407,22240.0
2022-01-25 13:30:00,152.9,154.17,152.8,154.17,24880.0,142.5034,143.6871,142.4102,143.6871,24880.0
2022-01-25 14:00:00,154.18,154.77,153.65,154.76,39966.0,143.6964,144.2463,143.2024,144.237,39966.0
2022-01-25 14:30:00,154.84,155.46,154.43,155.46,65179.0,144.3115,144.8894,143.9294,144.8894,65179.0
2022-01-25 15:00:00,155.56,155.62,153.98,154.09,62269.0,144.9826,145.0385,143.51,143.6125,62269.0
2022-01-25 15:30:00,153.98,154.39,153.53,154.04,211671.0,143.51,143.8921,143.0906,143.5659,211671.0
2022-01-26 09:30:00,154.89,156.18,153.55,156.18,53555.0,144.3581,145.5604,143.1092,145.5604,53555.0
2022-01-26 10:00:00,156.19,156.41,154.84,154.85,33056.0,145.5697,145.7748,144.3115,144.3208,33056.0
2022-01-26 10:30:00,154.84,154.91,153.8,154.09,44546.0,144.3115,144.3768,143.3422,143.6125,44546.0
2022-01-26 11:00:00,154.0,155.45,153.9,155.12,21036.0,143.5286,144.88,143.4354,144.5725,21036.0
2022-01-26 11:30:00,155.12,155.3,154.74,155.1,13222.0,144.5725,144.7402,144.2183,144.5538,13222.0
2022-01-26 12:00:00,155.2,155.4,154.86,155.14,14550.0,144.647,144.8334,144.3302,144.5911,14550.0
2022-01-26 12:30:00,155.19,155.45,154.96,155.05,18192.0,144.6377,144.88,144.4234,144.5072,18192.0
2022-01-26 13:00:00,155.1,155.19,154.59,154.99,38278.0,144.5538,144.6377,144.0785,144.4513,38278.0
2022-01-26 13:30:00,154.96,155.37,154.85,155.22,19744.0,144.4234,144.8055,144.3208,144.6657,19744.0
2022-01-26 14:00:00,155.42,156.0,154.73,155.51,27676.0,144.8521,145.3927,144.209,144.936,27676.0
2022-01-26 14:30:00,155.53,155.59,153.28,154.21,59436.0,144.9546,145.0105,142.8576,143.7244,59436.0
2022-01-26 15:00:00,154.11,154.17,152.16,153.07,50366.0,143.6312,143.6871,141.8138,142.6619,50366.0
2022-01-26 15:30:00,152.89,153.99,152.63,153.46,188567.0,142.4941,143.5193,142.2518,143.0254,188567.0
2022-01-27 09:30:00,155.27,156.49,154.33,155.7,56028.0,144.7123,145.8493,143.8362,145.1131,56028.0
2022-01-27 10:00:00,155.73,156.41,154.74,154.76,37518.0,145.141,145.7748,144.2183,144.237,37518.0
2022-01-27 10:30:00,154.63,155.14,153.95,155.03,27289.0,144.1158,144.5911,143.482,144.4886,27289.0
2022-01-27 11:00:00,155.08,155.57,153.93,154.38,28414.0,144.5352,144.9919,143.4634,143.8828,28414.0
2022-01-27 11:30:00,154.57,155.23,154.39,154.88,26972.0,144.0599,144.675,143.8921,144.3488,26972.0
2022-01-27 12:00:00,154.83,155.01,153.54,153.8,29766.0,144.3022,144.47,143.0999,143.3422,29766.0
2022-01-27 12:30:00,153.75,153.84,152.69,153.16,44448.0,143.2956,143.3795,142.3077,142.7458,44448.0
2022-01-27 13:00:00,153.2,153.34,152.0,152.25,38274.0,142.783,142.9135,141.6646,141.8976,38274.0
2022-01-27 13:30:00,152.22,152.83,152.15,152.65,44777.0,141.8697,142.4382,141.8044,142.2704,44777.0
2022-01-27 14:00:00,152.67,153.31,152.36,152.53,45095.0,142.2891,142.8856,142.0002,142.1586,45095.0
2022-01-27 14:30:00,152.53,153.63,152.16,152.95,35327.0,142.1586,143.1838,141.8138,142.55,35327.0
2022-01-27 15:00:00,153.06,153.76,152.43,153.63,51204.0,142.6526,143.305,142.0654,143.1838,51204.0
2022-01-27 15:30:00,153.69,154.13,153.12,153.4,190008.0,143.2397,143.6498,142.7085,142.9694,190008.0
2022-01-28 09:30:00,153.19,153.19,150.7,151.55,40595.0,142.7737,142.7737,140.453,141.2452,40595.0
2022-01-28 10:00:00,151.61,152.19,151.14,151.65,25150.0,141.3012,141.8417,140.8631,141.3384,25150.0
2022-01-28 10:30:00,151.71,151.82,150.25,151.32,27736.0,141.3944,141.4969,140.0336,141.0309,27736.0
2022-01-28 11:00:00,151.52,151.71,150.55,151.33,32712.0,141.2173,141.3944,140.3132,141.0402,32712.0
2022-01-28 11:30:00,151.48,152.68,150.9,152.43,28370.0,141.18,142.2984,140.6394,142.0654,28370.0
2022-01-28 12:00:00,152.3,152.7,151.94,152.02,20857.0,141.9442,142.317,141.6087,141.6833,20857.0
2022-01-28 12:30:00,152.07,152.37,151.84,152.06,23726.0,141.7299,142.0095,141.5155,141.7206,23726.0
2022-01-28 13:00:00,152.15,152.74,152.1,152.44,18805.0,141.8044,142.3543,141.7578,142.0747,18805.0
2022-01-28 13:30:00,152.65,153.33,152.64,153.2,20595.0,142.2704,142.9042,142.2611,142.783,20595.0
2022-01-28 14:00:00,153.06,153.16,151.93,151.94,19161.0,142.6526,142.7458,141.5994,141.6087,19161.0
2022-01-28 14:30:00,151.82,153.18,151.65,153.09,32374.0,141.4969,142.7644,141.3384,142.6805,32374.0
2022-01-28 15:00:00,153.18,153.59,152.95,153.44,35455.0,142.7644,143.1465,142.55,143.0067,35455.0
2022-01-28 15:30:00,153.39,154.89,153.08,154.87,152771.0,142.9601,144.3581,142.6712,144.3395,152771.0
2022-01-31 09:30:00,153.6,154.56,153.14,154.24,47158.0,143.1558,144.0506,142.7271,143.7523,47158.0
2022-01-31 10:00:00,154.27,155.55,154.19,155.01,33619.0,143.7803,144.9732,143.7057,144.47,33619.0
2022-01-31 10:30:00,154.94,155.25,154.07,154.51,54166.0,144.4047,144.6936,143.5939,144.004,54166.0
2022-01-31 11:00:00,154.7,154.78,153.81,154.3,45903.0,144.181,144.2556,143.3516,143.8082,45903.0
2022-01-31 11:30:00,154.37,155.28,154.21,155.25,45372.0,143.8735,144.7216,143.7244,144.6936,45372.0
2022-01-31 12:00:00,155.24,155.39,154.87,155.06,38547.0,144.6843,144.8241,144.3395,144.5166,38547.0
2022-01-31 12:30:00,155.17,155.46,154.34,155.19,56703.0,144.6191,144.8894,143.8455,144.6377,56703.0
2022-01-31 13:00:00,155.08,155.49,154.76,155.16,41600.0,144.5352,144.9173,144.237,144.6098,41600.0
2022-01-31 13:30:00,155.16,155.27,154.67,154.82,51751.0,144.6098,144.7123,144.1531,144.2929,51751.0
2022-01-31 14:00:00,154.82,155.4,154.65,155.22,41913.0,144.2929,144.8334,144.1344,144.6657,41913.0
2022-01-31 14:30:00,155.21,155.54,155.11,155.2,48036.0,144.6564,144.9639,144.5632,144.647,48036.0
2022-01-31 15:00:00,155.21,155.45,154.49,155.2,61060.0,144.6564,144.88,143.9853,144.647,61060.0
2022-01-31 15:30:00,155.14,156.52,154.98,156.11,253356.0,144.5911,145.8773,144.442,145.4952,253356.0
2022-02-01 09:30:00,156.31,157.56,156.07,156.65,36980.0,145.6816,146.8466,145.4579,145.9985,36980.0
2022-02-01 10:00:00,156.62,156.86,155.52,155.84,36152.0,145.9705,146.1942,144.9453,145.2435,36152.0
2022-02-01 10:30:00,155.91,156.32,155.45,155.95,27896.0,145.3088,145.6909,144.88,145.3461,27896.0
2022-02-01 11:00:00,156.13,156.19,155.51,155.94,45490.0,145.5138,145.5697,144.936,145.3367,45490.0
2022-02-01 11:30:00,155.86,156.03,155.29,155.79,26661.0,145.2622,145.4206,144.7309,145.1969,26661.0
2022-02-01 12:00:00,155.69,156.2,155.69,156.12,17517.0,145.1037,145.5791,145.1037,145.5045,17517.0
2022-02-01 12:30:00,156.12,156.68,155.98,156.21,18433.0,145.5045,146.0264,145.374,145.5884,18433.0
2022-02-01 13:00:00,156.28,156.38,155.82,156.32,33424.0,145.6536,145.7468,145.2249,145.6909,33424.0
2022-02-01 13:30:00,156.28,156.86,156.23,156.29,32890.0,145.6536,146.1942,145.607,145.6629,32890.0
2022-02-01 14:00:00,156.29,156.79,156.03,156.78,53163.0,145.6629,146.1289,145.4206,146.1196,53163.0
2022-02-01 14:30:00,156.81,157.02,156.64,156.8,31674.0,146.1476,146.3433,145.9891,146.1383,31674.0
2022-02-01 15:00:00,156.74,157.51,156.74,157.42,32551.0,146.0823,146.8,146.0823,146.7161,32551.0
2022-02-01 15:30:00,157.48,157.7,157.01,157.21,179814.0,146.772,146.9771,146.334,146.5204,179814.0
2022-02-02 09:30:00,157.76,158.54,156.12,156.49,103801.0,147.033,147.7599,145.5045,145.8493,103801.0
2022-02-02 10:00:00,156.55,157.19,155.92,156.33,117043.0,145.9053,146.5017,145.3181,145.7002,117043.0
2022-02-02 10:30:00,156.25,157.35,155.92,156.95,100419.0,145.6257,146.6509,145.3181,146.2781,100419.0
2022-02-02 11:00:00,156.91,157.85,156.74,157.62,93572.0,146.2408,147.1169,146.0823,146.9025,93572.0
2022-02-02 11:30:00,157.62,158.01,157.08,157.43,98507.0,146.9025,147.266,146.3992,146.7254,98507.0
2022-02-02 12:00:00,157.37,158.12,157.32,157.91,65210.0,146.6695,147.3685,146.6229,147.1728,65210.0
2022-02-02 12:30:00,157.93,158.14,157.59,158.14,66291.0,147.1914,147.3871,146.8745,147.3871,66291.0
2022-02-02 13:00:00,158.14,158.71,158.01,158.37,82215.0,147.3871,147.9184,147.266,147.6015,82215.0
2022-02-02 13:30:00,158.37,158.87,158.21,158.58,67149.0,147.6015,148.0675,147.4524,147.7972,67149.0
2022-02-02 14:00:00,158.59,159.1,158.28,158.67,82041.0,147.8065,148.2819,147.5176,147.8811,82041.0
2022-02-02 14:30:00,158.7,159.13,158.44,158.71,69327.0,147.9091,148.3098,147.6667,147.9184,69327.0
2022-02-02 15:00:00,158.76,158.92,158.17,158.31,100937.0,147.965,148.1141,147.4151,147.5456,100937.0
2022-02-02 15:30:00,158.31,158.76,157.58,157.67,383644.0,147.5456,147.965,146.8652,146.9491,383644.0
2022-02-03 09:30:00,156.38,158.07,155.88,157.13,83751.0,145.7468,147.3219,145.2808,146.4458,83751.0
2022-02-03 10:00:00,157.13,157.56,156.77,157.39,50133.0,146.4458,146.8466,146.1103,146.6881,50133.0
2022-02-03 10:30:00,157.34,158.93,157.29,158.29,61994.0,146.6415,148.1234,146.5949,147.5269,61994.0
2022-02-03 11:00:00,158.21,159.16,157.82,158.89,69669.0,147.4524,148.3378,147.0889,148.0861,69669.0
2022-02-03 11:30:00,158.84,159.12,157.79,157.93,38582.0,148.0395,148.3005,147.0609,147.1914,38582.0
2022-02-03 12:00:00,157.94,158.25,157.36,157.87,96485.0,147.2007,147.4897,146.6602,147.1355,96485.0
2022-02-03 12:30:00,157.87,158.05,157.4,157.52,68726.0,147.1355,147.3033,146.6975,146.8093,68726.0
2022-02-03 13:00:00,157.42,157.64,157.06,157.4,34019.0,146.7161,146.9211,146.3806,146.6975,34019.0
2022-02-03 13:30:00,157.46,157.79,157.41,157.66,86427.0,146.7534,147.0609,146.7068,146.9398,86427.0
2022-02-03 14:00:00,157.71,158.15,157.61,157.75,80344.0,146.9864,147.3965,146.8932,147.0237,80344.0
2022-02-03 14:30:00,157.69,157.74,157.21,157.53,231020.0,146.9677,147.0143,146.5204,146.8186,231020.0
2022-02-03 15:00:00,157.56,157.61,157.27,157.51,135367.0,146.8466,146.8932,146.5763,146.8,135367.0
2022-02-03 15:30:00,157.52,157.66,156.53,156.73,198504.0,146.8093,146.9398,145.8866,146.073,198504.0
2022-02-04 09:30:00,155.37,156.15,154.01,154.46,61477.0,144.8055,145.5325,143.538,143.9574,61477.0
2022-02-04 10:00:00,154.52,154.67,152.76,152.77,43177.0,144.0133,144.1531,142.373,142.3823,43177.0
2022-02-04 10:30:00,152.69,153.34,152.29,153.24,38979.0,142.3077,142.9135,141.9349,142.8203,38979.0
2022-02-04 11:00:00,153.16,153.47,152.92,153.23,32570.0,142.7458,143.0347,142.5221,142.811,32570.0
2022-02-04 11:30:00,153.23,153.94,153.09,153.22,50531.0,142.811,143.4727,142.6805,142.8017,50531.0
2022-02-04 12:00:00,153.12,153.67,152.94,153.53,36297.0,142.7085,143.2211,142.5407,143.0906,36297.0
2022-02-04 12:30:00,153.66,153.69,153.16,153.53,21655.0,143.2118,143.2397,142.7458,143.0906,21655.0
2022-02-04 13:00:00,153.65,154.22,153.65,153.9,24314.0,143.2024,143.7337,143.2024,143.4354,24314.0
2022-02-04 13:30:00,154.0,154.3,153.76,154.09,22574.0,143.5286,143.8082,143.305,143.6125,22574.0
2022-02-04 14:00:00,154.17,154.32,153.56,153.87,45637.0,143.6871,143.8269,143.1186,143.4075,45637.0
2022-02-04 14:30:00,153.91,154.32,153.86,153.99,26488.0,143.4448,143.8269,143.3982,143.5193,26488.0
2022-02-04 15:00:00,154.06,154.84,154.05,154.48,51187.0,143.5846,144.3115,143.5752,143.976,51187.0
2022-02-04 15:30:00,154.63,154.73,152.92,152.98,257731.0,144.1158,144.209,142.5221,142.578,257731.0
2022-02-07 09:30:00,152.74,154.81,152.74,153.32,70557.0,142.3543,144.2836,142.3543,142.8949,70557.0
2022-02-07 10:00:00,153.34,153.89,153.07,153.51,54041.0,142.9135,143.4261,142.6619,143.072,54041.0
2022-02-07 10:30:00,153.56,154.17,153.3,154.04,25951.0,143.1186,143.6871,142.8762,143.5659,25951.0
2022-02-07 11:00:00,154.0,154.32,153.49,153.83,32598.0,143.5286,143.8269,143.0533,143.3702,32598.0
2022-02-07 11:30:00,153.83,154.04,153.46,154.04,20044.0,143.3702,143.5659,143.0254,143.5659,20044.0
2022-02-07 12:00:00,154.03,154.08,153.32,153.43,33928.0,143.5566,143.6032,142.8949,142.9974,33928.0
2022-02-07 12:30:00,153.41,153.63,153.22,153.4,73524.0,142.9788,143.1838,142.8017,142.9694,73524.0
2022-02-07 13:00:00,153.44,153.89,153.39,153.8,31725.0,143.0067,143.4261,142.9601,143.3422,31725.0
2022-02-07 13:30:00,153.88,154.38,153.79,154.2,40995.0,143.4168,143.8828,143.3329,143.715,40995.0
2022-02-07 14:00:00,154.14,154.18,153.8,154.02,22050.0,143.6591,143.6964,143.3422,143.5473,22050.0
2022-02-07 14:30:00,154.1,154.13,153.8,153.8,26722.0,143.6218,143.6498,143.3422,143.3422,26722.0
2022-02-07 15:00:00,153.76,154.11,153.51,153.55,46541.0,143.305,143.6312,143.072,143.1092,46541.0
2022-02-07 15:30:00,153.56,153.74,152.45,152.96,379373.0,143.1186,143.2863,142.084,142.5594,379373.0
2022-02-08 09:30:00,153.72,154.04,152.87,153.71,43023.0,143.2677,143.5659,142.4755,143.2584,43023.0
2022-02-08 10:00:00,153.63,153.86,153.09,153.29,40165.0,143.1838,143.3982,142.6805,142.8669,40165.0
2022-02-08 10:30:00,153.31,154.16,153.31,153.75,37016.0,142.8856,143.6778,142.8856,143.2956,37016.0
2022-02-08 11:00:00,153.75,154.02,153.6,153.99,29302.0,143.2956,143.5473,143.1558,143.5193,29302.0
2022-02-08 11:30:00,154.02,154.6,154.01,154.32,32786.0,143.5473,144.0878,143.538,143.8269,32786.0
2022-02-08 12:00:00,154.38,154.44,153.87,154.06,11896.0,143.8828,143.9387,143.4075,143.5846,11896.0
2022-02-08 12:30:00,154.11,154.36,153.93,154.09,18455.0,143.6312,143.8642,143.4634,143.6125,18455.0
2022-02-08 13:00:00,154.01,154.21,153.6,153.71,27882.0,143.538,143.7244,143.1558,143.2584,27882.0
2022-02-08 13:30:00,153.63,153.92,153.6,153.92,15364.0,143.1838,143.4541,143.1558,143.4541,15364.0
2022-02-08 14:00:00,153.88,153.94,153.06,153.16,19136.0,143.4168,143.4727,142.6526,142.7458,19136.0
2022-02-08 14:30:00,153.16,153.69,153.07,153.3,18912.0,142.7458,143.2397,142.6619,142.8762,18912.0
2022-02-08 15:00:00,153.37,154.3,153.2,154.3,35571.0,142.9415,143.8082,142.783,143.8082,35571.0
2022-02-08 15:30:00,154.33,154.58,153.77,154.19,192629.0,143.8362,144.0692,143.3143,143.7057,192629.0
2022-02-09 09:30:00,156.08,157.06,155.83,156.73,187574.0,145.4672,146.3806,145.2342,146.073,187574.0
2022-02-09 10:00:00,156.61,156.66,156.07,156.36,53464.0,145.9612,146.0078,145.4579,145.7282,53464.0
2022-02-09 10:30:00,156.33,156.9,156.01,156.71,109669.0,145.7002,146.2315,145.402,146.0544,109669.0
2022-02-09 11:00:00,156.77,157.11,156.54,156.82,57961.0,146.1103,146.4272,145.8959,146.1569,57961.0
2022-02-09 11:30:00,156.77,156.92,156.23,156.48,15120.0,146.1103,146.2501,145.607,145.84,15120.0
2022-02-09 12:00:00,156.58,156.99,156.58,156.79,16117.0,145.9332,146.3153,145.9332,146.1289,16117.0
2022-02-09 12:30:00,156.81,157.03,156.66,156.97,32067.0,146.1476,146.3526,146.0078,146.2967,32067.0
2022-02-09 13:00:00,157.0,157.05,156.45,156.76,30096.0,146.3247,146.3713,145.8121,146.101,30096.0
2022-02-09 13:30:00,156.77,157.38,156.73,157.26,37386.0,146.1103,146.6788,146.073,146.567,37386.0
2022-02-09 14:00:00,157.31,157.32,156.86,156.92,35872.0,146.6136,146.6229,146.1942,146.2501,35872.0
2022-02-09 14:30:00,156.95,157.16,156.45,156.46,26170.0,146.2781,146.4738,145.8121,145.8214,26170.0
2022-02-09 15:00:00,156.5,156.71,156.39,156.66,35889.0,145.8587,146.0544,145.7561,146.0078,35889.0
2022-02-09 15:30:00,156.7,157.03,156.49,156.99,242916.0,146.0451,146.3526,145.8493,146.3153,242916.0
2022-02-10 09:30:00,155.77,156.69,155.28,156.33,80523.0,145.1783,146.0357,144.7216,145.7002,80523.0
2022-02-10 10:00:00,156.32,157.24,156.32,156.99,21881.0,145.6909,146.5483,145.6909,146.3153,21881.0
2022-02-10 10:30:00,157.0,157.55,156.62,156.95,156663.0,146.3247,146.8373,145.9705,146.2781,156663.0
2022-02-10 11:00:00,156.86,157.22,156.54,156.56,51177.0,146.1942,146.5297,145.8959,145.9146,51177.0
2022-02-10 11:30:00,156.5,157.16,156.37,156.93,35927.0,145.8587,146.4738,145.7375,146.2594,35927.0
2022-02-10 12:00:00,156.82,157.14,156.37,156.93,87640.0,146.1569,146.4551,145.7375,146.2594,87640.0
2022-02-10 12:30:00,156.97,157.19,155.89,156.02,98774.0,146.2967,146.5017,145.2901,145.4113,98774.0
2022-02-10 13:00:00,155.97,156.5,155.39,155.62,67526.0,145.3647,145.8587,144.8241,145.0385,67526.0
2022-02-10 13:30:00,155.56,155.65,155.0,155.63,32386.0,144.9826,145.0665,144.4606,145.0478,32386.0
2022-02-10 14:00:00,155.72,155.77,154.31,154.94,34706.0,145.1317,145.1783,143.8176,144.4047,34706.0
2022-02-10 14:30:00,154.93,155.12,154.08,154.19,25268.0,144.3954,144.5725,143.6032,143.7057,25268.0
2022-02-10 15:00:00,154.14,154.69,153.94,154.04,28766.0,143.6591,144.1717,143.4727,143.5659,28766.0
2022-02-10 15:30:00,153.95,154.08,153.04,153.84,132204.0,143.482,143.6032,142.6339,143.3795,132204.0
2022-02-11 09:30:00,153.18,153.99,152.84,153.06,31558.0,142.7644,143.5193,142.4475,142.6526,31558.0
2022-02-11 10:00:00,153.28,154.01,153.14,153.78,18740.0,142.8576,143.538,142.7271,143.3236,18740.0
2022-02-11 10:30:00,153.87,154.43,153.61,154.06,25753.0,143.4075,143.9294,143.1652,143.5846,25753.0
2022-02-11 11:00:00,154.16,154.74,153.9,154.0,30410.0,143.6778,144.2183,143.4354,143.5286,30410.0
2022-02-11 11:30:00,154.13,154.32,153.51,153.95,23179.0,143.6498,143.8269,143.072,143.482,23179.0
2022-02-11 12:00:00,153.93,154.21,153.55,153.77,20501.0,143.4634,143.7244,143.1092,143.3143,20501.0
2022-02-11 12:30:00,153.69,154.16,153.55,153.56,26076.0,143.2397,143.6778,143.1092,143.1186,26076.0
2022-02-11 13:00:00,153.58,154.2,153.1,153.1,16989.0,143.1372,143.715,142.6898,142.6898,16989.0
2022-02-11 13:30:00,153.26,153.26,151.0,151.0,29316.0,142.839,142.839,140.7326,140.7326,29316.0
2022-02-11 14:00:00,150.89,151.92,150.54,151.07,34597.0,140.6301,141.5901,140.3039,140.7979,34597.0
2022-02-11 14:30:00,150.98,151.46,150.16,150.76,45024.0,140.714,141.1614,139.9497,140.5089,45024.0
2022-02-11 15:00:00,150.75,151.36,150.13,150.74,49237.0,140.4996,141.0682,139.9218,140.4903,49237.0
2022-02-11 15:30:00,150.76,150.82,149.81,149.82,218793.0,140.5089,140.5649,139.6235,139.6329,218793.0
2022-02-14 09:30:00,149.58,150.45,149.16,150.0,59170.0,139.4092,140.22,139.0177,139.8006,59170.0
2022-02-14 10:00:00,150.08,150.13,148.49,149.22,47180.0,139.8752,139.9218,138.3933,139.0737,47180.0
2022-02-14 10:30:00,149.25,149.4,148.67,148.74,25449.0,139.1016,139.2414,138.5611,138.6263,25449.0
2022-02-14 11:00:00,148.74,149.06,148.42,148.72,33902.0,138.6263,138.9245,138.3281,138.6077,33902.0
2022-02-14 11:30:00,148.69,149.35,148.56,149.35,33636.0,138.5797,139.1948,138.4585,139.1948,33636.0
2022-02-14 12:00:00,149.33,149.48,148.93,149.44,22884.0,139.1762,139.316,138.8034,139.2787,22884.0
2022-02-14 12:30:00,149.47,149.83,149.35,149.69,17536.0,139.3067,139.6422,139.1948,139.5117,17536.0
2022-02-14 13:00:00,149.75,150.01,149.53,149.62,27057.0,139.5676,139.8099,139.3626,139.4465,27057.0
2022-02-14 13:30:00,149.66,149.73,148.67,148.67,62028.0,139.4837,139.549,138.5611,138.5611,62028.0
2022-02-14 14:00:00,148.63,148.83,147.97,148.81,31118.0,138.5238,138.7102,137.9087,138.6915,31118.0
2022-02-14 14:30:00,148.66,149.33,148.48,149.16,24802.0,138.5517,139.1762,138.384,139.0177,24802.0
2022-02-14 15:00:00,149.31,149.62,148.7,149.49,47610.0,139.1575,139.4465,138.589,139.3253,47610.0
2022-02-14 15:30:00,149.38,149.96,149.19,149.26,187926.0,139.2228,139.7633,139.0457,139.1109,187926.0
2022-02-15 09:30:00,151.77,152.93,151.01,151.3,76083.0,141.4503,142.5314,140.742,141.0122,76083.0
2022-02-15 10:00:00,151.14,151.57,150.94,151.47,28566.0,140.8631,141.2639,140.6767,141.1707,28566.0
2022-02-15 10:30:00,151.5,152.09,151.35,151.79,34885.0,141.1986,141.7485,141.0588,141.4689,34885.0
2022-02-15 11:00:00,151.8,152.19,151.4,151.45,60596.0,141.4782,141.8417,141.1054,141.152,60596.0
2022-02-15 11:30:00,151.57,152.2,151.57,152.06,14128.0,141.2639,141.851,141.2639,141.7206,14128.0
2022-02-15 12:00:00,152.15,152.36,151.64,151.89,13161.0,141.8044,142.0002,141.3291,141.5621,13161.0
2022-02-15 12:30:00,151.92,152.04,151.6,151.68,20036.0,141.5901,141.7019,141.2918,141.3664,20036.0
2022-02-15 13:00:00,151.72,152.37,151.68,152.33,22109.0,141.4037,142.0095,141.3664,141.9722,22109.0
2022-02-15 13:30:00,152.39,152.55,152.16,152.17,14898.0,142.0281,142.1772,141.8138,141.8231,14898.0
2022-02-15 14:00:00,152.16,152.17,151.88,152.15,28584.0,141.8138,141.8231,141.5528,141.8044,28584.0
2022-02-15 14:30:00,152.09,152.15,151.7,151.84,26582.0,141.7485,141.8044,141.385,141.5155,26582.0
2022-02-15 15:00:00,151.84,151.98,151.48,151.5,28739.0,141.5155,141.646,141.18,141.1986,28739.0
2022-02-15 15:30:00,151.49,151.71,150.78,151.59,167470.0,141.1893,141.3944,140.5276,141.2825,167470.0
2022-02-16 09:30:00,151.74,151.98,150.35,150.5,26761.0,141.4223,141.646,140.1268,140.2666,26761.0
2022-02-16 10:00:00,150.39,151.1,150.38,151.03,19346.0,140.1641,140.8258,140.1548,140.7606,19346.0
2022-02-16 10:30:00,151.2,151.2,150.36,150.63,20892.0,140.919,140.919,140.1361,140.3878,20892.0
2022-02-16 11:00:00,150.64,151.4,150.48,151.4,15937.0,140.3971,141.1054,140.248,141.1054,15937.0
2022-02-16 11:30:00,151.36,151.43,150.7,150.77,16987.0,141.0682,141.1334,140.453,140.5183,16987.0
2022-02-16 12:00:00,150.77,151.22,150.77,151.01,22521.0,140.5183,140.9377,140.5183,140.742,22521.0
2022-02-16 12:30:00,150.95,151.06,150.51,150.94,13232.0,140.686,140.7886,140.2759,140.6767,13232.0
2022-02-16 13:00:00,150.94,151.1,150.79,150.9,12446.0,140.6767,140.8258,140.5369,140.6394,12446.0
2022-02-16 13:30:00,150.84,150.97,150.73,150.97,15896.0,140.5835,140.7047,140.481,140.7047,15896.0
2022-02-16 14:00:00,150.98,152.08,150.83,151.85,46553.0,140.714,141.7392,140.5742,141.5248,46553.0
2022-02-16 14:30:00,151.84,151.99,151.35,151.88,35697.0,141.5155,141.6553,141.0588,141.5528,35697.0
2022-02-16 15:00:00,151.99,152.31,151.83,152.27,38581.0,141.6553,141.9536,141.5062,141.9163,38581.0
2022-02-16 15:30:00,152.26,152.55,151.86,151.88,122120.0,141.907,142.1772,141.5342,141.5528,122120.0
2022-02-17 09:30:00,150.08,150.77,149.11,149.28,49570.0,140.4289,141.0745,139.5212,139.6803,49570.0
2022-02-17 10:00:00,149.28,150.1,149.19,149.77,51114.0,139.6803,140.4476,139.5961,140.1388,51114.0
2022-02-17 10:30:00,149.67,150.67,149.41,150.67,29393.0,140.0452,140.9809,139.802,140.9809,29393.0
2022-02-17 11:00:00,150.7,150.79,150.24,150.24,10916.0,141.009,141.0932,140.5786,140.5786,10916.0
2022-02-17 11:30:00,150.28,150.68,149.91,150.36,21794.0,140.616,140.9903,140.2698,140.6909,21794.0
2022-02-17 12:00:00,150.31,150.64,150.31,150.56,18684.0,140.6441,140.9529,140.6441,140.878,18684.0
2022-02-17 12:30:00,150.5,150.65,150.06,150.31,24428.0,140.8219,140.9622,140.4102,140.6441,24428.0
2022-02-17 13:00:00,150.34,150.57,150.17,150.35,20810.0,140.6721,140.8874,140.5131,140.6815,20810.0
2022-02-17 13:30:00,150.32,150.48,150.16,150.32,14798.0,140.6534,140.8031,140.5037,140.6534,14798.0
2022-02-17 14:00:00,150.25,150.38,149.75,149.83,16677.0,140.5879,140.7096,140.1201,140.1949,16677.0
2022-02-17 14:30:00,149.82,149.82,149.3,149.48,25358.0,140.1856,140.1856,139.699,139.8675,25358.0
2022-02-17 15:00:00,149.42,149.55,148.79,149.3,29276.0,139.8113,139.933,139.2218,139.699,29276.0
2022-02-17 15:30:00,149.31,149.65,148.81,149.0,100949.0,139.7084,140.0265,139.2405,139.4183,100949.0
2022-02-18 09:30:00,149.35,150.34,149.01,150.08,58699.0,139.7458,140.6721,139.4277,140.4289,58699.0
2022-02-18 10:00:00,149.96,150.21,149.65,149.65,25102.0,140.3166,140.5505,140.0265,140.0265,25102.0
2022-02-18 10:30:00,149.81,150.08,149.36,149.84,26947.0,140.1762,140.4289,139.7552,140.2043,26947.0
2022-02-18 11:00:00,149.87,149.87,149.06,149.52,27084.0,140.2324,140.2324,139.4745,139.9049,27084.0
2022-02-18 11:30:00,149.56,149.75,149.03,149.13,37785.0,139.9423,140.1201,139.4464,139.54,37785.0
2022-02-18 12:00:00,149.11,149.68,148.77,149.45,18669.0,139.5212,140.0546,139.2031,139.8394,18669.0
2022-02-18 12:30:00,149.4,149.74,149.16,149.54,43238.0,139.7926,140.1107,139.568,139.9236,43238.0
2022-02-18 13:00:00,149.54,149.68,149.15,149.23,25926.0,139.9236,140.0546,139.5587,139.6335,25926.0
2022-02-18 13:30:00,149.14,149.99,149.14,149.93,23700.0,139.5493,140.3447,139.5493,140.2885,23700.0
2022-02-18 14:00:00,149.89,150.54,149.8,150.42,28749.0,140.2511,140.8593,140.1669,140.747,28749.0
2022-02-18 14:30:00,150.42,150.52,149.73,150.31,28347.0,140.747,140.8406,140.1014,140.6441,28347.0
2022-02-18 15:00:00,150.32,150.42,149.77,149.81,37165.0,140.6534,140.747,140.1388,140.1762,37165.0
2022-02-18 15:30:00,149.77,150.16,149.48,149.66,119344.0,140.1388,140.5037,139.8675,140.0359,119344.0
2022-02-22 09:30:00,149.82,149.82,147.8,148.95,73099.0,140.1856,140.1856,138.2955,139.3715,73099.0
2022-02-22 10:00:00,148.84,148.85,147.91,148.8,36289.0,139.2686,139.278,138.3984,139.2312,36289.0
2022-02-22 10:30:00,148.8,149.03,147.25,147.25,48781.0,139.2312,139.4464,137.7809,137.7809,48781.0
2022-02-22 11:00:00,147.24,147.7,147.05,147.48,34990.0,137.7715,138.2019,137.5937,137.9961,34990.0
2022-02-22 11:30:00,147.48,147.77,146.91,147.17,26762.0,137.9961,138.2674,137.4627,137.706,26762.0
2022-02-22 12:00:00,147.21,147.42,146.97,147.1,22602.0,137.7434,137.9399,137.5189,137.6405,22602.0
2022-02-22 12:30:00,146.91,147.14,146.65,146.73,25571.0,137.4627,137.6779,137.2194,137.2943,25571.0
2022-02-22 13:00:00,146.79,146.96,146.29,146.51,22661.0,137.3504,137.5095,136.8826,137.0884,22661.0
2022-02-22 13:30:00,146.46,146.72,145.8,146.15,29730.0,137.0417,137.2849,136.4241,136.7516,29730.0
2022-02-22 14:00:00,146.09,146.27,145.53,146.22,38279.0,136.6955,136.8639,136.1715,136.8171,38279.0
2022-02-22 14:30:00,146.48,147.3,146.14,147.15,24187.0,137.0604,137.8276,136.7422,137.6873,24187.0
2022-02-22 15:00:00,147.18,147.72,146.89,147.25,45110.0,137.7154,138.2206,137.444,137.7809,45110.0
2022-02-22 15:30:00,147.2,147.25,145.96,146.69,187511.0,137.7341,137.7809,136.5738,137.2569,187511.0
2022-02-23 09:30:00,147.21,147.49,146.78,147.12,66073.0,137.7434,138.0054,137.3411,137.6592,66073.0
2022-02-23 10:00:00,147.03,147.04,144.5,144.62,30338.0,137.575,137.5844,135.2077,135.32,30338.0
2022-02-23 10:30:00,144.69,145.13,144.44,144.55,42891.0,135.3855,135.7972,135.1516,135.2545,42891.0
2022-02-23 11:00:00,144.45,144.66,143.73,143.73,45840.0,135.1609,135.3574,134.4872,134.4872,45840.0
2022-02-23 11:30:00,143.66,144.33,143.53,144.12,69913.0,134.4217,135.0486,134.3001,134.8521,69913.0
2022-02-23 12:00:00,144.04,144.94,143.86,144.71,32776.0,134.7773,135.6194,134.6089,135.4042,32776.0
2022-02-23 12:30:00,144.77,144.79,144.16,144.28,32631.0,135.4603,135.4791,134.8896,135.0018,32631.0
2022-02-23 13:00:00,144.15,144.45,143.59,143.67,37266.0,134.8802,135.1609,134.3562,134.4311,37266.0
2022-02-23 13:30:00,143.72,143.79,142.79,143.16,85865.0,134.4779,134.5434,133.6077,133.9539,85865.0
2022-02-23 14:00:00,143.19,143.21,142.13,142.14,58087.0,133.9819,134.0007,132.9901,132.9995,58087.0
2022-02-23 14:30:00,142.25,142.47,141.75,141.87,52275.0,133.1024,133.3082,132.6345,132.7468,52275.0
2022-02-23 15:00:00,141.92,141.92,140.86,141.28,104997.0,132.7936,132.7936,131.8018,132.1948,104997.0
2022-02-23 15:30:00,141.23,141.3,139.88,140.61,301140.0,132.148,132.2135,130.8848,131.5679,301140.0
2022-02-24 09:30:00,137.52,138.1,136.02,138.08,105145.0,128.6766,129.2193,127.273,129.2005,105145.0
2022-02-24 10:00:00,137.97,138.17,136.57,137.66,92457.0,129.0976,129.2848,127.7877,128.8076,92457.0
2022-02-24 10:30:00,137.6,138.52,137.15,137.27,82500.0,128.7514,129.6123,128.3304,128.4426,82500.0
2022-02-24 11:00:00,137.35,137.58,136.27,136.42,93064.0,128.5175,128.7327,127.5069,127.6473,93064.0
2022-02-24 11:30:00,136.42,136.79,135.77,136.41,85176.0,127.6473,127.9935,127.0391,127.6379,85176.0
2022-02-24 12:00:00,136.41,136.41,134.59,135.17,115557.0,127.6379,127.6379,125.935,126.4777,115557.0
2022-02-24 12:30:00,135.21,136.2,134.88,135.64,95797.0,126.5151,127.4414,126.2063,126.9175,95797.0
2022-02-24 13:00:00,135.61,136.03,135.35,135.44,79519.0,126.8894,127.2824,126.6461,126.7303,79519.0
2022-02-24 13:30:00,135.37,136.79,135.37,135.94,88574.0,126.6648,127.9935,126.6648,127.1982,88574.0
2022-02-24 14:00:00,135.94,136.24,135.34,135.92,59097.0,127.1982,127.4789,126.6367,127.1795,59097.0
2022-02-24 14:30:00,135.96,136.64,135.84,136.35,99410.0,127.2169,127.8531,127.1046,127.5818,99410.0
2022-02-24 15:00:00,136.41,137.0,136.26,136.62,114575.0,127.6379,128.19,127.4976,127.8344,114575.0
2022-02-24 15:30:00,136.54,138.07,136.53,137.74,400878.0,127.7596,129.1912,127.7502,128.8824,400878.0
2022-02-25 09:30:00,138.62,139.89,137.25,137.54,82988.0,129.7058,130.8942,128.4239,128.6953,82988.0
2022-02-25 10:00:00,137.62,138.36,137.12,138.26,37062.0,128.7701,129.4625,128.3023,129.369,37062.0
2022-02-25 10:30:00,138.19,138.72,137.71,138.32,53753.0,129.3035,129.7994,128.8543,129.4251,53753.0
2022-02-25 11:00:00,138.34,139.56,138.11,139.3,63644.0,129.4438,130.5854,129.2286,130.3421,63644.0
2022-02-25 11:30:00,139.3,140.31,138.97,140.29,66307.0,130.3421,131.2871,130.0333,131.2684,66307.0
2022-02-25 12:00:00,140.31,141.06,140.25,141.02,95648.0,131.2871,131.9889,131.231,131.9515,95648.0
2022-02-25 12:30:00,140.98,141.33,140.36,140.47,46286.0,131.9141,132.2416,131.3339,131.4369,46286.0
2022-02-25 13:00:00,140.46,140.79,139.99,140.66,121065.0,131.4275,131.7363,130.9877,131.6146,121065.0
2022-02-25 13:30:00,140.77,141.61,140.7,141.14,40260.0,131.7176,132.5035,131.6521,132.0638,40260.0
2022-02-25 14:00:00,141.15,141.29,140.62,140.89,36729.0,132.0731,132.2041,131.5772,131.8298,36729.0
2022-02-25 14:30:00,140.97,141.06,140.23,140.5,39847.0,131.9047,131.9889,131.2123,131.4649,39847.0
2022-02-25 15:00:00,140.45,140.97,140.25,140.76,41447.0,131.4181,131.9047,131.231,131.7082,41447.0
2022-02-25 15:30:00,140.82,141.35,140.44,141.15,294334.0,131.7643,132.2603,131.4088,132.0731,294334.0
2022-02-28 09:30:00,138.61,138.89,133.71,134.99,324868.0,129.6965,129.9585,125.1116,126.3093,324868.0
2022-02-28 10:00:00,134.97,135.66,133.23,133.29,106271.0,126.2905,126.9362,124.6624,124.7186,106271.0
2022-02-28 10:30:00,133.38,135.1,133.12,134.85,147759.0,124.8028,126.4122,124.5595,126.1783,147759.0
2022-02-28 11:00:00,134.85,136.36,134.85,136.16,188259.0,126.1783,127.5912,126.1783,127.404,188259.0
2022-02-28 11:30:00,136.04,136.04,134.76,135.51,111170.0,127.2917,127.2917,126.094,126.7958,111170.0
2022-02-28 12:00:00,135.46,135.62,133.71,133.81,69522.0,126.749,126.8987,125.1116,125.2051,69522.0
2022-02-28 12:30:00,133.78,134.0,133.33,133.8,63290.0,125.1771,125.3829,124.756,125.1958,63290.0
2022-02-28 13:00:00,133.77,134.27,133.27,133.75,59867.0,125.1677,125.6356,124.6999,125.149,59867.0
2022-02-28 13:30:00,133.84,134.84,133.57,134.7,74251.0,125.2332,126.1689,124.9806,126.0379,74251.0
2022-02-28 14:00:00,134.7,134.7,133.53,133.75,56438.0,126.0379,126.0379,124.9431,125.149,56438.0
2022-02-28 14:30:00,133.72,134.04,133.56,133.71,66821.0,125.1209,125.4203,124.9712,125.1116,66821.0
2022-02-28 15:00:00,133.71,133.82,133.3,133.54,160889.0,125.1116,125.2145,124.7279,124.9525,160889.0
2022-02-28 15:30:00,133.51,133.75,132.5,133.42,631800.0,124.9244,125.149,123.9794,124.8402,631800.0
2022-03-01 09:30:00,132.09,133.06,128.52,128.72,151406.0,123.5957,124.5034,120.2553,120.4425,151406.0
2022-03-01 10:00:00,128.8,129.54,127.88,128.34,118106.0,120.5173,121.2097,119.6565,120.0869,118106.0
2022-03-01 10:30:00,128.45,128.54,126.99,127.39,157381.0,120.1898,120.274,118.8237,119.198,157381.0
2022-03-01 11:00:00,127.47,128.8,127.43,128.61,128072.0,119.2728,120.5173,119.2354,120.3395,128072.0
2022-03-01 11:30:00,128.62,128.62,127.06,127.3,91965.0,120.3489,120.3489,118.8892,119.1138,91965.0
2022-03-01 12:00:00,127.25,127.3,126.17,126.32,105710.0,119.067,119.1138,118.0564,118.1968,105710.0
2022-03-01 12:30:00,126.27,126.84,126.19,126.56,94522.0,118.15,118.6834,118.0752,118.4214,94522.0
2022-03-01 13:00:00,126.51,126.63,124.74,124.97,101305.0,118.3746,118.4869,116.7184,116.9336,101305.0
2022-03-01 13:30:00,124.95,125.71,124.83,125.54,118160.0,116.9149,117.626,116.8026,117.467,118160.0
2022-03-01 14:00:00,125.54,126.14,125.22,125.91,90282.0,117.467,118.0284,117.1675,117.8132,90282.0
2022-03-01 14:30:00,125.94,126.36,124.9,124.9,211456.0,117.8412,118.2342,116.8681,116.8681,211456.0
2022-03-01 15:00:00,124.9,125.92,124.9,125.3,258198.0,116.8681,117.8225,116.8681,117.2424,258198.0
2022-03-01 15:30:00,125.3,126.7,125.03,126.5,653865.0,117.2424,118.5524,116.9897,118.3652,653865.0
2022-03-02 09:30:00,127.35,128.25,125.59,126.0,278146.0,119.1606,120.0027,117.5137,117.8974,278146.0
2022-03-02 10:00:00,126.02,127.49,125.43,127.22,208751.0,117.9161,119.2916,117.364,119.0389,208751.0
2022-03-02 10:30:00,127.25,127.8,126.32,127.25,154793.0,119.067,119.5816,118.1968,119.067,154793.0
2022-03-02 11:00:00,127.25,128.93,127.06,128.64,141194.0,119.067,120.639,118.8892,120.3676,141194.0
2022-03-02 11:30:00,128.62,129.2,127.78,128.32,121985.0,120.3489,120.8916,119.5629,120.0682,121985.0
2022-03-02 12:00:00,128.36,128.58,127.97,128.43,56582.0,120.1056,120.3115,119.7407,120.1711,56582.0
2022-03-02 12:30:00,128.46,128.73,127.93,128.72,60151.0,120.1992,120.4518,119.7033,120.4425,60151.0
2022-03-02 13:00:00,128.81,129.13,128.53,128.74,81366.0,120.5267,120.8261,120.2647,120.4612,81366.0
2022-03-02 13:30:00,128.78,129.17,128.76,129.11,152534.0,120.4986,120.8635,120.4799,120.8074,152534.0
2022-03-02 14:00:00,129.14,129.75,128.79,129.25,166213.0,120.8354,121.4062,120.508,120.9384,166213.0
2022-03-02 14:30:00,129.25,129.35,128.5,128.6,142520.0,120.9384,121.0319,120.2366,120.3302,142520.0
2022-03-02 15:00:00,128.55,129.12,128.37,129.12,165341.0,120.2834,120.8167,120.115,120.8167,165341.0
2022-03-02 15:30:00,129.13,129.15,128.63,128.78,513444.0,120.8261,120.8448,120.3582,120.4986,513444.0
2022-03-03 09:30:00,129.88,130.86,128.87,130.25,92534.0,121.5279,122.4448,120.5828,121.8741,92534.0
2022-03-03 10:00:00,130.16,130.27,128.99,129.03,64062.0,121.7899,121.8928,120.6951,120.7325,64062.0
2022-03-03 10:30:00,129.09,129.12,127.2,127.42,90382.0,120.7887,120.8167,119.0202,119.2261,90382.0
2022-03-03 11:00:00,127.44,127.49,126.19,126.97,136924.0,119.2448,119.2916,118.0752,118.805,136924.0
2022-03-03 11:30:00,126.92,127.5,126.8,127.19,61179.0,118.7582,119.3009,118.6459,119.0108,61179.0
2022-03-03 12:00:00,127.2,127.66,127.07,127.08,87468.0,119.0202,119.4506,118.8986,118.9079,87468.0
2022-03-03 12:30:00,127.12,128.08,127.04,127.73,141471.0,118.9453,119.8436,118.8705,119.5161,141471.0
2022-03-03 13:00:00,127.75,128.54,127.42,128.41,212760.0,119.5348,120.274,119.2261,120.1524,212760.0
2022-03-03 13:30:00,128.41,128.42,127.9,127.9,71143.0,120.1524,120.1617,119.6752,119.6752,71143.0
2022-03-03 14:00:00,127.93,128.44,127.83,128.09,100669.0,119.7033,120.1805,119.6097,119.853,100669.0
2022-03-03 14:30:00,128.08,128.22,127.36,127.5,136514.0,119.8436,119.9746,119.1699,119.3009,136514.0
2022-03-03 15:00:00,127.5,128.18,127.32,128.18,266461.0,119.3009,119.9372,119.1325,119.9372,266461.0
2022-03-03 15:30:00,128.16,128.25,127.65,128.17,443389.0,119.9185,120.0027,119.4413,119.9278,443389.0
2022-03-04 09:30:00,125.9,126.53,124.85,125.2,196155.0,117.8038,118.3933,116.8213,117.1488,196155.0
2022-03-04 10:00:00,125.2,125.46,124.09,124.31,104833.0,117.1488,117.3921,116.1102,116.316,104833.0
2022-03-04 10:30:00,124.35,124.46,123.4,123.47,42747.0,116.3535,116.4564,115.4646,115.5301,42747.0
2022-03-04 11:00:00,123.46,123.97,123.02,123.2,112291.0,115.5207,115.9979,115.109,115.2774,112291.0
2022-03-04 11:30:00,123.17,124.37,123.17,123.43,60547.0,115.2494,116.3722,115.2494,115.4926,60547.0
2022-03-04 12:00:00,123.47,124.18,123.23,123.59,64118.0,115.5301,116.1944,115.3055,115.6424,64118.0
2022-03-04 12:30:00,123.55,123.75,123.19,123.6,57116.0,115.6049,115.7921,115.2681,115.6517,57116.0
2022-03-04 13:00:00,123.59,123.96,123.05,123.22,65666.0,115.6424,115.9886,115.1371,115.2961,65666.0
2022-03-04 13:30:00,123.22,123.67,123.01,123.09,78212.0,115.2961,115.7172,115.0996,115.1745,78212.0
2022-03-04 14:00:00,123.14,123.71,122.86,123.46,151463.0,115.2213,115.7546,114.9593,115.5207,151463.0
2022-03-04 14:30:00,123.51,123.79,123.15,123.19,124217.0,115.5675,115.8295,115.2306,115.2681,124217.0
2022-03-04 15:00:00,123.21,124.14,123.21,123.82,130682.0,115.2868,116.157,115.2868,115.8576,130682.0
2022-03-04 15:30:00,123.81,124.09,123.23,123.93,357073.0,115.8482,116.1102,115.3055,115.9605,357073.0
2022-03-07 09:30:00,122.63,123.02,121.01,121.53,252884.0,114.7441,115.109,113.2283,113.7148,252884.0
2022-03-07 10:00:00,121.47,121.91,119.29,119.67,186379.0,113.6587,114.0704,111.6189,111.9744,186379.0
2022-03-07 10:30:00,119.66,120.15,118.57,118.99,148105.0,111.9651,112.4236,110.9452,111.3382,148105.0
2022-03-07 11:00:00,118.9,119.6,117.62,117.75,189160.0,111.2539,111.9089,110.0563,110.1779,189160.0
2022-03-07 11:30:00,117.75,117.8,116.31,116.48,207989.0,110.1779,110.2247,108.8305,108.9896,207989.0
2022-03-07 12:00:00,116.49,117.95,116.49,117.78,92858.0,108.9989,110.365,108.9989,110.206,92858.0
2022-03-07 12:30:00,117.82,117.89,116.71,117.02,150711.0,110.2434,110.3089,109.2048,109.4948,150711.0
2022-03-07 13:00:00,117.11,117.5,116.89,117.36,105199.0,109.5791,109.944,109.3732,109.813,105199.0
2022-03-07 13:30:00,117.34,117.7,116.68,116.87,60391.0,109.7943,110.1311,109.1767,109.3545,60391.0
2022-03-07 14:00:00,116.87,117.25,116.38,116.5,75973.0,109.3545,109.7101,108.896,109.0083,75973.0
2022-03-07 14:30:00,116.47,116.54,115.88,115.98,110000.0,108.9802,109.0457,108.4282,108.5217,110000.0
2022-03-07 15:00:00,116.0,116.04,115.41,115.62,108865.0,108.5404,108.5779,107.9884,108.1849,108865.0
2022-03-07 15:30:00,115.58,115.58,114.46,114.54,586782.0,108.1474,108.1474,107.0995,107.1743,586782.0
2022-03-08 09:30:00,115.0,115.26,112.07,112.28,132401.0,107.6047,107.848,104.8632,105.0597,132401.0
2022-03-08 10:00:00,112.25,113.68,111.32,113.04,156376.0,105.0316,106.3696,104.1614,105.7708,156376.0
2022-03-08 10:30:00,113.09,114.66,112.32,114.3,191217.0,105.8176,107.2866,105.0971,106.9498,191217.0
2022-03-08 11:00:00,114.33,114.57,113.77,114.25,121983.0,106.9778,107.2024,106.4538,106.903,121983.0
2022-03-08 11:30:00,114.2,114.94,113.13,114.84,169526.0,106.8562,107.5486,105.855,107.455,169526.0
2022-03-08 12:00:00,114.9,118.88,114.83,118.76,346335.0,107.5112,111.2352,107.4457,111.123,346335.0
2022-03-08 12:30:00,118.84,121.0,118.49,120.81,293966.0,111.1978,113.2189,110.8703,113.0411,293966.0
2022-03-08 13:00:00,120.79,122.19,120.57,120.58,205185.0,113.0224,114.3324,112.8166,112.8259,205185.0
2022-03-08 13:30:00,120.5,120.5,117.86,117.98,180349.0,112.7511,112.7511,110.2808,110.3931,180349.0
2022-03-08 14:00:00,117.96,119.3,117.66,119.3,147212.0,110.3744,111.6282,110.0937,111.6282,147212.0
2022-03-08 14:30:00,119.24,119.61,118.49,118.98,209461.0,111.5721,111.9183,110.8703,111.3288,209461.0
2022-03-08 15:00:00,118.98,119.37,118.38,118.42,141610.0,111.3288,111.6937,110.7674,110.8048,141610.0
2022-03-08 15:30:00,118.35,118.54,117.6,117.72,486965.0,110.7393,110.9171,110.0375,110.1498,486965.0
2022-03-09 09:30:00,122.51,123.29,121.28,122.07,237801.0,114.6318,115.3616,113.4809,114.2201,237801.0
2022-03-09 10:00:00,121.97,122.56,121.45,122.5,77558.0,114.1265,114.6786,113.64,114.6224,77558.0
2022-03-09 10:30:00,122.56,123.35,122.26,122.99,65082.0,114.6786,115.4178,114.3979,115.0809,65082.0
2022-03-09 11:00:00,123.04,123.08,121.5,121.82,85180.0,115.1277,115.1651,113.6868,113.9862,85180.0
2022-03-09 11:30:00,121.82,123.1,121.82,122.73,57587.0,113.9862,115.1839,113.9862,114.8377,57587.0
2022-03-09 12:00:00,122.82,122.94,122.15,122.49,81528.0,114.9219,115.0341,114.295,114.6131,81528.0
2022-03-09 12:30:00,122.55,123.41,122.29,122.55,168556.0,114.6692,115.4739,114.4259,114.6692,168556.0
2022-03-09 13:00:00,122.51,122.79,122.06,122.49,122514.0,114.6318,114.8938,114.2107,114.6131,122514.0
2022-03-09 13:30:00,122.44,122.46,121.83,122.04,71186.0,114.5663,114.585,113.9955,114.192,71186.0
2022-03-09 14:00:00,122.05,122.73,121.98,122.6,70123.0,114.2014,114.8377,114.1359,114.716,70123.0
2022-03-09 14:30:00,122.6,123.09,122.42,122.49,92387.0,114.716,115.1745,114.5476,114.6131,92387.0
2022-03-09 15:00:00,122.46,123.1,122.31,122.48,122167.0,114.585,115.1839,114.4447,114.6037,122167.0
2022-03-09 15:30:00,122.5,122.83,121.96,122.04,314515.0,114.6224,114.9312,114.1172,114.192,314515.0
2022-03-10 09:30:00,119.53,120.48,119.14,120.47,100632.0,111.8434,112.7323,111.4785,112.723,100632.0
2022-03-10 10:00:00,120.47,122.03,120.01,121.43,155749.0,112.723,114.1827,112.2926,113.6213,155749.0
2022-03-10 10:30:00,121.42,121.55,119.76,119.86,65310.0,113.6119,113.7335,112.0586,112.1522,65310.0
2022-03-10 11:00:00,119.81,120.49,119.61,120.06,69524.0,112.1054,112.7417,111.9183,112.3394,69524.0
2022-03-10 11:30:00,120.12,120.52,119.93,120.41,40021.0,112.3955,112.7698,112.2177,112.6668,40021.0
2022-03-10 12:00:00,120.47,120.63,119.97,120.32,36858.0,112.723,112.8727,112.2551,112.5826,36858.0
2022-03-10 12:30:00,120.36,120.38,119.34,119.58,77347.0,112.6201,112.6388,111.6657,111.8902,77347.0
2022-03-10 13:00:00,119.57,119.78,119.27,119.34,63979.0,111.8809,112.0774,111.6002,111.6657,63979.0
2022-03-10 13:30:00,119.28,119.89,119.12,119.41,74372.0,111.6095,112.1803,111.4598,111.7312,74372.0
2022-03-10 14:00:00,119.39,120.22,119.15,120.16,80250.0,111.7124,112.4891,111.4879,112.4329,80250.0
2022-03-10 14:30:00,120.16,120.55,120.0,120.35,80045.0,112.4329,112.7978,112.2832,112.6107,80045.0
2022-03-10 15:00:00,120.48,120.53,119.62,120.17,65785.0,112.7323,112.7791,111.9276,112.4423,65785.0
2022-03-10 15:30:00,120.22,121.35,120.07,121.17,392595.0,112.4891,113.5464,112.3487,113.378,392595.0
2022-03-11 09:30:00,121.63,123.06,121.61,122.48,75655.0,113.8084,115.1464,113.7897,114.6037,75655.0
2022-03-11 10:00:00,122.52,122.52,121.65,122.05,63063.0,114.6412,114.6412,113.8271,114.2014,63063.0
2022-03-11 10:30:00,122.04,122.21,121.42,122.06,40779.0,114.192,114.3511,113.6119,114.2107,40779.0
2022-03-11 11:00:00,122.07,122.35,121.71,121.98,37162.0,114.2201,114.4821,113.8832,114.1359,37162.0
2022-03-11 11:30:00,122.0,122.27,121.76,122.14,23288.0,114.1546,114.4072,113.93,114.2856,23288.0
2022-03-11 12:00:00,122.15,122.2,121.12,121.12,49896.0,114.295,114.3417,113.3312,113.3312,49896.0
2022-03-11 12:30:00,121.09,121.65,120.97,121.6,43443.0,113.3031,113.8271,113.1908,113.7803,43443.0
2022-03-11 13:00:00,121.61,121.61,121.09,121.26,50557.0,113.7897,113.7897,113.3031,113.4622,50557.0
2022-03-11 13:30:00,121.3,121.59,120.9,120.95,44118.0,113.4996,113.771,113.1253,113.1721,44118.0
2022-03-11 14:00:00,120.87,121.36,120.84,121.16,47320.0,113.0973,113.5558,113.0692,113.3686,47320.0
2022-03-11 14:30:00,121.17,121.17,120.26,120.66,102596.0,113.378,113.378,112.5265,112.9008,102596.0
2022-03-11 15:00:00,120.64,120.87,120.41,120.43,99214.0,112.8821,113.0973,112.6668,112.6856,99214.0
2022-03-11 15:30:00,120.42,120.42,119.92,120.24,368011.0,112.6762,112.6762,112.2084,112.5078,368011.0
2022-03-14 09:30:00,121.97,123.33,121.42,123.01,232795.0,114.1265,115.3991,113.6119,115.0996,232795.0
2022-03-14 10:00:00,123.0,124.29,122.62,123.64,102316.0,115.0903,116.2973,114.7347,115.6891,102316.0
2022-03-14 10:30:00,123.67,124.83,123.61,124.83,61742.0,115.7172,116.8026,115.6611,116.8026,61742.0
2022-03-14 11:00:00,124.88,124.97,123.73,124.08,98805.0,116.8494,116.9336,115.7733,116.1008,98805.0
2022-03-14 11:30:00,124.08,124.43,123.52,123.84,39862.0,116.1008,116.4283,115.5769,115.8763,39862.0
2022-03-14 12:00:00,123.79,123.81,123.0,123.76,51177.0,115.8295,115.8482,115.0903,115.8014,51177.0
2022-03-14 12:30:00,123.79,124.32,123.14,123.19,165083.0,115.8295,116.3254,115.2213,115.2681,165083.0
2022-03-14 13:00:00,123.23,123.34,122.66,122.81,56841.0,115.3055,115.4084,114.7722,114.9125,56841.0
2022-03-14 13:30:00,122.83,122.94,122.08,122.36,55331.0,114.9312,115.0341,114.2295,114.4914,55331.0
2022-03-14 14:00:00,122.42,122.42,121.64,121.77,28955.0,114.5476,114.5476,113.8177,113.9394,28955.0
2022-03-14 14:30:00,121.72,122.1,121.45,121.83,27695.0,113.8926,114.2482,113.64,113.9955,27695.0
2022-03-14 15:00:00,121.84,122.2,121.66,121.73,39231.0,114.0049,114.3417,113.8365,113.902,39231.0
2022-03-14 15:30:00,121.64,121.95,121.29,121.95,204449.0,113.8177,114.1078,113.4903,114.1078,204449.0
2022-03-15 09:30:00,122.33,124.96,122.33,124.82,138518.0,114.4634,116.9243,114.4634,116.7933,138518.0
2022-03-15 10:00:00,124.67,124.86,123.7,124.35,83059.0,116.6529,116.8307,115.7453,116.3535,83059.0
2022-03-15 10:30:00,124.41,124.7,123.01,123.29,62095.0,116.4096,116.681,115.0996,115.3616,62095.0
2022-03-15 11:00:00,123.33,123.86,123.14,123.75,91517.0,115.3991,115.895,115.2213,115.7921,91517.0
2022-03-15 11:30:00,123.88,124.15,122.67,122.84,59096.0,115.9137,116.1663,114.7815,114.9406,59096.0
2022-03-15 12:00:00,122.82,122.82,122.34,122.69,33388.0,114.9219,114.9219,114.4727,114.8002,33388.0
2022-03-15 12:30:00,122.71,123.67,122.71,123.39,56507.0,114.8189,115.7172,114.8189,115.4552,56507.0
2022-03-15 13:00:00,123.4,123.7,123.17,123.21,32695.0,115.4646,115.7453,115.2494,115.2868,32695.0
2022-03-15 13:30:00,123.2,123.47,122.41,122.79,50863.0,115.2774,115.5301,114.5382,114.8938,50863.0
2022-03-15 14:00:00,122.79,122.89,121.86,122.05,61063.0,114.8938,114.9874,114.0236,114.2014,61063.0
2022-03-15 14:30:00,122.08,122.89,121.9,122.86,36843.0,114.2295,114.9874,114.061,114.9593,36843.0
2022-03-15 15:00:00,122.8,123.45,122.69,123.26,53286.0,114.9032,115.5114,114.8002,115.3336,53286.0
2022-03-15 15:30:00,123.34,123.66,123.02,123.37,252089.0,115.4084,115.7078,115.109,115.4365,252089.0
2022-03-16 09:30:00,124.7,126.57,124.29,126.23,211051.0,116.681,118.4307,116.2973,118.1126,211051.0
2022-03-16 10:00:00,126.31,128.45,125.76,128.33,198099.0,118.1874,120.1898,117.6728,120.0775,198099.0
2022-03-16 10:30:00,128.28,129.12,127.88,128.41,161822.0,120.0308,120.8167,119.6565,120.1524,161822.0
2022-03-16 11:00:00,128.4,128.85,127.87,128.5,82466.0,120.143,120.5641,119.6471,120.2366,82466.0
2022-03-16 11:30:00,128.48,128.62,127.72,128.03,64901.0,120.2179,120.3489,119.5068,119.7968,64901.0
2022-03-16 12:00:00,127.97,128.1,127.72,127.96,59291.0,119.7407,119.8623,119.5068,119.7313,59291.0
2022-03-16 12:30:00,127.91,128.07,127.25,127.51,42064.0,119.6845,119.8343,119.067,119.3103,42064.0
2022-03-16 13:00:00,127.56,127.66,127.19,127.61,40171.0,119.3571,119.4506,119.0108,119.4038,40171.0
2022-03-16 13:30:00,127.61,127.98,127.21,127.34,85334.0,119.4038,119.75,119.0296,119.1512,85334.0
2022-03-16 14:00:00,127.22,127.27,125.45,125.48,52130.0,119.0389,119.0857,117.3827,117.4108,52130.0
2022-03-16 14:30:00,125.45,126.88,124.84,126.45,67079.0,117.3827,118.7208,116.812,118.3184,67079.0
2022-03-16 15:00:00,126.44,127.01,126.16,126.83,65977.0,118.3091,118.8424,118.0471,118.674,65977.0
2022-03-16 15:30:00,126.88,127.88,126.35,127.87,236041.0,118.7208,119.6565,118.2249,119.6471,236041.0
2022-03-17 09:30:00,125.48,127.64,125.3,127.57,77938.0,117.4108,119.4319,117.2424,119.3664,77938.0
2022-03-17 10:00:00,127.52,127.81,126.97,127.73,36612.0,119.3196,119.591,118.805,119.5161,36612.0
2022-03-17 10:30:00,127.81,127.81,125.9,125.97,75485.0,119.591,119.591,117.8038,117.8693,75485.0
2022-03-17 11:00:00,126.0,126.88,125.98,126.62,45541.0,117.8974,118.7208,117.8787,118.4775,45541.0
2022-03-17 11:30:00,126.72,126.83,126.31,126.53,12764.0,118.5711,118.674,118.1874,118.3933,12764.0
2022-03-17 12:00:00,126.54,126.9,126.45,126.82,75075.0,118.4026,118.7395,118.3184,118.6646,75075.0
2022-03-17 12:30:00,126.85,127.54,126.79,127.35,33711.0,118.6927,119.3383,118.6366,119.1606,33711.0
2022-03-17 13:00:00,127.29,127.92,127.18,127.9,30137.0,119.1044,119.6939,119.0015,119.6752,30137.0
2022-03-17 13:30:00,127.9,128.13,127.58,127.97,281799.0,119.6752,119.8904,119.3758,119.7407,281799.0
2022-03-17 14:00:00,127.98,128.08,127.08,127.1,38471.0,119.75,119.8436,118.9079,118.9266,38471.0
2022-03-17 14:30:00,127.1,128.06,127.09,127.9,93612.0,118.9266,119.8249,118.9173,119.6752,93612.0
2022-03-17 15:00:00,127.89,128.18,127.44,127.96,163095.0,119.6658,119.9372,119.2448,119.7313,163095.0
2022-03-17 15:30:00,127.98,128.67,127.73,128.67,309631.0,119.75,120.3957,119.5161,120.3957,309631.0
2022-03-18 09:30:00,129.23,130.07,127.27,129.1,493308.0,120.9197,121.7056,119.0857,120.798,493308.0
2022-03-18 10:00:00,129.05,130.03,129.04,129.5,66190.0,120.7512,121.6682,120.7419,121.1723,66190.0
2022-03-18 10:30:00,129.56,129.56,128.02,128.13,28673.0,121.2284,121.2284,119.7875,119.8904,28673.0
2022-03-18 11:00:00,128.2,128.97,128.19,128.8,56932.0,119.9559,120.6764,119.9465,120.5173,56932.0
2022-03-18 11:30:00,128.82,129.43,127.99,128.13,35257.0,120.536,121.1068,119.7594,119.8904,35257.0
2022-03-18 12:00:00,128.06,128.92,128.03,128.78,25441.0,119.8249,120.6296,119.7968,120.4986,25441.0
2022-03-18 12:30:00,128.87,129.21,128.75,128.89,33058.0,120.5828,120.9009,120.4705,120.6015,33058.0
2022-03-18 13:00:00,128.91,129.36,128.85,129.06,25610.0,120.6202,121.0413,120.5641,120.7606,25610.0
2022-03-18 13:30:00,129.12,129.76,128.99,129.64,81839.0,120.8167,121.4156,120.6951,121.3033,81839.0
2022-03-18 14:00:00,129.67,129.95,129.58,129.95,31049.0,121.3314,121.5934,121.2472,121.5934,31049.0
2022-03-18 14:30:00,129.94,130.33,129.82,130.06,36223.0,121.584,121.9489,121.4717,121.6963,36223.0
2022-03-18 15:00:00,130.13,130.75,130.08,130.65,60926.0,121.7618,122.3419,121.715,122.2483,60926.0
2022-03-18 15:30:00,130.68,131.39,130.54,131.04,318860.0,122.2764,122.9408,122.1454,122.6133,318860.0
2022-03-21 09:30:00,130.5,131.16,128.95,129.44,42451.0,122.108,122.7255,120.6577,121.1162,42451.0
2022-03-21 10:00:00,129.31,129.48,128.31,128.31,60168.0,120.9945,121.1536,120.0588,120.0588,60168.0
2022-03-21 10:30:00,128.4,129.64,128.26,129.53,61224.0,120.143,121.3033,120.012,121.2004,61224.0
2022-03-21 11:00:00,129.58,129.84,129.24,129.72,35041.0,121.2472,121.4904,120.929,121.3782,35041.0
2022-03-21 11:30:00,129.64,129.72,129.32,129.63,23035.0,121.3033,121.3782,121.0039,121.2939,23035.0
2022-03-21 12:00:00,129.63,130.05,129.34,129.89,31828.0,121.2939,121.6869,121.0226,121.5372,31828.0
2022-03-21 12:30:00,129.84,129.84,128.83,129.23,69395.0,121.4904,121.4904,120.5454,120.9197,69395.0
2022-03-21 13:00:00,129.24,129.26,128.52,128.88,69351.0,120.929,120.9477,120.2553,120.5922,69351.0
2022-03-21 13:30:00,128.81,129.09,128.57,128.75,37717.0,120.5267,120.7887,120.3021,120.4705,37717.0
2022-03-21 14:00:00,128.77,129.38,128.54,129.21,62097.0,120.4892,121.06,120.274,120.9009,62097.0
2022-03-21 14:30:00,129.22,129.24,128.4,128.4,59502.0,120.9103,120.929,120.143,120.143,59502.0
2022-03-21 15:00:00,128.37,128.83,128.28,128.66,67136.0,120.115,120.5454,120.0308,120.3863,67136.0
2022-03-21 15:30:00,128.71,129.02,128.13,129.01,158977.0,120.4331,120.7232,119.8904,120.7138,158977.0
2022-03-22 09:30:00,130.22,130.84,129.46,130.65,43923.0,121.846,122.4261,121.1349,122.2483,43923.0
2022-03-22 10:00:00,130.66,131.32,130.45,130.53,30716.0,122.2577,122.8753,122.0612,122.1361,30716.0
2022-03-22 10:30:00,130.62,130.87,130.25,130.33,58267.0,122.2203,122.4542,121.8741,121.9489,58267.0
2022-03-22 11:00:00,130.35,130.41,129.95,130.29,30828.0,121.9676,122.0238,121.5934,121.9115,30828.0
2022-03-22 11:30:00,130.25,130.84,130.07,130.75,40526.0,121.8741,122.4261,121.7056,122.3419,40526.0
2022-03-22 12:00:00,130.77,130.85,130.51,130.76,29651.0,122.3606,122.4355,122.1173,122.3513,29651.0
2022-03-22 12:30:00,130.74,131.29,130.57,130.96,49772.0,122.3326,122.8472,122.1735,122.5384,49772.0
2022-03-22 13:00:00,130.9,130.95,130.56,130.7,17103.0,122.4823,122.5291,122.1641,122.2951,17103.0
2022-03-22 13:30:00,130.75,130.94,130.52,130.7,26943.0,122.3419,122.5197,122.1267,122.2951,26943.0
2022-03-22 14:00:00,130.71,130.81,130.16,130.19,36060.0,122.3045,122.3981,121.7899,121.8179,36060.0
2022-03-22 14:30:00,130.21,130.47,129.98,130.37,35212.0,121.8366,122.0799,121.6214,121.9864,35212.0
2022-03-22 15:00:00,130.35,130.46,129.9,129.91,33227.0,121.9676,122.0706,121.5466,121.5559,33227.0
2022-03-22 15:30:00,129.93,130.51,129.85,130.39,172041.0,121.5746,122.1173,121.4998,122.0051,172041.0
2022-03-23 09:30:00,129.28,130.08,128.5,129.13,33336.0,120.9664,121.715,120.2366,120.8261,33336.0
2022-03-23 10:00:00,129.21,129.88,129.08,129.55,50360.0,120.9009,121.5279,120.7793,121.2191,50360.0
2022-03-23 10:30:00,129.56,129.95,129.48,129.73,41595.0,121.2284,121.5934,121.1536,121.3875,41595.0
2022-03-23 11:00:00,129.73,130.43,129.65,130.33,60640.0,121.3875,122.0425,121.3127,121.9489,60640.0
2022-03-23 11:30:00,130.38,130.64,130.17,130.38,55220.0,121.9957,122.239,121.7992,121.9957,55220.0
2022-03-23 12:00:00,130.42,130.84,130.26,130.46,42066.0,122.0331,122.4261,121.8834,122.0706,42066.0
2022-03-23 12:30:00,130.52,130.68,129.82,129.92,26720.0,122.1267,122.2764,121.4717,121.5653,26720.0
2022-03-23 13:00:00,129.89,129.91,129.09,129.09,14564.0,121.5372,121.5559,120.7887,120.7887,14564.0
2022-03-23 13:30:00,129.03,129.35,129.0,129.22,17140.0,120.7325,121.0319,120.7045,120.9103,17140.0
2022-03-23 14:00:00,129.23,129.35,128.78,129.14,26563.0,120.9197,121.0319,120.4986,120.8354,26563.0
2022-03-23 14:30:00,129.19,129.28,128.75,128.79,91873.0,120.8822,120.9664,120.4705,120.508,91873.0
2022-03-23 15:00:00,128.82,129.13,128.73,129.09,54556.0,120.536,120.8261,120.4518,120.7887,54556.0
2022-03-23 15:30:00,129.01,129.21,128.6,128.71,210573.0,120.7138,120.9009,120.3302,120.4331,210573.0
2022-03-24 09:30:00,129.3,129.45,128.66,128.75,20355.0,120.9852,121.1255,120.3863,120.4705,20355.0
2022-03-24 10:00:00,128.82,129.34,128.82,129.34,19747.0,120.536,121.0226,120.536,121.0226,19747.0
2022-03-24 10:30:00,129.39,129.98,129.33,129.47,17080.0,121.0694,121.6214,121.0132,121.1442,17080.0
2022-03-24 11:00:00,129.46,129.99,129.4,129.82,25686.0,121.1349,121.6308,121.0787,121.4717,25686.0
2022-03-24 11:30:00,129.69,130.09,129.55,130.06,20830.0,121.3501,121.7244,121.2191,121.6963,20830.0
2022-03-24 12:00:00,130.03,130.41,129.68,130.12,22391.0,121.6682,122.0238,121.3407,121.7524,22391.0
2022-03-24 12:30:00,130.24,130.32,129.48,129.66,24664.0,121.8647,121.9396,121.1536,121.322,24664.0
2022-03-24 13:00:00,129.7,129.87,129.35,129.56,16278.0,121.3594,121.5185,121.0319,121.2284,16278.0
2022-03-24 13:30:00,129.61,129.62,129.24,129.3,13199.0,121.2752,121.2846,120.929,120.9852,13199.0
2022-03-24 14:00:00,129.27,129.44,129.06,129.39,20140.0,120.9571,121.1162,120.7606,121.0694,20140.0
2022-03-24 14:30:00,129.34,129.58,129.26,129.53,23177.0,121.0226,121.2472,120.9477,121.2004,23177.0
2022-03-24 15:00:00,129.47,129.67,129.28,129.56,40660.0,121.1442,121.3314,120.9664,121.2284,40660.0
2022-03-24 15:30:00,129.56,129.6,129.03,129.51,183223.0,121.2284,121.2659,120.7325,121.1817,183223.0
2022-03-25 09:30:00,129.22,129.51,128.51,129.34,45823.0,120.9103,121.1817,120.246,121.0226,45823.0
2022-03-25 10:00:00,129.33,129.59,129.13,129.22,22438.0,121.0132,121.2565,120.8261,120.9103,22438.0
2022-03-25 10:30:00,129.27,129.81,129.14,129.59,67936.0,120.9571,121.4624,120.8354,121.2565,67936.0
2022-03-25 11:00:00,129.58,129.65,128.63,128.89,54385.0,121.2472,121.3127,120.3582,120.6015,54385.0
2022-03-25 11:30:00,128.84,129.61,128.67,129.3,21181.0,120.5547,121.2752,120.3957,120.9852,21181.0
2022-03-25 12:00:00,129.38,129.82,129.22,129.56,73030.0,121.06,121.4717,120.9103,121.2284,73030.0
2022-03-25 12:30:00,129.53,129.54,128.99,129.08,96979.0,121.2004,121.2097,120.6951,120.7793,96979.0
2022-03-25 13:00:00,129.01,129.13,128.38,128.47,68902.0,120.7138,120.8261,120.1243,120.2085,68902.0
2022-03-25 13:30:00,128.47,128.92,128.45,128.78,32434.0,120.2085,120.6296,120.1898,120.4986,32434.0
2022-03-25 14:00:00,128.83,129.17,128.77,129.15,45776.0,120.5454,120.8635,120.4892,120.8448,45776.0
2022-03-25 14:30:00,129.17,129.17,128.86,129.09,53880.0,120.8635,120.8635,120.5735,120.7887,53880.0
2022-03-25 15:00:00,129.08,129.08,128.38,128.38,44899.0,120.7793,120.7793,120.1243,120.1243,44899.0
2022-03-25 15:30:00,128.39,129.47,128.33,129.39,156476.0,120.1337,121.1442,120.0775,121.0694,156476.0
2022-03-28 09:30:00,129.66,129.66,128.3,129.05,66857.0,121.322,121.322,120.0495,120.7512,66857.0
2022-03-28 10:00:00,129.0,129.18,128.29,128.66,62185.0,120.7045,120.8729,120.0401,120.3863,62185.0
2022-03-28 10:30:00,128.72,128.75,128.12,128.35,57399.0,120.4425,120.4705,119.881,120.0963,57399.0
2022-03-28 11:00:00,128.35,128.59,127.69,127.97,111865.0,120.0963,120.3208,119.4787,119.7407,111865.0
2022-03-28 11:30:00,127.92,128.04,127.28,127.3,74821.0,119.6939,119.8062,119.0951,119.1138,74821.0
2022-03-28 12:00:00,127.33,127.81,127.31,127.69,93363.0,119.1418,119.591,119.1231,119.4787,93363.0
2022-03-28 12:30:00,127.69,128.39,127.69,128.15,33056.0,119.4787,120.1337,119.4787,119.9091,33056.0
2022-03-28 13:00:00,128.18,128.41,128.06,128.22,37200.0,119.9372,120.1524,119.8249,119.9746,37200.0
2022-03-28 13:30:00,128.23,128.47,128.16,128.37,33925.0,119.984,120.2085,119.9185,120.115,33925.0
2022-03-28 14:00:00,128.36,128.64,128.32,128.62,38980.0,120.1056,120.3676,120.0682,120.3489,38980.0
2022-03-28 14:30:00,128.61,129.2,128.49,129.14,46908.0,120.3395,120.8916,120.2272,120.8354,46908.0
2022-03-28 15:00:00,129.14,129.23,128.87,129.19,47332.0,120.8354,120.9197,120.5828,120.8822,47332.0
2022-03-28 15:30:00,129.2,129.62,129.06,129.56,214755.0,120.8916,121.2846,120.7606,121.2284,214755.0
2022-03-29 09:30:00,133.38,137.37,132.64,137.14,346551.0,124.8028,128.5362,124.1104,128.321,346551.0
2022-03-29 10:00:00,137.04,137.62,136.55,137.45,159840.0,128.2274,128.7701,127.7689,128.6111,159840.0
2022-03-29 10:30:00,137.49,137.91,137.22,137.55,124851.0,128.6485,129.0415,128.3959,128.7046,124851.0
2022-03-29 11:00:00,137.52,137.82,136.58,136.93,94110.0,128.6766,128.9573,127.797,128.1245,94110.0
2022-03-29 11:30:00,136.95,137.44,136.87,137.16,66993.0,128.1432,128.6017,128.0684,128.3397,66993.0
2022-03-29 12:00:00,137.16,137.56,136.61,136.81,119517.0,128.3397,128.714,127.8251,128.0122,119517.0
2022-03-29 12:30:00,136.79,137.02,136.37,136.78,56887.0,127.9935,128.2087,127.6005,127.9841,56887.0
2022-03-29 13:00:00,136.77,136.77,135.79,135.87,50948.0,127.9748,127.9748,127.0578,127.1327,50948.0
2022-03-29 13:30:00,135.89,135.89,135.08,135.08,73110.0,127.1514,127.1514,126.3935,126.3935,73110.0
2022-03-29 14:00:00,135.14,135.48,134.97,135.3,140719.0,126.4496,126.7677,126.2905,126.5993,140719.0
2022-03-29 14:30:00,135.28,135.78,135.26,135.7,31883.0,126.5806,127.0485,126.5619,126.9736,31883.0
2022-03-29 15:00:00,135.69,135.98,135.59,135.98,39513.0,126.9642,127.2356,126.8707,127.2356,39513.0
2022-03-29 15:30:00,135.96,136.18,135.66,135.89,203604.0,127.2169,127.4227,126.9362,127.1514,203604.0
2022-03-30 09:30:00,134.49,134.99,132.71,133.95,90720.0,125.8414,126.3093,124.1759,125.3361,90720.0
2022-03-30 10:00:00,134.02,134.05,132.24,132.35,52024.0,125.4016,125.4297,123.7361,123.839,52024.0
2022-03-30 10:30:00,132.38,132.92,132.11,132.67,41997.0,123.8671,124.3724,123.6145,124.1384,41997.0
2022-03-30 11:00:00,132.71,133.03,132.12,132.69,30346.0,124.1759,124.4753,123.6238,124.1572,30346.0
2022-03-30 11:30:00,132.75,132.92,132.5,132.68,35196.0,124.2133,124.3724,123.9794,124.1478,35196.0
2022-03-30 12:00:00,132.82,132.87,132.45,132.71,25398.0,124.2788,124.3256,123.9326,124.1759,25398.0
2022-03-30 12:30:00,132.71,133.09,132.69,132.86,18031.0,124.1759,124.5314,124.1572,124.3162,18031.0
2022-03-30 13:00:00,132.9,132.9,132.07,132.2,20095.0,124.3537,124.3537,123.577,123.6987,20095.0
2022-03-30 13:30:00,132.15,132.46,132.15,132.28,25726.0,123.6519,123.942,123.6519,123.7735,25726.0
2022-03-30 14:00:00,132.23,132.71,132.15,132.37,30301.0,123.7267,124.1759,123.6519,123.8577,30301.0
2022-03-30 14:30:00,132.35,132.58,132.18,132.4,44604.0,123.839,124.0542,123.68,123.8858,44604.0
2022-03-30 15:00:00,132.38,132.71,132.02,132.54,104569.0,123.8671,124.1759,123.5302,124.0168,104569.0
2022-03-30 15:30:00,132.54,133.02,132.47,132.98,229532.0,124.0168,124.4659,123.9513,124.4285,229532.0
2022-03-31 09:30:00,132.47,133.1,131.87,132.44,119491.0,123.9513,124.5408,123.3899,123.9232,119491.0
2022-03-31 10:00:00,132.31,133.15,131.56,133.03,73909.0,123.8016,124.5876,123.0998,124.4753,73909.0
2022-03-31 10:30:00,133.0,133.47,132.51,133.09,101883.0,124.4472,124.887,123.9887,124.5314,101883.0
2022-03-31 11:00:00,133.04,133.14,132.23,132.25,33180.0,124.4847,124.5782,123.7267,123.7455,33180.0
2022-03-31 11:30:00,132.21,132.59,131.91,132.58,33046.0,123.708,124.0636,123.4273,124.0542,33046.0
2022-03-31 12:00:00,132.64,132.74,131.99,132.0,17991.0,124.1104,124.2039,123.5022,123.5115,17991.0
2022-03-31 12:30:00,132.05,132.28,131.92,132.07,18187.0,123.5583,123.7735,123.4367,123.577,18187.0
2022-03-31 13:00:00,132.05,132.24,131.79,132.04,16849.0,123.5583,123.7361,123.315,123.549,16849.0
2022-03-31 13:30:00,132.03,132.26,131.96,132.18,17909.0,123.5396,123.7548,123.4741,123.68,17909.0
2022-03-31 14:00:00,132.16,132.44,131.91,132.43,90143.0,123.6612,123.9232,123.4273,123.9139,90143.0
2022-03-31 14:30:00,132.48,132.48,132.12,132.2,31391.0,123.9607,123.9607,123.6238,123.6987,31391.0
2022-03-31 15:00:00,132.26,132.62,132.17,132.24,102163.0,123.7548,124.0917,123.6706,123.7361,102163.0
2022-03-31 15:30:00,132.23,132.38,131.01,131.01,217452.0,123.7267,123.8671,122.5852,122.5852,217452.0
2022-04-01 09:30:00,132.86,133.12,131.47,132.99,41383.0,124.3162,124.5595,123.0156,124.4379,41383.0
2022-04-01 10:00:00,132.97,133.14,131.7,131.71,23656.0,124.4192,124.5782,123.2308,123.2402,23656.0
2022-04-01 10:30:00,131.83,132.05,131.26,131.99,28732.0,123.3525,123.5583,122.8191,123.5022,28732.0
2022-04-01 11:00:00,132.01,132.66,131.85,132.46,28451.0,123.5209,124.1291,123.3712,123.942,28451.0
2022-04-01 11:30:00,132.43,132.68,132.16,132.3,42332.0,123.9139,124.1478,123.6612,123.7922,42332.0
2022-04-01 12:00:00,132.33,132.5,132.02,132.33,28313.0,123.8203,123.9794,123.5302,123.8203,28313.0
2022-04-01 12:30:00,132.33,132.57,132.04,132.29,31244.0,123.8203,124.0449,123.549,123.7829,31244.0
2022-04-01 13:00:00,132.22,132.55,132.14,132.55,25762.0,123.7174,124.0262,123.6425,124.0262,25762.0
2022-04-01 13:30:00,132.52,133.35,132.48,133.16,52796.0,123.9981,124.7747,123.9607,124.5969,52796.0
2022-04-01 14:00:00,133.17,133.6,133.17,133.48,26719.0,124.6063,125.0086,124.6063,124.8964,26719.0
2022-04-01 14:30:00,133.51,133.64,132.99,133.09,25329.0,124.9244,125.0461,124.4379,124.5314,25329.0
2022-04-01 15:00:00,133.14,133.39,133.06,133.24,27594.0,124.5782,124.8121,124.5034,124.6718,27594.0
2022-04-01 15:30:00,133.23,134.08,133.03,134.0,151476.0,124.6624,125.4578,124.4753,125.3829,151476.0
2022-04-04 09:30:00,133.34,133.61,132.02,132.68,34061.0,124.7654,125.018,123.5302,124.1478,34061.0
2022-04-04 10:00:00,132.69,133.05,132.15,132.87,30433.0,124.1572,124.494,123.6519,124.3256,30433.0
2022-04-04 10:30:00,132.89,133.18,132.72,133.02,31425.0,124.3443,124.6157,124.1852,124.4659,31425.0
2022-04-04 11:00:00,132.94,133.5,132.82,133.41,27650.0,124.3911,124.9151,124.2788,124.8309,27650.0
2022-04-04 11:30:00,133.45,133.87,133.39,133.8,19565.0,124.8683,125.2613,124.8121,125.1958,19565.0
2022-04-04 12:00:00,133.83,133.9,133.58,133.88,20245.0,125.2239,125.2893,124.9899,125.2706,20245.0
2022-04-04 12:30:00,133.85,133.96,133.36,133.36,20402.0,125.2426,125.3455,124.7841,124.7841,20402.0
2022-04-04 13:00:00,133.35,133.59,133.23,133.31,25107.0,124.7747,124.9993,124.6624,124.7373,25107.0
2022-04-04 13:30:00,133.24,133.3,132.83,133.2,22500.0,124.6718,124.7279,124.2882,124.6344,22500.0
2022-04-04 14:00:00,133.21,133.65,133.05,133.64,30286.0,124.6437,125.0554,124.494,125.0461,30286.0
2022-04-04 14:30:00,133.62,133.68,133.35,133.35,35294.0,125.0274,125.0835,124.7747,124.7747,35294.0
2022-04-04 15:00:00,133.35,133.42,133.12,133.27,54700.0,124.7747,124.8402,124.5595,124.6999,54700.0
2022-04-04 15:30:00,133.27,133.4,132.89,133.39,193070.0,124.6999,124.8215,124.3443,124.8121,193070.0
2022-04-05 09:30:00,132.59,133.42,131.47,132.1,57155.0,124.0636,124.8402,123.0156,123.6051,57155.0
2022-04-05 10:00:00,132.05,132.13,131.21,131.95,52187.0,123.5583,123.6332,122.7723,123.4647,52187.0
2022-04-05 10:30:00,131.89,133.07,131.79,133.05,42256.0,123.4086,124.5127,123.315,124.494,42256.0
2022-04-05 11:00:00,133.09,133.38,132.78,133.17,44469.0,124.5314,124.8028,124.2414,124.6063,44469.0
2022-04-05 11:30:00,133.15,133.51,132.63,133.09,51602.0,124.5876,124.9244,124.101,124.5314,51602.0
2022-04-05 12:00:00,133.06,133.31,132.2,132.38,34859.0,124.5034,124.7373,123.6987,123.8671,34859.0
2022-04-05 12:30:00,132.39,132.68,132.27,132.34,29771.0,123.8765,124.1478,123.7642,123.8297,29771.0
2022-04-05 13:00:00,132.31,132.75,132.21,132.34,26645.0,123.8016,124.2133,123.708,123.8297,26645.0
2022-04-05 13:30:00,132.33,132.36,131.92,131.95,32243.0,123.8203,123.8484,123.4367,123.4647,32243.0
2022-04-05 14:00:00,131.99,132.31,131.84,132.12,33523.0,123.5022,123.8016,123.3618,123.6238,33523.0
2022-04-05 14:30:00,132.11,132.48,131.99,132.23,39239.0,123.6145,123.9607,123.5022,123.7267,39239.0
2022-04-05 15:00:00,132.27,132.38,131.96,132.27,59495.0,123.7642,123.8671,123.4741,123.7642,59495.0
2022-04-05 15:30:00,132.25,132.4,131.82,132.4,200268.0,123.7455,123.8858,123.3431,123.8858,200268.0
2022-04-06 09:30:00,131.19,131.53,130.57,130.69,57257.0,122.7536,123.0718,122.1735,122.2858,57257.0
2022-04-06 10:00:00,130.72,130.72,129.86,130.49,31416.0,122.3138,122.3138,121.5091,122.0986,31416.0
2022-04-06 10:30:00,130.52,130.98,130.48,130.72,40520.0,122.1267,122.5571,122.0893,122.3138,40520.0
2022-04-06 11:00:00,130.76,131.67,130.74,131.61,31143.0,122.3513,123.2028,122.3326,123.1466,31143.0
2022-04-06 11:30:00,131.66,131.78,131.35,131.68,35816.0,123.1934,123.3057,122.9033,123.2121,35816.0
2022-04-06 12:00:00,131.69,132.16,131.58,132.08,27307.0,123.2215,123.6612,123.1185,123.5864,27307.0
2022-04-06 12:30:00,132.07,132.55,131.8,132.52,35834.0,123.577,124.0262,123.3244,123.9981,35834.0
2022-04-06 13:00:00,132.53,133.17,132.38,133.06,40049.0,124.0074,124.6063,123.8671,124.5034,40049.0
2022-04-06 13:30:00,133.01,133.72,132.88,133.38,40225.0,124.4566,125.1209,124.3349,124.8028,40225.0
2022-04-06 14:00:00,133.3,134.02,132.72,133.2,57913.0,124.7279,125.4016,124.1852,124.6344,57913.0
2022-04-06 14:30:00,133.26,134.28,133.1,134.2,51969.0,124.6905,125.6449,124.5408,125.5701,51969.0
2022-04-06 15:00:00,134.25,134.41,133.53,133.57,95563.0,125.6168,125.7666,124.9431,124.9806,95563.0
2022-04-06 15:30:00,133.57,134.27,133.37,134.14,212798.0,124.9806,125.6356,124.7934,125.5139,212798.0
2022-04-07 09:30:00,133.39,133.52,132.38,133.08,52737.0,124.8121,124.9338,123.8671,124.5221,52737.0
2022-04-07 10:00:00,133.08,133.14,131.9,131.9,52509.0,124.5221,124.5782,123.418,123.418,52509.0
2022-04-07 10:30:00,131.96,132.17,131.34,131.95,37621.0,123.4741,123.6706,122.894,123.4647,37621.0
2022-04-07 11:00:00,131.95,132.54,131.95,132.22,31700.0,123.4647,124.0168,123.4647,123.7174,31700.0
2022-04-07 11:30:00,132.28,132.89,132.16,132.66,19138.0,123.7735,124.3443,123.6612,124.1291,19138.0
2022-04-07 12:00:00,132.63,132.84,132.11,132.56,26327.0,124.101,124.2975,123.6145,124.0355,26327.0
2022-04-07 12:30:00,132.56,133.04,132.52,132.85,33665.0,124.0355,124.4847,123.9981,124.3069,33665.0
2022-04-07 13:00:00,132.94,133.7,132.79,133.24,22997.0,124.3911,125.1022,124.2507,124.6718,22997.0
2022-04-07 13:30:00,133.21,133.94,133.1,133.93,25346.0,124.6437,125.3268,124.5408,125.3174,25346.0
2022-04-07 14:00:00,133.87,134.17,133.64,133.94,23522.0,125.2613,125.542,125.0461,125.3268,23522.0
2022-04-07 14:30:00,133.89,134.47,133.74,134.46,26160.0,125.28,125.8227,125.1396,125.8133,26160.0
2022-04-07 15:00:00,134.4,134.88,134.39,134.52,39981.0,125.7572,126.2063,125.7478,125.8695,39981.0
2022-04-07 15:30:00,134.49,134.68,134.11,134.16,163558.0,125.8414,126.0192,125.4858,125.5326,163558.0
2022-04-08 09:30:00,134.16,134.91,133.41,133.49,50148.0,125.5326,126.2344,124.8309,124.9057,50148.0
2022-04-08 10:00:00,133.46,133.99,133.2,133.92,113187.0,124.8776,125.3736,124.6344,125.3081,113187.0
2022-04-08 10:30:00,133.97,135.23,133.72,135.23,43902.0,125.3548,126.5338,125.1209,126.5338,43902.0
2022-04-08 11:00:00,135.15,135.38,134.58,134.84,44844.0,126.459,126.6742,125.9256,126.1689,44844.0
2022-04-08 11:30:00,134.86,135.1,134.51,134.64,40294.0,126.1876,126.4122,125.8601,125.9818,40294.0
2022-04-08 12:00:00,134.62,134.83,134.23,134.36,47902.0,125.963,126.1595,125.5981,125.7198,47902.0
2022-04-08 12:30:00,134.36,134.44,134.03,134.26,33044.0,125.7198,125.7946,125.411,125.6262,33044.0
2022-04-08 13:00:00,134.28,134.34,133.7,133.79,32108.0,125.6449,125.7011,125.1022,125.1864,32108.0
2022-04-08 13:30:00,133.76,133.92,133.39,133.5,31472.0,125.1584,125.3081,124.8121,124.9151,31472.0
2022-04-08 14:00:00,133.49,133.55,132.76,132.89,34160.0,124.9057,124.9619,124.2227,124.3443,34160.0
2022-04-08 14:30:00,132.89,133.29,132.7,132.89,60821.0,124.3443,124.7186,124.1665,124.3443,60821.0
2022-04-08 15:00:00,132.9,133.06,132.6,132.86,53007.0,124.3537,124.5034,124.0729,124.3162,53007.0
2022-04-08 15:30:00,132.89,132.91,132.25,132.53,198610.0,124.3443,124.363,123.7455,124.0074,198610.0
2022-04-11 09:30:00,132.06,134.63,131.4,134.58,111396.0,123.5677,125.9724,122.9501,125.9256,111396.0
2022-04-11 10:00:00,134.63,134.78,133.75,133.89,66170.0,125.9724,126.1128,125.149,125.28,66170.0
2022-04-11 10:30:00,133.84,133.98,133.5,133.7,61508.0,125.2332,125.3642,124.9151,125.1022,61508.0
2022-04-11 11:00:00,133.68,133.76,132.91,133.41,65052.0,125.0835,125.1584,124.363,124.8309,65052.0
2022-04-11 11:30:00,133.4,133.64,133.1,133.25,45221.0,124.8215,125.0461,124.5408,124.6811,45221.0
2022-04-11 12:00:00,133.21,133.35,133.04,133.18,31301.0,124.6437,124.7747,124.4847,124.6157,31301.0
2022-04-11 12:30:00,133.09,133.13,131.95,132.0,30907.0,124.5314,124.5689,123.4647,123.5115,30907.0
2022-04-11 13:00:00,132.06,132.22,131.85,131.89,46174.0,123.5677,123.7174,123.3712,123.4086,46174.0
2022-04-11 13:30:00,131.88,132.36,131.82,132.36,74922.0,123.3992,123.8484,123.3431,123.8484,74922.0
2022-04-11 14:00:00,132.37,132.81,132.01,132.76,44321.0,123.8577,124.2694,123.5209,124.2227,44321.0
2022-04-11 14:30:00,132.68,132.96,132.55,132.89,37722.0,124.1478,124.4098,124.0262,124.3443,37722.0
2022-04-11 15:00:00,132.89,133.01,132.42,132.43,49312.0,124.3443,124.4566,123.9045,123.9139,49312.0
2022-04-11 15:30:00,132.45,132.46,131.47,131.77,269364.0,123.9326,123.942,123.0156,123.2963,269364.0
2022-04-12 09:30:00,132.08,133.17,131.01,132.44,68513.0,123.5864,124.6063,122.5852,123.9232,68513.0
2022-04-12 10:00:00,132.48,132.72,131.92,132.12,48896.0,123.9607,124.1852,123.4367,123.6238,48896.0
2022-04-12 10:30:00,132.08,132.11,131.0,131.41,84675.0,123.5864,123.6145,122.5758,122.9595,84675.0
2022-04-12 11:00:00,131.4,131.94,131.36,131.43,46757.0,122.9501,123.4554,122.9127,122.9782,46757.0
2022-04-12 11:30:00,131.45,131.63,131.18,131.19,46315.0,122.9969,123.1653,122.7443,122.7536,46315.0
2022-04-12 12:00:00,131.18,131.26,130.08,130.17,55260.0,122.7443,122.8191,121.715,121.7992,55260.0
2022-04-12 12:30:00,130.14,130.21,129.54,129.6,45199.0,121.7711,121.8366,121.2097,121.2659,45199.0
2022-04-12 13:00:00,129.59,129.8,129.34,129.62,65253.0,121.2565,121.453,121.0226,121.2846,65253.0
2022-04-12 13:30:00,129.6,129.65,128.72,128.88,57497.0,121.2659,121.3127,120.4425,120.5922,57497.0
2022-04-12 14:00:00,128.85,128.88,127.96,127.97,84706.0,120.5641,120.5922,119.7313,119.7407,84706.0
2022-04-12 14:30:00,127.93,128.86,127.78,128.47,87225.0,119.7033,120.5735,119.5629,120.2085,87225.0
2022-04-12 15:00:00,128.45,128.78,127.93,128.39,127321.0,120.1898,120.4986,119.7033,120.1337,127321.0
2022-04-12 15:30:00,128.34,128.83,128.28,128.68,232696.0,120.0869,120.5454,120.0308,120.405,232696.0
2022-04-13 09:30:00,128.52,129.41,128.37,128.89,64929.0,120.2553,121.0881,120.115,120.6015,64929.0
2022-04-13 10:00:00,128.8,129.17,128.28,128.58,32079.0,120.5173,120.8635,120.0308,120.3115,32079.0
2022-04-13 10:30:00,128.51,129.15,128.45,129.01,51585.0,120.246,120.8448,120.1898,120.7138,51585.0
2022-04-13 11:00:00,128.98,129.78,128.98,129.25,106012.0,120.6857,121.4343,120.6857,120.9384,106012.0
2022-04-13 11:30:00,129.28,129.35,128.34,128.46,103836.0,120.9664,121.0319,120.0869,120.1992,103836.0
2022-04-13 12:00:00,128.47,129.19,128.4,128.96,61937.0,120.2085,120.8822,120.143,120.667,61937.0
2022-04-13 12:30:00,128.99,129.98,128.94,129.95,58677.0,120.6951,121.6214,120.6483,121.5934,58677.0
2022-04-13 13:00:00,129.96,130.23,129.87,130.13,35202.0,121.6027,121.8554,121.5185,121.7618,35202.0
2022-04-13 13:30:00,130.13,130.31,129.92,130.31,45398.0,121.7618,121.9302,121.5653,121.9302,45398.0
2022-04-13 14:00:00,130.32,130.36,129.99,130.12,43185.0,121.9396,121.977,121.6308,121.7524,43185.0
2022-04-13 14:30:00,130.15,130.66,130.09,130.55,50295.0,121.7805,122.2577,121.7244,122.1548,50295.0
2022-04-13 15:00:00,130.54,130.88,130.49,130.78,39234.0,122.1454,122.4636,122.0986,122.37,39234.0
2022-04-13 15:30:00,130.75,130.81,130.39,130.62,170197.0,122.3419,122.3981,122.0051,122.2203,170197.0
2022-04-14 09:30:00,131.45,132.3,129.13,129.9,76721.0,122.9969,123.7922,120.8261,121.5466,76721.0
2022-04-14 10:00:00,129.99,130.66,129.69,130.33,47521.0,121.6308,122.2577,121.3501,121.9489,47521.0
2022-04-14 10:30:00,130.43,130.77,130.25,130.75,51277.0,122.0425,122.3606,121.8741,122.3419,51277.0
2022-04-14 11:00:00,130.67,131.35,130.64,130.99,47037.0,122.2671,122.9033,122.239,122.5665,47037.0
2022-04-14 11:30:00,131.02,131.14,130.33,130.64,31282.0,122.5946,122.7068,121.9489,122.239,31282.0
2022-04-14 12:00:00,130.63,130.7,130.18,130.18,20185.0,122.2296,122.2951,121.8086,121.8086,20185.0
2022-04-14 12:30:00,130.17,130.26,129.78,130.01,25864.0,121.7992,121.8834,121.4343,121.6495,25864.0
2022-04-14 13:00:00,130.02,130.05,129.54,129.66,25883.0,121.6589,121.6869,121.2097,121.322,25883.0
2022-04-14 13:30:00,129.66,130.24,129.61,130.24,35511.0,121.322,121.8647,121.2752,121.8647,35511.0
2022-04-14 14:00:00,130.29,130.46,129.5,129.68,53713.0,121.9115,122.0706,121.1723,121.3407,53713.0
2022-04-14 14:30:00,129.69,129.82,129.01,129.1,36601.0,121.3501,121.4717,120.7138,120.798,36601.0
2022-04-14 15:00:00,129.14,129.18,128.64,128.77,73999.0,120.8354,120.8729,120.3676,120.4892,73999.0
2022-04-14 15:30:00,128.77,128.77,128.07,128.25,401053.0,120.4892,120.4892,119.8343,120.0027,401053.0
2022-04-18 09:30:00,127.47,128.43,126.6,126.88,67336.0,119.2728,120.1711,118.4588,118.7208,67336.0
2022-04-18 10:00:00,126.88,127.32,126.7,126.83,38060.0,118.7208,119.1325,118.5524,118.674,38060.0
2022-04-18 10:30:00,126.82,127.7,126.82,127.54,37139.0,118.6646,119.4881,118.6646,119.3383,37139.0
2022-04-18 11:00:00,127.54,127.75,126.67,126.72,38192.0,119.3383,119.5348,118.5243,118.5711,38192.0
2022-04-18 11:30:00,126.75,126.82,126.19,126.58,54961.0,118.5991,118.6646,118.0752,118.4401,54961.0
2022-04-18 12:00:00,126.54,126.81,126.42,126.52,16431.0,118.4026,118.6553,118.2904,118.3839,16431.0
2022-04-18 12:30:00,126.52,126.97,126.36,126.9,22438.0,118.3839,118.805,118.2342,118.7395,22438.0
2022-04-18 13:00:00,126.9,127.01,126.28,126.52,25537.0,118.7395,118.8424,118.1594,118.3839,25537.0
2022-04-18 13:30:00,126.57,127.05,126.56,126.73,65129.0,118.4307,118.8798,118.4214,118.5804,65129.0
2022-04-18 14:00:00,126.77,127.14,126.59,126.76,27166.0,118.6179,118.9641,118.4494,118.6085,27166.0
2022-04-18 14:30:00,126.79,126.99,126.72,126.81,23354.0,118.6366,118.8237,118.5711,118.6553,23354.0
2022-04-18 15:00:00,126.85,127.13,126.7,126.83,48684.0,118.6927,118.9547,118.5524,118.674,48684.0
2022-04-18 15:30:00,126.81,126.87,126.18,126.56,144510.0,118.6553,118.7114,118.0658,118.4214,144510.0
2022-04-19 09:30:00,126.8,128.3,126.74,128.07,45006.0,118.6459,120.0495,118.5898,119.8343,45006.0
2022-04-19 10:00:00,128.18,129.31,128.04,129.0,40211.0,119.9372,120.9945,119.8062,120.7045,40211.0
2022-04-19 10:30:00,129.02,129.49,128.83,129.03,25250.0,120.7232,121.1629,120.5454,120.7325,25250.0
2022-04-19 11:00:00,128.91,129.39,128.8,129.28,29414.0,120.6202,121.0694,120.5173,120.9664,29414.0
2022-04-19 11:30:00,129.39,129.53,129.1,129.37,36379.0,121.0694,121.2004,120.798,121.0507,36379.0
2022-04-19 12:00:00,129.31,129.65,129.25,129.41,53324.0,120.9945,121.3127,120.9384,121.0881,53324.0
2022-04-19 12:30:00,129.49,129.85,129.4,129.41,54731.0,121.1629,121.4998,121.0787,121.0881,54731.0
2022-04-19 13:00:00,129.46,129.65,128.83,128.94,77520.0,121.1349,121.3127,120.5454,120.6483,77520.0
2022-04-19 13:30:00,129.0,130.19,129.0,129.89,59637.0,120.7045,121.8179,120.7045,121.5372,59637.0
2022-04-19 14:00:00,129.97,130.0,129.54,129.87,38753.0,121.6121,121.6401,121.2097,121.5185,38753.0
2022-04-19 14:30:00,129.81,130.28,129.7,130.18,52161.0,121.4624,121.9021,121.3594,121.8086,52161.0
2022-04-19 15:00:00,130.16,130.16,129.84,129.88,37832.0,121.7899,121.7899,121.4904,121.5279,37832.0
2022-04-19 15:30:00,129.87,130.09,129.41,129.67,202574.0,121.5185,121.7244,121.0881,121.3314,202574.0
2022-04-20 09:30:00,130.47,132.55,130.45,131.95,108801.0,122.0799,124.0262,122.0612,123.4647,108801.0
2022-04-20 10:00:00,132.08,132.4,131.29,131.63,59045.0,123.5864,123.8858,122.8472,123.1653,59045.0
2022-04-20 10:30:00,131.76,132.71,131.33,132.71,56106.0,123.287,124.1759,122.8846,124.1759,56106.0
2022-04-20 11:00:00,132.67,132.71,132.08,132.51,41965.0,124.1384,124.1759,123.5864,123.9887,41965.0
2022-04-20 11:30:00,132.49,132.85,132.22,132.63,33293.0,123.97,124.3069,123.7174,124.101,33293.0
2022-04-20 12:00:00,132.59,132.97,132.11,132.11,29355.0,124.0636,124.4192,123.6145,123.6145,29355.0
2022-04-20 12:30:00,132.15,132.7,132.14,132.43,40296.0,123.6519,124.1665,123.6425,123.9139,40296.0
2022-04-20 13:00:00,132.42,132.6,131.97,132.39,54971.0,123.9045,124.0729,123.4835,123.8765,54971.0
2022-04-20 13:30:00,132.28,132.66,132.23,132.36,43783.0,123.7735,124.1291,123.7267,123.8484,43783.0
2022-04-20 14:00:00,132.3,132.39,131.98,131.98,47503.0,123.7922,123.8765,123.4928,123.4928,47503.0
2022-04-20 14:30:00,132.01,132.07,131.16,131.45,35936.0,123.5209,123.577,122.7255,122.9969,35936.0
2022-04-20 15:00:00,131.38,132.08,131.33,131.9,76093.0,122.9314,123.5864,122.8846,123.418,76093.0
2022-04-20 15:30:00,131.92,132.28,131.69,131.74,191125.0,123.4367,123.7735,123.2215,123.2683,191125.0
2022-04-21 09:30:00,135.83,137.54,134.14,134.64,198493.0,127.0952,128.6953,125.5139,125.9818,198493.0
2022-04-21 10:00:00,134.66,135.63,134.33,135.57,96357.0,126.0005,126.9081,125.6917,126.852,96357.0
2022-04-21 10:30:00,135.59,136.09,134.95,135.31,86007.0,126.8707,127.3385,126.2718,126.6087,86007.0
2022-04-21 11:00:00,135.33,135.41,134.29,134.44,66573.0,126.6274,126.7022,125.6543,125.7946,66573.0
2022-04-21 11:30:00,134.42,134.75,134.17,134.24,60254.0,125.7759,126.0847,125.542,125.6075,60254.0
2022-04-21 12:00:00,134.17,134.21,133.78,133.93,45725.0,125.542,125.5794,125.1771,125.3174,45725.0
2022-04-21 12:30:00,133.97,134.28,133.88,134.1,53473.0,125.3548,125.6449,125.2706,125.4765,53473.0
2022-04-21 13:00:00,134.07,134.14,133.17,133.96,89550.0,125.4484,125.5139,124.6063,125.3455,89550.0
2022-04-21 13:30:00,133.89,134.71,133.88,134.03,37273.0,125.28,126.0473,125.2706,125.411,37273.0
2022-04-21 14:00:00,133.99,134.1,132.9,133.63,102014.0,125.3736,125.4765,124.3537,125.0367,102014.0
2022-04-21 14:30:00,133.63,134.37,133.38,133.52,54499.0,125.0367,125.7291,124.8028,124.9338,54499.0
2022-04-21 15:00:00,133.5,134.3,132.95,134.16,93511.0,124.9151,125.6636,124.4004,125.5326,93511.0
2022-04-21 15:30:00,134.09,134.32,132.95,133.18,494569.0,125.4671,125.6823,124.4004,124.6157,494569.0
2022-04-22 09:30:00,134.95,138.1,130.64,130.82,321584.0,126.2718,129.2193,122.239,122.4074,321584.0
2022-04-22 10:00:00,130.76,132.91,130.52,132.77,81815.0,122.3513,124.363,122.1267,124.232,81815.0
2022-04-22 10:30:00,132.75,132.75,131.02,131.74,83501.0,124.2133,124.2133,122.5946,123.2683,83501.0
2022-04-22 11:00:00,131.71,132.42,131.25,131.83,117360.0,123.2402,123.9045,122.8098,123.3525,117360.0
2022-04-22 11:30:00,131.83,132.99,131.43,132.81,122016.0,123.3525,124.4379,122.9782,124.2694,122016.0
2022-04-22 12:00:00,132.78,134.09,132.14,133.74,188488.0,124.2414,125.4671,123.6425,125.1396,188488.0
2022-04-22 12:30:00,133.78,135.22,133.65,134.7,145261.0,125.1771,126.5245,125.0554,126.0379,145261.0
2022-04-22 13:00:00,134.71,134.82,133.71,134.38,119188.0,126.0473,126.1502,125.1116,125.7385,119188.0
2022-04-22 13:30:00,134.41,134.85,133.91,134.36,63717.0,125.7666,126.1783,125.2987,125.7198,63717.0
2022-04-22 14:00:00,134.3,134.47,133.68,134.08,100093.0,125.6636,125.8227,125.0835,125.4578,100093.0
2022-04-22 14:30:00,134.01,134.05,132.52,132.79,90041.0,125.3923,125.4297,123.9981,124.2507,90041.0
2022-04-22 15:00:00,132.83,133.22,132.62,133.17,101761.0,124.2882,124.6531,124.0917,124.6063,101761.0
2022-04-22 15:30:00,133.12,133.86,132.73,132.76,401615.0,124.5595,125.2519,124.1946,124.2227,401615.0
2022-04-25 09:30:00,132.48,132.48,126.85,128.74,169676.0,123.9607,123.9607,118.6927,120.4612,169676.0
2022-04-25 10:00:00,128.8,129.15,127.47,127.84,118221.0,120.5173,120.8448,119.2728,119.619,118221.0
2022-04-25 10:30:00,127.92,129.24,127.41,127.47,75666.0,119.6939,120.929,119.2167,119.2728,75666.0
2022-04-25 11:00:00,127.46,128.64,127.46,128.33,69517.0,119.2635,120.3676,119.2635,120.0775,69517.0
2022-04-25 11:30:00,128.35,129.06,127.73,128.06,79165.0,120.0963,120.7606,119.5161,119.8249,79165.0
2022-04-25 12:00:00,128.03,128.85,127.52,128.09,85534.0,119.7968,120.5641,119.3196,119.853,85534.0
2022-04-25 12:30:00,128.07,128.12,127.4,127.6,61302.0,119.8343,119.881,119.2073,119.3945,61302.0
2022-04-25 13:00:00,127.65,128.07,126.9,127.33,72087.0,119.4413,119.8343,118.7395,119.1418,72087.0
2022-04-25 13:30:00,127.31,127.49,126.08,126.29,64090.0,119.1231,119.2916,117.9722,118.1687,64090.0
2022-04-25 14:00:00,126.3,127.83,126.05,127.81,96782.0,118.1781,119.6097,117.9442,119.591,96782.0
2022-04-25 14:30:00,127.87,128.47,127.56,128.16,76044.0,119.6471,120.2085,119.3571,119.9185,76044.0
2022-04-25 15:00:00,128.15,129.22,127.83,129.19,107294.0,119.9091,120.9103,119.6097,120.8822,107294.0
2022-04-25 15:30:00,129.21,129.67,128.9,129.33,376148.0,120.9009,121.3314,120.6109,121.0132,376148.0
2022-04-26 09:30:00,129.73,133.0,129.73,132.82,204182.0,121.3875,124.4472,121.3875,124.2788,204182.0
2022-04-26 10:00:00,132.83,134.18,131.21,132.24,109563.0,124.2882,125.5513,122.7723,123.7361,109563.0
2022-04-26 10:30:00,132.11,132.11,129.96,130.78,76341.0,123.6145,123.6145,121.6027,122.37,76341.0
2022-04-26 11:00:00,130.8,130.84,128.43,128.56,101679.0,122.3887,122.4261,120.1711,120.2927,101679.0
2022-04-26 11:30:00,128.63,128.71,127.34,127.42,67952.0,120.3582,120.4331,119.1512,119.2261,67952.0
2022-04-26 12:00:00,127.42,128.77,127.39,128.77,45326.0,119.2261,120.4892,119.198,120.4892,45326.0
2022-04-26 12:30:00,128.74,128.85,128.04,128.72,39290.0,120.4612,120.5641,119.8062,120.4425,39290.0
2022-04-26 13:00:00,128.82,128.89,126.94,127.09,48816.0,120.536,120.6015,118.7769,118.9173,48816.0
2022-04-26 13:30:00,127.09,127.72,126.97,127.18,29051.0,118.9173,119.5068,118.805,119.0015,29051.0
2022-04-26 14:00:00,127.22,127.9,126.9,127.48,62662.0,119.0389,119.6752,118.7395,119.2822,62662.0
2022-04-26 14:30:00,127.5,127.75,126.74,127.35,59795.0,119.3009,119.5348,118.5898,119.1606,59795.0
2022-04-26 15:00:00,127.33,127.52,126.38,126.38,55429.0,119.1418,119.3196,118.2529,118.2529,55429.0
2022-04-26 15:30:00,126.39,126.49,125.89,125.98,283835.0,118.2623,118.3559,117.7944,117.8787,283835.0
2022-04-27 09:30:00,126.49,131.02,126.49,130.64,108810.0,118.3559,122.5946,118.3559,122.239,108810.0
2022-04-27 10:00:00,130.54,130.85,128.36,128.51,58574.0,122.1454,122.4355,120.1056,120.246,58574.0
2022-04-27 10:30:00,128.51,129.24,128.09,128.8,70352.0,120.246,120.929,119.853,120.5173,70352.0
2022-04-27 11:00:00,128.83,130.32,128.76,130.28,91681.0,120.5454,121.9396,120.4799,121.9021,91681.0
2022-04-27 11:30:00,130.3,130.62,129.45,129.56,59064.0,121.9209,122.2203,121.1255,121.2284,59064.0
2022-04-27 12:00:00,129.62,130.25,129.37,130.1,50371.0,121.2846,121.8741,121.0507,121.7337,50371.0
2022-04-27 12:30:00,130.18,130.21,129.7,130.02,54224.0,121.8086,121.8366,121.3594,121.6589,54224.0
2022-04-27 13:00:00,130.07,130.25,129.27,129.79,71482.0,121.7056,121.8741,120.9571,121.4436,71482.0
2022-04-27 13:30:00,129.82,130.44,129.46,130.43,46774.0,121.4717,122.0519,121.1349,122.0425,46774.0
2022-04-27 14:00:00,130.48,130.5,130.03,130.34,25885.0,122.0893,122.108,121.6682,121.9583,25885.0
2022-04-27 14:30:00,130.35,130.75,129.64,129.75,58275.0,121.9676,122.3419,121.3033,121.4062,58275.0
2022-04-27 15:00:00,129.62,130.04,129.62,129.95,54233.0,121.2846,121.6776,121.2846,121.5934,54233.0
2022-04-27 15:30:00,129.94,130.12,129.23,129.6,175153.0,121.584,121.7524,120.9197,121.2659,175153.0
2022-04-28 09:30:00,130.89,130.98,129.65,130.34,23097.0,122.4729,122.5571,121.3127,121.9583,23097.0
2022-04-28 10:00:00,130.41,130.41,127.94,127.94,33273.0,122.0238,122.0238,119.7126,119.7126,33273.0
2022-04-28 10:30:00,128.06,129.0,127.57,128.47,78601.0,119.8249,120.7045,119.3664,120.2085,78601.0
2022-04-28 11:00:00,128.49,128.84,128.26,128.51,28841.0,120.2272,120.5547,120.012,120.246,28841.0
2022-04-28 11:30:00,128.39,129.16,128.11,129.09,28945.0,120.1337,120.8542,119.8717,120.7887,28945.0
2022-04-28 12:00:00,129.07,129.55,128.48,129.54,82331.0,120.77,121.2191,120.2179,121.2097,82331.0
2022-04-28 12:30:00,129.61,130.28,129.44,130.28,24483.0,121.2752,121.9021,121.1162,121.9021,24483.0
2022-04-28 13:00:00,130.28,130.99,130.28,130.99,44638.0,121.9021,122.5665,121.9021,122.5665,44638.0
2022-04-28 13:30:00,131.02,131.4,130.7,130.74,54690.0,122.5946,122.9501,122.2951,122.3326,54690.0
2022-04-28 14:00:00,130.78,130.88,130.34,130.45,37592.0,122.37,122.4636,121.9583,122.0612,37592.0
2022-04-28 14:30:00,130.47,130.96,130.21,130.83,35031.0,122.0799,122.5384,121.8366,122.4168,35031.0
2022-04-28 15:00:00,130.85,130.89,130.56,130.72,74152.0,122.4355,122.4729,122.1641,122.3138,74152.0
2022-04-28 15:30:00,130.74,131.11,130.62,130.95,265734.0,122.3326,122.6788,122.2203,122.5291,265734.0
2022-04-29 09:30:00,130.75,131.93,130.36,131.7,99123.0,122.3419,123.446,121.977,123.2308,99123.0
2022-04-29 10:00:00,131.73,131.94,129.43,129.69,63736.0,123.2589,123.4554,121.1068,121.3501,63736.0
2022-04-29 10:30:00,129.6,130.65,129.55,130.65,69977.0,121.2659,122.2483,121.2191,122.2483,69977.0
2022-04-29 11:00:00,130.58,131.19,130.35,130.71,78762.0,122.1828,122.7536,121.9676,122.3045,78762.0
2022-04-29 11:30:00,130.66,131.27,130.66,130.85,81140.0,122.2577,122.8285,122.2577,122.4355,81140.0
2022-04-29 12:00:00,130.76,130.82,129.95,130.18,95712.0,122.3513,122.4074,121.5934,121.8086,95712.0
2022-04-29 12:30:00,130.14,130.33,129.27,129.7,54718.0,121.7711,121.9489,120.9571,121.3594,54718.0
2022-04-29 13:00:00,129.66,130.39,129.35,130.19,65372.0,121.322,122.0051,121.0319,121.8179,65372.0
2022-04-29 13:30:00,130.25,130.56,129.89,130.05,48807.0,121.8741,122.1641,121.5372,121.6869,48807.0
2022-04-29 14:00:00,130.03,130.03,129.26,129.49,88790.0,121.6682,121.6682,120.9477,121.1629,88790.0
2022-04-29 14:30:00,129.47,129.5,128.66,128.9,96936.0,121.1442,121.1723,120.3863,120.6109,96936.0
2022-04-29 15:00:00,128.76,128.83,128.29,128.29,66713.0,120.4799,120.5454,120.0401,120.0401,66713.0
2022-04-29 15:30:00,128.26,128.72,127.63,127.97,519479.0,120.012,120.4425,119.4226,119.7407,519479.0
2022-05-02 09:30:00,127.39,130.59,126.3,130.19,117510.0,119.198,122.1922,118.1781,121.8179,117510.0
2022-05-02 10:00:00,130.01,130.11,128.42,129.98,67610.0,121.6495,121.7431,120.1617,121.6214,67610.0
2022-05-02 10:30:00,130.0,131.09,129.95,130.73,69352.0,121.6401,122.6601,121.5934,122.3232,69352.0
2022-05-02 11:00:00,130.74,130.87,129.42,129.42,71273.0,122.3326,122.4542,121.0974,121.0974,71273.0
2022-05-02 11:30:00,129.41,129.64,128.93,129.38,60989.0,121.0881,121.3033,120.639,121.06,60989.0
2022-05-02 12:00:00,129.38,129.47,128.26,128.96,45475.0,121.06,121.1442,120.012,120.667,45475.0
2022-05-02 12:30:00,129.03,129.2,128.14,128.19,86287.0,120.7325,120.8916,119.8998,119.9465,86287.0
2022-05-02 13:00:00,128.27,129.07,128.16,128.67,82345.0,120.0214,120.77,119.9185,120.3957,82345.0
2022-05-02 13:30:00,128.64,128.81,128.12,128.45,93855.0,120.3676,120.5267,119.881,120.1898,93855.0
2022-05-02 14:00:00,128.46,128.78,127.49,128.05,161184.0,120.1992,120.4986,119.2916,119.8155,161184.0
2022-05-02 14:30:00,128.0,128.84,127.92,128.57,118565.0,119.7688,120.5547,119.6939,120.3021,118565.0
2022-05-02 15:00:00,128.53,130.21,128.52,130.18,117522.0,120.2647,121.8366,120.2553,121.8086,117522.0
2022-05-02 15:30:00,130.15,131.02,130.0,130.99,296527.0,121.7805,122.5946,121.6401,122.5665,296527.0
2022-05-03 09:30:00,130.74,132.44,130.62,132.16,105138.0,122.3326,123.9232,122.2203,123.6612,105138.0
2022-05-03 10:00:00,132.18,133.16,131.83,133.04,99573.0,123.68,124.5969,123.3525,124.4847,99573.0
2022-05-03 10:30:00,133.03,133.47,131.79,132.27,89962.0,124.4753,124.887,123.315,123.7642,89962.0
2022-05-03 11:00:00,132.24,133.47,132.08,133.28,66498.0,123.7361,124.887,123.5864,124.7092,66498.0
2022-05-03 11:30:00,133.34,133.91,133.28,133.73,67944.0,124.7654,125.2987,124.7092,125.1303,67944.0
2022-05-03 12:00:00,133.72,133.9,133.19,133.47,80326.0,125.1209,125.2893,124.625,124.887,80326.0
2022-05-03 12:30:00,133.42,133.67,132.68,132.89,45123.0,124.8402,125.0741,124.1478,124.3443,45123.0
2022-05-03 13:00:00,132.92,133.72,132.89,133.41,42286.0,124.3724,125.1209,124.3443,124.8309,42286.0
2022-05-03 13:30:00,133.43,133.79,133.18,133.28,46473.0,124.8496,125.1864,124.6157,124.7092,46473.0
2022-05-03 14:00:00,133.23,133.32,132.37,132.75,107964.0,124.6624,124.7466,123.8577,124.2133,107964.0
2022-05-03 14:30:00,132.76,133.65,132.31,133.58,71913.0,124.2227,125.0554,123.8016,124.9899,71913.0
2022-05-03 15:00:00,133.59,133.87,133.32,133.64,69131.0,124.9993,125.2613,124.7466,125.0461,69131.0
2022-05-03 15:30:00,133.67,133.82,132.83,133.15,238454.0,125.0741,125.2145,124.2882,124.5876,238454.0
2022-05-04 09:30:00,133.21,134.83,133.02,134.49,56695.0,124.6437,126.1595,124.4659,125.8414,56695.0
2022-05-04 10:00:00,134.5,134.59,132.85,133.22,69182.0,125.8508,125.935,124.3069,124.6531,69182.0
2022-05-04 10:30:00,133.22,133.57,132.96,133.1,32958.0,124.6531,124.9806,124.4098,124.5408,32958.0
2022-05-04 11:00:00,133.1,133.16,132.39,132.53,46305.0,124.5408,124.5969,123.8765,124.0074,46305.0
2022-05-04 11:30:00,132.49,132.61,131.68,131.8,58084.0,123.97,124.0823,123.2121,123.3244,58084.0
2022-05-04 12:00:00,131.72,132.76,131.65,132.67,40149.0,123.2495,124.2227,123.184,124.1384,40149.0
2022-05-04 12:30:00,132.74,133.06,132.68,132.97,39505.0,124.2039,124.5034,124.1478,124.4192,39505.0
2022-05-04 13:00:00,133.09,133.3,132.57,132.57,38600.0,124.5314,124.7279,124.0449,124.0449,38600.0
2022-05-04 13:30:00,132.52,132.86,132.29,132.49,32309.0,123.9981,124.3162,123.7829,123.97,32309.0
2022-05-04 14:00:00,132.63,133.32,132.07,133.11,38263.0,124.101,124.7466,123.577,124.5502,38263.0
2022-05-04 14:30:00,133.24,134.84,131.99,134.73,51171.0,124.6718,126.1689,123.5022,126.066,51171.0
2022-05-04 15:00:00,134.69,135.99,134.66,135.95,49787.0,126.0285,127.2449,126.0005,127.2075,49787.0
2022-05-04 15:30:00,135.95,137.48,135.92,137.34,252028.0,127.2075,128.6391,127.1795,128.5081,252028.0
2022-05-05 09:30:00,135.21,135.58,133.63,133.86,72369.0,126.5151,126.8613,125.0367,125.2519,72369.0
2022-05-05 10:00:00,133.84,134.13,132.77,133.39,51623.0,125.2332,125.5046,124.232,124.8121,51623.0
2022-05-05 10:30:00,133.2,133.49,132.28,133.42,39114.0,124.6344,124.9057,123.7735,124.8402,39114.0
2022-05-05 11:00:00,133.19,133.37,131.83,132.17,43017.0,124.625,124.7934,123.3525,123.6706,43017.0
2022-05-05 11:30:00,132.22,133.03,131.43,131.65,30508.0,123.7174,124.4753,122.9782,123.184,30508.0
2022-05-05 12:00:00,131.61,132.2,131.03,131.95,27817.0,123.1466,123.6987,122.6039,123.4647,27817.0
2022-05-05 12:30:00,131.96,132.21,131.26,131.65,27546.0,123.4741,123.708,122.8191,123.184,27546.0
2022-05-05 13:00:00,131.68,132.54,131.67,132.31,29976.0,123.2121,124.0168,123.2028,123.8016,29976.0
2022-05-05 13:30:00,132.32,132.46,131.22,131.63,29046.0,123.811,123.942,122.7817,123.1653,29046.0
2022-05-05 14:00:00,131.6,132.17,130.84,130.84,33871.0,123.1373,123.6706,122.4261,122.4261,33871.0
2022-05-05 14:30:00,130.9,131.81,130.78,131.32,23604.0,122.4823,123.3338,122.37,122.8753,23604.0
2022-05-05 15:00:00,131.44,131.44,130.21,130.47,46426.0,122.9875,122.9875,121.8366,122.0799,46426.0
2022-05-05 15:30:00,130.43,131.74,130.2,131.58,150588.0,122.0425,123.2683,121.8273,123.1185,150588.0
2022-05-06 09:30:00,130.52,130.52,126.47,127.01,73361.0,122.1267,122.1267,118.3371,118.8424,73361.0
2022-05-06 10:00:00,127.02,128.12,126.34,127.19,52687.0,118.8518,119.881,118.2155,119.0108,52687.0
2022-05-06 10:30:00,127.33,128.96,126.26,128.4,71170.0,119.1418,120.667,118.1407,120.143,71170.0
2022-05-06 11:00:00,128.54,129.09,127.84,128.63,60352.0,120.274,120.7887,119.619,120.3582,60352.0
2022-05-06 11:30:00,128.68,128.72,127.84,128.03,44168.0,120.405,120.4425,119.619,119.7968,44168.0
2022-05-06 12:00:00,127.95,128.97,127.78,128.91,31595.0,119.722,120.6764,119.5629,120.6202,31595.0
2022-05-06 12:30:00,128.81,129.62,128.41,129.54,25957.0,120.5267,121.2846,120.1524,121.2097,25957.0
2022-05-06 13:00:00,129.46,129.52,128.71,128.96,37442.0,121.1349,121.191,120.4331,120.667,37442.0
2022-05-06 13:30:00,129.09,129.22,128.53,128.66,31280.0,120.7887,120.9103,120.2647,120.3863,31280.0
2022-05-06 14:00:00,128.66,128.89,127.81,127.94,35923.0,120.3863,120.6015,119.591,119.7126,35923.0
2022-05-06 14:30:00,127.92,128.52,127.62,128.14,38092.0,119.6939,120.2553,119.4132,119.8998,38092.0
2022-05-06 15:00:00,128.04,128.12,127.47,127.88,59903.0,119.8062,119.881,119.2728,119.6565,59903.0
2022-05-06 15:30:00,127.97,129.37,127.97,128.52,203142.0,119.7407,121.0507,119.7407,120.2553,203142.0
2022-05-09 09:30:00,126.44,129.04,125.8,128.48,92268.0,118.8581,121.3022,118.2565,120.7758,92268.0
2022-05-09 10:00:00,128.46,128.98,126.94,127.29,50762.0,120.757,121.2458,119.3281,119.6571,50762.0
2022-05-09 10:30:00,127.19,128.01,127.07,127.69,56568.0,119.5631,120.334,119.4503,120.0331,56568.0
2022-05-09 11:00:00,127.69,127.96,126.42,126.77,39053.0,120.0331,120.287,118.8393,119.1683,39053.0
2022-05-09 11:30:00,126.69,127.91,126.53,127.4,38217.0,119.0931,120.2399,118.9427,119.7605,38217.0
2022-05-09 12:00:00,127.39,128.18,127.13,127.75,29679.0,119.7511,120.4938,119.5067,120.0895,29679.0
2022-05-09 12:30:00,127.8,128.02,126.81,126.91,27530.0,120.1365,120.3434,119.2059,119.2999,27530.0
2022-05-09 13:00:00,126.99,127.82,126.86,127.73,28926.0,119.3751,120.1553,119.2529,120.0707,28926.0
2022-05-09 13:30:00,127.78,128.05,127.15,127.63,29378.0,120.1177,120.3716,119.5255,119.9767,29378.0
2022-05-09 14:00:00,127.65,128.18,127.57,127.74,21764.0,119.9955,120.4938,119.9203,120.0801,21764.0
2022-05-09 14:30:00,127.69,128.27,127.23,128.08,34409.0,120.0331,120.5784,119.6007,120.3998,34409.0
2022-05-09 15:00:00,128.05,128.76,127.97,128.16,48888.0,120.3716,121.039,120.2964,120.475,48888.0
2022-05-09 15:30:00,128.13,128.13,126.66,127.01,176522.0,120.4468,120.4468,119.0649,119.3939,176522.0
2022-05-10 09:30:00,128.73,129.55,127.42,128.02,54078.0,121.0108,121.7816,119.7793,120.3434,54078.0
2022-05-10 10:00:00,127.84,127.91,126.38,126.77,39604.0,120.1741,120.2399,118.8017,119.1683,39604.0
2022-05-10 10:30:00,126.84,127.01,124.8,125.4,47954.0,119.2341,119.3939,117.3164,117.8805,47954.0
2022-05-10 11:00:00,125.3,125.43,124.35,124.85,39768.0,117.7865,117.9087,116.8934,117.3634,39768.0
2022-05-10 11:30:00,124.76,125.35,123.72,124.21,40808.0,117.2788,117.8335,116.3012,116.7618,40808.0
2022-05-10 12:00:00,124.18,124.75,123.86,123.96,43612.0,116.7336,117.2694,116.4328,116.5268,43612.0
2022-05-10 12:30:00,124.01,124.77,123.32,124.14,35088.0,116.5738,117.2882,115.9252,116.696,35088.0
2022-05-10 13:00:00,124.1,124.88,124.1,124.74,24489.0,116.6584,117.3916,116.6584,117.26,24489.0
2022-05-10 13:30:00,125.05,126.53,124.98,126.31,39128.0,117.5514,118.9427,117.4856,118.7359,39128.0
2022-05-10 14:00:00,126.37,126.42,125.4,125.68,27403.0,118.7923,118.8393,117.8805,118.1437,27403.0
2022-05-10 14:30:00,125.58,126.15,125.37,125.68,24057.0,118.0497,118.5855,117.8523,118.1437,24057.0
2022-05-10 15:00:00,125.8,126.39,125.25,125.26,38424.0,118.2565,118.8111,117.7395,117.7489,38424.0
2022-05-10 15:30:00,125.3,125.3,124.61,125.09,145303.0,117.7865,117.7865,117.1378,117.589,145303.0
2022-05-11 09:30:00,124.75,126.78,124.29,126.64,48846.0,117.2694,119.1777,116.837,119.0461,48846.0
2022-05-11 10:00:00,126.49,127.41,125.84,127.2,45017.0,118.9051,119.7699,118.2941,119.5725,45017.0
2022-05-11 10:30:00,127.07,127.43,126.29,126.58,40517.0,119.4503,119.7887,118.7171,118.9897,40517.0
2022-05-11 11:00:00,126.51,126.65,125.81,126.5,22580.0,118.9239,119.0555,118.2659,118.9145,22580.0
2022-05-11 11:30:00,126.42,127.22,126.25,126.47,16216.0,118.8393,119.5913,118.6795,118.8863,16216.0
2022-05-11 12:00:00,126.56,126.56,124.97,125.02,23449.0,118.9709,118.9709,117.4762,117.5232,23449.0
2022-05-11 12:30:00,124.9,125.31,124.8,124.97,28956.0,117.4104,117.7959,117.3164,117.4762,28956.0
2022-05-11 13:00:00,124.91,125.02,124.42,124.42,29723.0,117.4198,117.5232,116.9592,116.9592,29723.0
2022-05-11 13:30:00,124.37,124.71,123.81,123.89,49406.0,116.9122,117.2318,116.3858,116.461,49406.0
2022-05-11 14:00:00,123.92,125.5,123.86,124.96,42498.0,116.4892,117.9745,116.4328,117.4668,42498.0
2022-05-11 14:30:00,124.86,125.81,124.75,125.13,29130.0,117.3728,118.2659,117.2694,117.6266,29130.0
2022-05-11 15:00:00,125.08,125.43,124.79,125.0,24710.0,117.5796,117.9087,117.307,117.5044,24710.0
2022-05-11 15:30:00,125.05,125.19,124.16,124.35,102855.0,117.5514,117.6831,116.7148,116.8934,102855.0
2022-05-12 09:30:00,123.66,124.24,122.06,123.89,73015.0,116.2448,116.79,114.7407,116.461,73015.0
2022-05-12 10:00:00,123.84,125.45,123.41,124.18,52709.0,116.414,117.9275,116.0098,116.7336,52709.0
2022-05-12 10:30:00,124.23,124.84,124.04,124.79,60080.0,116.7806,117.354,116.602,117.307,60080.0
2022-05-12 11:00:00,124.74,125.4,123.59,123.68,55233.0,117.26,117.8805,116.179,116.2636,55233.0
2022-05-12 11:30:00,123.76,123.93,122.41,122.5,49139.0,116.3388,116.4986,115.0698,115.1544,49139.0
2022-05-12 12:00:00,122.56,123.44,122.26,123.11,52568.0,115.2108,116.038,114.9287,115.7278,52568.0
2022-05-12 12:30:00,123.12,123.62,122.84,123.32,62654.0,115.7372,116.2072,115.474,115.9252,62654.0
2022-05-12 13:00:00,123.16,123.25,122.47,122.76,38392.0,115.7748,115.8594,115.1262,115.3988,38392.0
2022-05-12 13:30:00,122.69,122.84,121.75,121.86,41618.0,115.333,115.474,114.4493,114.5527,41618.0
2022-05-12 14:00:00,121.9,122.13,121.13,121.31,30771.0,114.5903,114.8065,113.8665,114.0357,30771.0
2022-05-12 14:30:00,121.29,121.4,120.68,120.78,36516.0,114.0169,114.1203,113.4435,113.5375,36516.0
2022-05-12 15:00:00,120.84,122.42,120.7,121.68,47295.0,113.5939,115.0792,113.4623,114.3835,47295.0
2022-05-12 15:30:00,121.76,123.4,121.74,123.4,145177.0,114.4587,116.0004,114.4399,116.0004,145177.0
2022-05-13 09:30:00,124.3,124.93,123.89,124.55,25830.0,116.8464,117.4386,116.461,117.0814,25830.0
2022-05-13 10:00:00,124.88,125.43,124.53,125.26,24774.0,117.3916,117.9087,117.0626,117.7489,24774.0
2022-05-13 10:30:00,125.36,125.49,124.42,124.52,20358.0,117.8429,117.9651,116.9592,117.0532,20358.0
2022-05-13 11:00:00,124.4,124.5,124.13,124.17,23873.0,116.9404,117.0344,116.6866,116.7242,23873.0
2022-05-13 11:30:00,124.16,124.23,123.4,123.59,23199.0,116.7148,116.7806,116.0004,116.179,23199.0
2022-05-13 12:00:00,123.64,124.63,123.6,124.44,42107.0,116.226,117.1566,116.1884,116.978,42107.0
2022-05-13 12:30:00,124.48,124.76,123.79,123.87,22280.0,117.0156,117.2788,116.367,116.4422,22280.0
2022-05-13 13:00:00,123.99,124.32,123.51,123.7,34114.0,116.555,116.8652,116.1038,116.2824,34114.0
2022-05-13 13:30:00,123.63,123.74,122.37,122.4,38616.0,116.2166,116.32,115.0322,115.0604,38616.0
2022-05-13 14:00:00,122.36,122.4,121.87,121.96,29041.0,115.0228,115.0604,114.5621,114.6467,29041.0
2022-05-13 14:30:00,122.07,122.59,122.0,122.49,36066.0,114.7501,115.239,114.6843,115.145,36066.0
2022-05-13 15:00:00,122.5,122.86,122.23,122.79,33341.0,115.1544,115.4928,114.9005,115.427,33341.0
2022-05-13 15:30:00,122.76,122.82,121.76,122.34,151073.0,115.3988,115.4552,114.4587,115.004,151073.0
2022-05-16 09:30:00,121.29,122.24,118.0,118.74,79588.0,114.0169,114.9099,110.9242,111.6198,79588.0
2022-05-16 10:00:00,118.69,121.28,118.68,121.28,44291.0,111.5728,114.0075,111.5634,114.0075,44291.0
2022-05-16 10:30:00,121.11,121.21,119.97,120.0,38975.0,113.8477,113.9417,112.7761,112.8043,38975.0
2022-05-16 11:00:00,119.87,120.5,119.74,120.36,44230.0,112.6821,113.2743,112.5599,113.1427,44230.0
2022-05-16 11:30:00,120.29,121.75,120.02,121.6,40976.0,113.0769,114.4493,112.8231,114.3083,40976.0
2022-05-16 12:00:00,121.61,122.15,121.27,121.32,47992.0,114.3177,114.8253,113.9981,114.0451,47992.0
2022-05-16 12:30:00,121.33,121.46,120.77,120.8,34478.0,114.0545,114.1767,113.5281,113.5563,34478.0
2022-05-16 13:00:00,120.77,121.57,120.7,121.53,33654.0,113.5281,114.2801,113.4623,114.2425,33654.0
2022-05-16 13:30:00,121.62,121.74,121.07,121.07,35027.0,114.3271,114.4399,113.8101,113.8101,35027.0
2022-05-16 14:00:00,121.11,121.85,121.06,121.81,31628.0,113.8477,114.5433,113.8007,114.5057,31628.0
2022-05-16 14:30:00,121.79,122.06,121.54,121.68,32009.0,114.4869,114.7407,114.2519,114.3835,32009.0
2022-05-16 15:00:00,121.63,121.81,120.88,121.07,49745.0,114.3365,114.5057,113.6315,113.8101,49745.0
2022-05-16 15:30:00,121.08,121.21,120.31,120.54,222702.0,113.8195,113.9417,113.0957,113.3119,222702.0
2022-05-17 09:30:00,123.78,125.47,122.99,123.58,67252.0,116.3576,117.9463,115.615,116.1696,67252.0
2022-05-17 10:00:00,123.67,124.12,123.3,123.38,50663.0,116.2542,116.6772,115.9064,115.9816,50663.0
2022-05-17 10:30:00,123.41,123.72,122.5,123.2,31323.0,116.0098,116.3012,115.1544,115.8124,31323.0
2022-05-17 11:00:00,123.3,123.52,123.04,123.2,23506.0,115.9064,116.1132,115.662,115.8124,23506.0
2022-05-17 11:30:00,123.23,123.52,123.02,123.42,33620.0,115.8406,116.1132,115.6432,116.0192,33620.0
2022-05-17 12:00:00,123.39,124.37,123.29,124.27,38717.0,115.991,116.9122,115.897,116.8182,38717.0
2022-05-17 12:30:00,124.18,124.34,124.0,124.34,19301.0,116.7336,116.884,116.5644,116.884,19301.0
2022-05-17 13:00:00,124.32,124.73,124.15,124.23,24410.0,116.8652,117.2506,116.7054,116.7806,24410.0
2022-05-17 13:30:00,124.2,124.46,123.84,123.84,29898.0,116.7524,116.9968,116.414,116.414,29898.0
2022-05-17 14:00:00,123.93,124.27,122.99,123.33,35287.0,116.4986,116.8182,115.615,115.9346,35287.0
2022-05-17 14:30:00,123.27,124.3,122.98,124.08,39422.0,115.8782,116.8464,115.6056,116.6396,39422.0
2022-05-17 15:00:00,123.99,124.4,123.88,124.08,35165.0,116.555,116.9404,116.4516,116.6396,35165.0
2022-05-17 15:30:00,124.06,124.37,123.76,124.37,155933.0,116.6208,116.9122,116.3388,116.9122,155933.0
2022-05-18 09:30:00,122.69,122.99,121.68,121.89,29543.0,115.333,115.615,114.3835,114.5809,29543.0
2022-05-18 10:00:00,121.81,122.74,121.68,122.15,26774.0,114.5057,115.38,114.3835,114.8253,26774.0
2022-05-18 10:30:00,121.8,122.63,121.77,122.46,23757.0,114.4963,115.2766,114.4681,115.1168,23757.0
2022-05-18 11:00:00,122.45,122.46,121.16,121.17,28754.0,115.1074,115.1168,113.8947,113.9041,28754.0
2022-05-18 11:30:00,121.06,121.62,121.01,121.01,18743.0,113.8007,114.3271,113.7537,113.7537,18743.0
2022-05-18 12:00:00,121.01,121.26,120.71,120.72,19976.0,113.7537,113.9887,113.4717,113.4811,19976.0
2022-05-18 12:30:00,120.65,121.28,120.62,121.23,20087.0,113.4153,114.0075,113.3871,113.9605,20087.0
2022-05-18 13:00:00,121.17,121.25,120.15,120.43,20628.0,113.9041,113.9793,112.9453,113.2085,20628.0
2022-05-18 13:30:00,120.34,120.52,119.59,119.84,27107.0,113.1239,113.2931,112.4189,112.6539,27107.0
2022-05-18 14:00:00,119.84,119.97,119.59,119.9,31810.0,112.6539,112.7761,112.4189,112.7103,31810.0
2022-05-18 14:30:00,119.85,119.98,119.09,119.15,31372.0,112.6633,112.7855,111.9488,112.0052,31372.0
2022-05-18 15:00:00,119.14,119.58,119.12,119.37,70645.0,111.9958,112.4095,111.977,112.212,70645.0
2022-05-18 15:30:00,119.4,119.84,119.05,119.59,218529.0,112.2402,112.6539,111.9112,112.4189,218529.0
2022-05-19 09:30:00,118.95,119.95,118.19,119.08,92492.0,111.8172,112.7573,111.1028,111.9394,92492.0
2022-05-19 10:00:00,119.11,121.65,119.06,120.92,104670.0,111.9676,114.3553,111.9206,113.6691,104670.0
2022-05-19 10:30:00,120.82,121.5,120.42,120.75,39932.0,113.5751,114.2143,113.1991,113.5093,39932.0
2022-05-19 11:00:00,120.8,121.07,120.13,120.76,22004.0,113.5563,113.8101,112.9265,113.5187,22004.0
2022-05-19 11:30:00,120.96,121.9,120.96,121.6,58728.0,113.7067,114.5903,113.7067,114.3083,58728.0
2022-05-19 12:00:00,121.6,121.93,121.32,121.78,19554.0,114.3083,114.6185,114.0451,114.4775,19554.0
2022-05-19 12:30:00,121.7,121.76,121.1,121.7,17609.0,114.4023,114.4587,113.8383,114.4023,17609.0
2022-05-19 13:00:00,121.73,121.96,121.02,121.74,17570.0,114.4305,114.6467,113.7631,114.4399,17570.0
2022-05-19 13:30:00,121.7,123.27,121.64,123.18,39144.0,114.4023,115.8782,114.3459,115.7936,39144.0
2022-05-19 14:00:00,123.27,123.27,122.54,122.82,22521.0,115.8782,115.8782,115.192,115.4552,22521.0
2022-05-19 14:30:00,122.87,123.6,122.68,123.44,29732.0,115.5022,116.1884,115.3236,116.038,29732.0
2022-05-19 15:00:00,123.46,124.01,122.51,122.51,39483.0,116.0568,116.5738,115.1638,115.1638,39483.0
2022-05-19 15:30:00,122.48,122.94,122.35,122.68,168656.0,115.1356,115.568,115.0134,115.3236,168656.0
2022-05-20 09:30:00,122.0,123.68,121.25,121.25,131058.0,114.6843,116.2636,113.9793,113.9793,131058.0
2022-05-20 10:00:00,121.29,121.86,120.52,121.76,90313.0,114.0169,114.5527,113.2931,114.4587,90313.0
2022-05-20 10:30:00,121.75,121.75,120.36,120.37,67052.0,114.4493,114.4493,113.1427,113.1521,67052.0
2022-05-20 11:00:00,120.37,120.62,119.95,120.0,73149.0,113.1521,113.3871,112.7573,112.8043,73149.0
2022-05-20 11:30:00,120.0,120.27,119.8,120.01,63845.0,112.8043,113.0581,112.6163,112.8137,63845.0
2022-05-20 12:00:00,120.0,120.12,119.0,119.14,78419.0,112.8043,112.9171,111.8642,111.9958,78419.0
2022-05-20 12:30:00,119.09,119.46,118.7,119.08,44981.0,111.9488,112.2966,111.5822,111.9394,44981.0
2022-05-20 13:00:00,119.05,119.05,118.18,118.21,58393.0,111.9112,111.9112,111.0934,111.1216,58393.0
2022-05-20 13:30:00,118.2,119.02,118.19,118.91,41311.0,111.1122,111.883,111.1028,111.7796,41311.0
2022-05-20 14:00:00,118.92,119.05,118.12,118.44,47073.0,111.789,111.9112,111.037,111.3378,47073.0
2022-05-20 14:30:00,118.42,118.95,117.74,118.4,62809.0,111.319,111.8172,110.6798,111.3002,62809.0
2022-05-20 15:00:00,118.45,118.57,117.82,118.49,75399.0,111.3472,111.46,110.755,111.3848,75399.0
2022-05-20 15:30:00,118.49,119.87,118.26,119.68,274049.0,111.3848,112.6821,111.1686,112.5035,274049.0
2022-05-23 09:30:00,121.36,121.97,120.19,120.41,42642.0,114.0827,114.6561,112.9829,113.1897,42642.0
2022-05-23 10:00:00,120.23,120.42,119.14,120.42,37466.0,113.0205,113.1991,111.9958,113.1991,37466.0
2022-05-23 10:30:00,120.45,121.29,120.32,121.14,31856.0,113.2273,114.0169,113.1051,113.8759,31856.0
2022-05-23 11:00:00,121.09,121.98,121.01,121.66,32718.0,113.8289,114.6655,113.7537,114.3647,32718.0
2022-05-23 11:30:00,121.66,122.26,121.61,121.86,15107.0,114.3647,114.9287,114.3177,114.5527,15107.0
2022-05-23 12:00:00,121.66,121.94,121.19,121.41,28478.0,114.3647,114.6279,113.9229,114.1297,28478.0
2022-05-23 12:30:00,121.24,121.57,121.09,121.41,15276.0,113.9699,114.2801,113.8289,114.1297,15276.0
2022-05-23 13:00:00,121.36,121.48,120.73,121.2,25040.0,114.0827,114.1955,113.4905,113.9323,25040.0
2022-05-23 13:30:00,121.12,122.1,120.95,122.06,21840.0,113.8571,114.7783,113.6973,114.7407,21840.0
2022-05-23 14:00:00,122.1,122.38,121.89,122.21,19228.0,114.7783,115.0416,114.5809,114.8817,19228.0
2022-05-23 14:30:00,122.16,122.94,122.08,122.39,31845.0,114.8347,115.568,114.7595,115.051,31845.0
2022-05-23 15:00:00,122.42,122.75,122.15,122.28,31469.0,115.0792,115.3894,114.8253,114.9475,31469.0
2022-05-23 15:30:00,122.29,122.89,122.18,122.78,216722.0,114.9569,115.521,114.8535,115.4176,216722.0
2022-05-24 09:30:00,122.88,122.88,120.67,121.62,62193.0,115.5116,115.5116,113.4341,114.3271,62193.0
2022-05-24 10:00:00,121.56,121.93,121.0,121.61,51685.0,114.2707,114.6185,113.7443,114.3177,51685.0
2022-05-24 10:30:00,121.52,121.61,120.37,120.79,37594.0,114.2331,114.3177,113.1521,113.5469,37594.0
2022-05-24 11:00:00,120.73,121.27,120.41,120.87,39214.0,113.4905,113.9981,113.1897,113.6221,39214.0
2022-05-24 11:30:00,120.94,121.82,120.71,121.29,27961.0,113.6879,114.5151,113.4717,114.0169,27961.0
2022-05-24 12:00:00,121.34,121.74,121.17,121.57,17148.0,114.0639,114.4399,113.9041,114.2801,17148.0
2022-05-24 12:30:00,121.57,121.66,120.88,121.31,18816.0,114.2801,114.3647,113.6315,114.0357,18816.0
2022-05-24 13:00:00,121.3,121.3,120.79,121.18,17808.0,114.0263,114.0263,113.5469,113.9135,17808.0
2022-05-24 13:30:00,121.17,121.74,120.96,121.41,11598.0,113.9041,114.4399,113.7067,114.1297,11598.0
2022-05-24 14:00:00,121.4,121.9,121.18,121.53,20146.0,114.1203,114.5903,113.9135,114.2425,20146.0
2022-05-24 14:30:00,121.46,121.8,120.92,121.32,25015.0,114.1767,114.4963,113.6691,114.0451,25015.0
2022-05-24 15:00:00,121.25,121.74,121.25,121.54,24672.0,113.9793,114.4399,113.9793,114.2519,24672.0
2022-05-24 15:30:00,121.62,122.15,121.25,121.52,146236.0,114.3271,114.8253,113.9793,114.2331,146236.0
2022-05-25 09:30:00,121.35,121.86,120.77,121.41,24841.0,114.0733,114.5527,113.5281,114.1297,24841.0
2022-05-25 10:00:00,121.39,122.15,121.17,122.05,59699.0,114.1109,114.8253,113.9041,114.7313,59699.0
2022-05-25 10:30:00,122.15,122.82,122.07,122.65,23679.0,114.8253,115.4552,114.7501,115.2954,23679.0
2022-05-25 11:00:00,122.64,122.92,122.02,122.11,23784.0,115.286,115.5492,114.7031,114.7877,23784.0
2022-05-25 11:30:00,122.06,122.08,121.49,121.89,17691.0,114.7407,114.7595,114.2049,114.5809,17691.0
2022-05-25 12:00:00,121.85,122.17,121.13,121.31,16961.0,114.5433,114.8441,113.8665,114.0357,16961.0
2022-05-25 12:30:00,121.34,121.55,121.19,121.5,14628.0,114.0639,114.2613,113.9229,114.2143,14628.0
2022-05-25 13:00:00,121.42,121.63,121.14,121.58,29034.0,114.1391,114.3365,113.8759,114.2895,29034.0
2022-05-25 13:30:00,121.52,121.77,121.12,121.54,48222.0,114.2331,114.4681,113.8571,114.2519,48222.0
2022-05-25 14:00:00,121.48,122.41,121.0,122.41,20618.0,114.1955,115.0698,113.7443,115.0698,20618.0
2022-05-25 14:30:00,122.37,122.92,122.17,122.77,33664.0,115.0322,115.5492,114.8441,115.4082,33664.0
2022-05-25 15:00:00,122.78,123.54,122.78,123.36,21334.0,115.4176,116.132,115.4176,115.9628,21334.0
2022-05-25 15:30:00,123.4,123.62,123.08,123.45,132179.0,116.0004,116.2072,115.6996,116.0474,132179.0
2022-05-26 09:30:00,124.83,125.95,123.42,125.47,76250.0,117.3446,118.3975,116.0192,117.9463,76250.0
2022-05-26 10:00:00,125.57,126.24,125.32,126.04,46133.0,118.0403,118.6701,117.8053,118.4821,46133.0
2022-05-26 10:30:00,126.07,126.25,125.92,126.11,22390.0,118.5103,118.6795,118.3693,118.5479,22390.0
2022-05-26 11:00:00,126.1,126.19,125.58,125.63,55249.0,118.5385,118.6231,118.0497,118.0967,55249.0
2022-05-26 11:30:00,125.63,125.83,125.17,125.8,163700.0,118.0967,118.2847,117.6643,118.2565,163700.0
2022-05-26 12:00:00,125.79,126.46,125.74,126.43,145744.0,118.2471,118.8769,118.2001,118.8487,145744.0
2022-05-26 12:30:00,126.4,126.48,126.04,126.48,139949.0,118.8205,118.8957,118.4821,118.8957,139949.0
2022-05-26 13:00:00,126.54,126.54,125.87,126.05,126845.0,118.9521,118.9521,118.3223,118.4915,126845.0
2022-05-26 13:30:00,126.08,126.35,126.08,126.34,73677.0,118.5197,118.7735,118.5197,118.7641,73677.0
2022-05-26 14:00:00,126.36,126.37,125.68,125.79,209414.0,118.7829,118.7923,118.1437,118.2471,209414.0
2022-05-26 14:30:00,125.81,125.98,125.47,125.81,28565.0,118.2659,118.4257,117.9463,118.2659,28565.0
2022-05-26 15:00:00,125.75,126.13,125.6,125.99,67192.0,118.2095,118.5667,118.0685,118.4351,67192.0
2022-05-26 15:30:00,125.96,127.04,125.95,126.3,217026.0,118.4069,119.4221,118.3975,118.7265,217026.0
2022-05-27 09:30:00,127.5,128.72,126.74,127.91,55401.0,119.8545,121.0014,119.1401,120.2399,55401.0
2022-05-27 10:00:00,128.05,128.23,127.52,128.21,28696.0,120.3716,120.5408,119.8733,120.522,28696.0
2022-05-27 10:30:00,128.31,128.91,128.18,128.59,49647.0,120.616,121.18,120.4938,120.8792,49647.0
2022-05-27 11:00:00,128.58,129.61,128.57,129.59,32175.0,120.8698,121.838,120.8604,121.8192,32175.0
2022-05-27 11:30:00,129.56,129.84,129.3,129.55,61158.0,121.791,122.0542,121.5466,121.7816,61158.0
2022-05-27 12:00:00,129.58,129.88,129.48,129.71,29571.0,121.8098,122.0918,121.7158,121.932,29571.0
2022-05-27 12:30:00,129.76,129.82,129.49,129.77,22967.0,121.979,122.0354,121.7252,121.9884,22967.0
2022-05-27 13:00:00,129.75,129.88,129.42,129.59,20622.0,121.9696,122.0918,121.6594,121.8192,20622.0
2022-05-27 13:30:00,129.54,129.62,129.33,129.44,25359.0,121.7722,121.8474,121.5748,121.6782,25359.0
2022-05-27 14:00:00,129.47,129.81,129.4,129.61,24488.0,121.7064,122.026,121.6406,121.838,24488.0
2022-05-27 14:30:00,129.62,130.13,129.61,130.13,26523.0,121.8474,122.3268,121.838,122.3268,26523.0
2022-05-27 15:00:00,130.13,130.54,130.07,130.47,53959.0,122.3268,122.7122,122.2704,122.6464,53959.0
2022-05-27 15:30:00,130.44,130.52,129.75,130.01,204729.0,122.6182,122.6934,121.9696,122.214,204729.0
2022-05-31 09:30:00,127.77,128.36,124.7,125.75,65458.0,120.1083,120.663,117.2224,118.2095,65458.0
2022-05-31 10:00:00,125.63,126.66,125.19,126.08,60818.0,118.0967,119.0649,117.6831,118.5197,60818.0
2022-05-31 10:30:00,126.09,126.43,125.2,125.23,43319.0,118.5291,118.8487,117.6925,117.7207,43319.0
2022-05-31 11:00:00,125.15,125.51,124.75,124.76,44974.0,117.6455,117.9839,117.2694,117.2788,44974.0
2022-05-31 11:30:00,124.69,125.74,124.6,125.69,35213.0,117.213,118.2001,117.1284,118.1531,35213.0
2022-05-31 12:00:00,125.74,126.23,125.17,125.35,31704.0,118.2001,118.6607,117.6643,117.8335,31704.0
2022-05-31 12:30:00,125.31,125.8,125.28,125.57,29676.0,117.7959,118.2565,117.7677,118.0403,29676.0
2022-05-31 13:00:00,125.61,125.78,125.02,125.15,31417.0,118.0779,118.2377,117.5232,117.6455,31417.0
2022-05-31 13:30:00,125.25,126.57,125.22,126.57,23165.0,117.7395,118.9803,117.7113,118.9803,23165.0
2022-05-31 14:00:00,126.56,126.63,126.15,126.42,43093.0,118.9709,119.0367,118.5855,118.8393,43093.0
2022-05-31 14:30:00,126.4,126.55,125.74,125.84,43056.0,118.8205,118.9615,118.2001,118.2941,43056.0
2022-05-31 15:00:00,125.78,126.37,125.49,126.19,50331.0,118.2377,118.7923,117.9651,118.6231,50331.0
2022-05-31 15:30:00,126.22,127.15,126.1,126.48,278382.0,118.6513,119.5255,118.5385,118.8957,278382.0
2022-06-01 09:30:00,127.88,128.0,125.56,126.06,50620.0,120.2117,120.3246,118.0309,118.5009,50620.0
2022-06-01 10:00:00,126.17,126.21,124.81,124.89,34472.0,118.6043,118.6419,117.3258,117.401,34472.0
2022-06-01 10:30:00,124.87,125.48,124.64,125.42,34098.0,117.3822,117.9557,117.166,117.8993,34098.0
2022-06-01 11:00:00,125.34,125.51,124.95,125.19,46321.0,117.8241,117.9839,117.4574,117.6831,46321.0
2022-06-01 11:30:00,125.16,125.36,124.5,124.61,24490.0,117.6549,117.8429,117.0344,117.1378,24490.0
2022-06-01 12:00:00,124.64,124.93,124.44,124.58,27360.0,117.166,117.4386,116.978,117.1096,27360.0
2022-06-01 12:30:00,124.55,124.77,124.0,124.42,24088.0,117.0814,117.2882,116.5644,116.9592,24088.0
2022-06-01 13:00:00,124.42,125.28,124.25,125.08,35670.0,116.9592,117.7677,116.7994,117.5796,35670.0
2022-06-01 13:30:00,125.08,125.35,124.9,125.15,19345.0,117.5796,117.8335,117.4104,117.6455,19345.0
2022-06-01 14:00:00,125.08,125.94,125.05,125.7,24231.0,117.5796,118.3881,117.5514,118.1625,24231.0
2022-06-01 14:30:00,125.73,126.19,125.73,125.84,34304.0,118.1907,118.6231,118.1907,118.2941,34304.0
2022-06-01 15:00:00,125.83,125.89,125.43,125.7,29502.0,118.2847,118.3411,117.9087,118.1625,29502.0
2022-06-01 15:30:00,125.67,126.15,125.34,125.35,95011.0,118.1343,118.5855,117.8241,117.8335,95011.0
2022-06-02 09:30:00,126.25,126.71,125.66,126.24,60309.0,118.6795,119.1119,118.1249,118.6701,60309.0
2022-06-02 10:00:00,126.2,127.03,125.97,126.09,23572.0,118.6325,119.4127,118.4163,118.5291,23572.0
2022-06-02 10:30:00,126.3,127.19,126.22,127.16,28720.0,118.7265,119.5631,118.6513,119.5349,28720.0
2022-06-02 11:00:00,127.21,127.64,127.06,127.44,21928.0,119.5819,119.9861,119.4409,119.7981,21928.0
2022-06-02 11:30:00,127.5,128.11,127.25,127.7,17835.0,119.8545,120.428,119.6195,120.0425,17835.0
2022-06-02 12:00:00,127.64,128.3,127.47,128.16,17783.0,119.9861,120.6066,119.8263,120.475,17783.0
2022-06-02 12:30:00,128.16,128.29,127.63,127.68,25930.0,120.475,120.5972,119.9767,120.0237,25930.0
2022-06-02 13:00:00,127.55,127.96,127.47,127.9,17609.0,119.9015,120.287,119.8263,120.2305,17609.0
2022-06-02 13:30:00,127.96,128.35,127.74,128.07,17835.0,120.287,120.6536,120.0801,120.3904,17835.0
2022-06-02 14:00:00,128.11,128.6,128.09,128.37,22798.0,120.428,120.8886,120.4092,120.6724,22798.0
2022-06-02 14:30:00,128.4,128.7,128.37,128.38,20828.0,120.7006,120.9826,120.6724,120.6818,20828.0
2022-06-02 15:00:00,128.41,128.66,128.28,128.39,25951.0,120.71,120.945,120.5878,120.6912,25951.0
2022-06-02 15:30:00,128.39,128.91,128.28,128.83,78246.0,120.6912,121.18,120.5878,121.1048,78246.0
2022-06-03 09:30:00,127.6,127.94,126.9,127.51,20187.0,119.9485,120.2681,119.2905,119.8639,20187.0
2022-06-03 10:00:00,127.41,128.08,126.71,126.8,25356.0,119.7699,120.3998,119.1119,119.1965,25356.0
2022-06-03 10:30:00,126.79,127.54,126.58,127.42,24304.0,119.1871,119.8921,118.9897,119.7793,24304.0
2022-06-03 11:00:00,127.36,127.4,126.36,126.5,16804.0,119.7229,119.7605,118.7829,118.9145,16804.0
2022-06-03 11:30:00,126.46,127.34,126.23,126.43,28664.0,118.8769,119.7041,118.6607,118.8487,28664.0
2022-06-03 12:00:00,126.44,126.59,125.9,126.28,28861.0,118.8581,118.9991,118.3505,118.7077,28861.0
2022-06-03 12:30:00,126.19,126.71,126.08,126.71,19311.0,118.6231,119.1119,118.5197,119.1119,19311.0
2022-06-03 13:00:00,126.7,127.03,126.34,126.58,23972.0,119.1025,119.4127,118.7641,118.9897,23972.0
2022-06-03 13:30:00,126.54,126.54,125.87,126.03,21512.0,118.9521,118.9521,118.3223,118.4727,21512.0
2022-06-03 14:00:00,126.0,126.3,125.91,126.26,18876.0,118.4445,118.7265,118.3599,118.6889,18876.0
2022-06-03 14:30:00,126.26,126.3,125.67,125.94,24328.0,118.6889,118.7265,118.1343,118.3881,24328.0
2022-06-03 15:00:00,125.99,126.01,125.43,125.65,29481.0,118.4351,118.4539,117.9087,118.1155,29481.0
2022-06-03 15:30:00,125.71,125.82,125.01,125.42,157172.0,118.1719,118.2753,117.5138,117.8993,157172.0
2022-06-06 09:30:00,126.17,127.72,125.36,127.72,37262.0,118.6043,120.0613,117.8429,120.0613,37262.0
2022-06-06 10:00:00,127.81,128.54,127.67,128.22,27406.0,120.1459,120.8322,120.0143,120.5314,27406.0
2022-06-06 10:30:00,128.13,128.2,127.52,127.53,26770.0,120.4468,120.5126,119.8733,119.8827,26770.0
2022-06-06 11:00:00,127.66,127.71,127.04,127.04,46100.0,120.0049,120.0519,119.4221,119.4221,46100.0
2022-06-06 11:30:00,127.12,127.31,126.83,127.25,21369.0,119.4973,119.6759,119.2247,119.6195,21369.0
2022-06-06 12:00:00,127.18,127.27,126.66,126.69,28146.0,119.5537,119.6383,119.0649,119.0931,28146.0
2022-06-06 12:30:00,126.66,127.0,126.58,126.92,11344.0,119.0649,119.3845,118.9897,119.3093,11344.0
2022-06-06 13:00:00,126.91,127.16,126.71,127.14,13894.0,119.2999,119.5349,119.1119,119.5161,13894.0
2022-06-06 13:30:00,127.15,127.58,127.11,127.32,16470.0,119.5255,119.9297,119.4879,119.6853,16470.0
2022-06-06 14:00:00,127.32,127.52,126.73,126.8,23264.0,119.6853,119.8733,119.1307,119.1965,23264.0
2022-06-06 14:30:00,126.74,127.14,126.72,127.05,17253.0,119.1401,119.5161,119.1213,119.4315,17253.0
2022-06-06 15:00:00,127.08,127.16,126.68,127.02,17512.0,119.4597,119.5349,119.0837,119.4033,17512.0
2022-06-06 15:30:00,127.02,127.43,126.79,127.12,87069.0,119.4033,119.7887,119.1871,119.4973,87069.0
2022-06-07 09:30:00,125.66,126.68,124.92,125.39,28137.0,118.1249,119.0837,117.4292,117.8711,28137.0
2022-06-07 10:00:00,125.35,126.96,125.28,126.79,31121.0,117.8335,119.3469,117.7677,119.1871,31121.0
2022-06-07 10:30:00,126.75,128.16,126.74,128.02,29105.0,119.1495,120.475,119.1401,120.3434,29105.0
2022-06-07 11:00:00,128.13,128.36,127.6,127.92,33165.0,120.4468,120.663,119.9485,120.2493,33165.0
2022-06-07 11:30:00,127.91,128.05,127.52,127.65,31262.0,120.2399,120.3716,119.8733,119.9955,31262.0
2022-06-07 12:00:00,127.67,127.93,127.55,127.71,22371.0,120.0143,120.2587,119.9015,120.0519,22371.0
2022-06-07 12:30:00,127.66,128.11,127.6,128.06,26442.0,120.0049,120.428,119.9485,120.381,26442.0
2022-06-07 13:00:00,128.09,128.6,128.07,128.47,17878.0,120.4092,120.8886,120.3904,120.7664,17878.0
2022-06-07 13:30:00,128.43,128.48,128.07,128.09,20235.0,120.7288,120.7758,120.3904,120.4092,20235.0
2022-06-07 14:00:00,128.1,128.53,127.94,128.27,32792.0,120.4186,120.8228,120.2681,120.5784,32792.0
2022-06-07 14:30:00,128.31,128.57,128.07,128.24,24783.0,120.616,120.8604,120.3904,120.5502,24783.0
2022-06-07 15:00:00,128.3,128.62,128.23,128.48,26983.0,120.6066,120.9074,120.5408,120.7758,26983.0
2022-06-07 15:30:00,128.48,129.05,128.44,128.7,105262.0,120.7758,121.3116,120.7382,120.9826,105262.0
2022-06-08 09:30:00,127.16,133.99,126.62,130.34,645149.0,119.5349,125.9554,119.0273,122.5242,645149.0
2022-06-08 10:00:00,130.45,131.43,130.45,130.55,141413.0,122.6276,123.5489,122.6276,122.7216,141413.0
2022-06-08 10:30:00,130.4,131.73,130.4,131.17,79961.0,122.5806,123.8309,122.5806,123.3045,79961.0
2022-06-08 11:00:00,131.19,131.28,130.67,130.68,44997.0,123.3233,123.4079,122.8344,122.8438,44997.0
2022-06-08 11:30:00,130.65,130.96,129.95,130.05,33604.0,122.8156,123.1071,122.1576,122.2516,33604.0
2022-06-08 12:00:00,130.06,130.26,129.62,129.7,50290.0,122.261,122.449,121.8474,121.9226,50290.0
2022-06-08 12:30:00,129.71,129.87,128.25,128.55,81694.0,121.932,122.0824,120.5596,120.8416,81694.0
2022-06-08 13:00:00,128.56,128.56,127.91,127.95,38429.0,120.851,120.851,120.2399,120.2776,38429.0
2022-06-08 13:30:00,127.89,127.93,127.34,127.44,39777.0,120.2211,120.2587,119.7041,119.7981,39777.0
2022-06-08 14:00:00,127.38,127.67,127.1,127.2,38725.0,119.7417,120.0143,119.4785,119.5725,38725.0
2022-06-08 14:30:00,127.18,127.52,126.92,127.31,45443.0,119.5537,119.8733,119.3093,119.6759,45443.0
2022-06-08 15:00:00,127.32,127.76,127.19,127.61,51079.0,119.6853,120.0989,119.5631,119.9579,51079.0
2022-06-08 15:30:00,127.63,127.83,126.85,126.92,212142.0,119.9767,120.1647,119.2435,119.3093,212142.0
2022-06-09 09:30:00,126.4,128.25,125.73,128.1,59704.0,118.8205,120.5596,118.1907,120.4186,59704.0
2022-06-09 10:00:00,128.02,128.39,126.66,126.93,37204.0,120.3434,120.6912,119.0649,119.3187,37204.0
2022-06-09 10:30:00,127.03,127.57,126.81,127.48,29418.0,119.4127,119.9203,119.2059,119.8357,29418.0
2022-06-09 11:00:00,127.39,127.77,126.9,126.91,59544.0,119.7511,120.1083,119.2905,119.2999,59544.0
2022-06-09 11:30:00,126.92,127.21,126.34,126.59,42536.0,119.3093,119.5819,118.7641,118.9991,42536.0
2022-06-09 12:00:00,126.6,126.96,126.38,126.88,18463.0,119.0085,119.3469,118.8017,119.2717,18463.0
2022-06-09 12:30:00,126.93,127.31,126.78,127.27,45207.0,119.3187,119.6759,119.1777,119.6383,45207.0
2022-06-09 13:00:00,127.24,127.49,126.74,126.78,44096.0,119.6101,119.8451,119.1401,119.1777,44096.0
2022-06-09 13:30:00,126.82,126.85,126.54,126.82,23098.0,119.2153,119.2435,118.9521,119.2153,23098.0
2022-06-09 14:00:00,126.77,126.83,126.16,126.3,30683.0,119.1683,119.2247,118.5949,118.7265,30683.0
2022-06-09 14:30:00,126.25,126.27,125.53,125.55,31707.0,118.6795,118.6983,118.0027,118.0215,31707.0
2022-06-09 15:00:00,125.51,125.57,124.81,124.87,37494.0,117.9839,118.0403,117.3258,117.3822,37494.0
2022-06-09 15:30:00,124.82,124.97,123.97,123.99,183078.0,117.3352,117.4762,116.5362,116.555,183078.0
2022-06-10 09:30:00,121.01,121.04,119.66,120.26,53701.0,113.7537,113.7819,112.4847,113.0487,53701.0
2022-06-10 10:00:00,120.07,120.07,118.29,118.44,52263.0,112.8701,112.8701,111.1968,111.3378,52263.0
2022-06-10 10:30:00,118.59,119.19,117.91,117.96,177478.0,111.4788,112.0428,110.8396,110.8866,177478.0
2022-06-10 11:00:00,117.97,118.66,117.31,117.55,74588.0,110.896,111.5446,110.2756,110.5012,74588.0
2022-06-10 11:30:00,117.64,117.65,117.09,117.52,42976.0,110.5858,110.5952,110.0688,110.473,42976.0
2022-06-10 12:00:00,117.53,117.65,116.81,117.14,55267.0,110.4824,110.5952,109.8056,110.1158,55267.0
2022-06-10 12:30:00,117.17,117.17,116.09,116.49,24934.0,110.144,110.144,109.1287,109.5047,24934.0
2022-06-10 13:00:00,116.52,116.86,116.1,116.73,57102.0,109.5329,109.8526,109.1381,109.7304,57102.0
2022-06-10 13:30:00,116.73,117.04,116.27,116.45,74680.0,109.7304,110.0218,109.2979,109.4671,74680.0
2022-06-10 14:00:00,116.45,116.51,115.83,115.86,48695.0,109.4671,109.5235,108.8843,108.9125,48695.0
2022-06-10 14:30:00,115.91,117.09,115.9,116.98,30149.0,108.9595,110.0688,108.9501,109.9654,30149.0
2022-06-10 15:00:00,116.97,117.75,116.54,117.49,183098.0,109.956,110.6892,109.5517,110.4448,183098.0
2022-06-10 15:30:00,117.44,117.44,115.84,115.88,193961.0,110.3978,110.3978,108.8937,108.9313,193961.0
2022-06-13 09:30:00,112.84,113.91,112.59,113.04,48295.0,106.0736,107.0795,105.8386,106.2616,48295.0
2022-06-13 10:00:00,113.24,113.37,112.46,112.5,45085.0,106.4496,106.5718,105.7164,105.754,45085.0
2022-06-13 10:30:00,112.61,112.69,110.98,111.24,70417.0,105.8574,105.9326,104.3251,104.5696,70417.0
2022-06-13 11:00:00,111.21,111.94,110.96,111.64,78350.0,104.5414,105.2276,104.3063,104.9456,78350.0
2022-06-13 11:30:00,111.73,112.78,111.33,112.69,63021.0,105.0302,106.0172,104.6542,105.9326,63021.0
2022-06-13 12:00:00,112.72,113.41,112.55,113.13,26110.0,105.9608,106.6094,105.801,106.3462,26110.0
2022-06-13 12:30:00,113.09,113.9,112.96,113.02,17610.0,106.3086,107.0701,106.1864,106.2428,17610.0
2022-06-13 13:00:00,112.99,113.21,112.74,112.99,25152.0,106.2146,106.4214,105.9796,106.2146,25152.0
2022-06-13 13:30:00,113.08,114.21,112.85,113.94,43175.0,106.2992,107.3615,106.083,107.1077,43175.0
2022-06-13 14:00:00,113.95,113.95,113.31,113.63,37524.0,107.1171,107.1171,106.5154,106.8162,37524.0
2022-06-13 14:30:00,113.64,114.3,113.35,113.56,33799.0,106.8256,107.4461,106.553,106.7504,33799.0
2022-06-13 15:00:00,113.5,113.92,112.98,112.98,57854.0,106.694,107.0889,106.2052,106.2052,57854.0
2022-06-13 15:30:00,112.97,113.39,112.55,113.31,197357.0,106.1958,106.5906,105.801,106.5154,197357.0
2022-06-14 09:30:00,113.16,113.4,110.33,111.31,133495.0,106.3744,106.6,103.7141,104.6354,133495.0
2022-06-14 10:00:00,111.28,111.55,109.75,110.51,99737.0,104.6072,104.861,103.1689,103.8833,99737.0
2022-06-14 10:30:00,110.5,110.76,109.12,109.87,59428.0,103.8739,104.1183,102.5767,103.2817,59428.0
2022-06-14 11:00:00,109.91,110.69,109.75,110.28,70907.0,103.3193,104.0525,103.1689,103.6671,70907.0
2022-06-14 11:30:00,110.24,110.98,109.97,110.64,55914.0,103.6295,104.3251,103.3757,104.0055,55914.0
2022-06-14 12:00:00,110.39,110.39,109.55,110.05,85280.0,103.7705,103.7705,102.9809,103.4509,85280.0
2022-06-14 12:30:00,110.1,110.37,109.97,110.26,30714.0,103.4979,103.7517,103.3757,103.6483,30714.0
2022-06-14 13:00:00,110.29,111.02,110.07,110.64,48318.0,103.6765,104.3627,103.4697,104.0055,48318.0
2022-06-14 13:30:00,110.57,110.86,110.13,110.53,61074.0,103.9397,104.2123,103.5261,103.9021,61074.0
2022-06-14 14:00:00,110.51,111.03,110.32,110.38,71946.0,103.8833,104.3721,103.7047,103.7611,71946.0
2022-06-14 14:30:00,110.39,110.6,109.83,110.0,44550.0,103.7705,103.9679,103.2441,103.4039,44550.0
2022-06-14 15:00:00,110.03,110.85,109.9,110.85,76261.0,103.4321,104.2029,103.3099,104.2029,76261.0
2022-06-14 15:30:00,110.86,111.87,110.82,111.55,335793.0,104.2123,105.1618,104.1747,104.861,335793.0
2022-06-15 09:30:00,113.44,114.74,112.82,114.51,110681.0,106.6376,107.8597,106.0548,107.6435,110681.0
2022-06-15 10:00:00,114.54,114.94,113.42,113.52,101283.0,107.6717,108.0477,106.6188,106.7128,101283.0
2022-06-15 10:30:00,113.65,113.65,112.51,112.78,73543.0,106.835,106.835,105.7634,106.0172,73543.0
2022-06-15 11:00:00,112.82,112.95,112.13,112.51,56727.0,106.0548,106.177,105.4062,105.7634,56727.0
2022-06-15 11:30:00,112.5,112.95,112.25,112.81,39280.0,105.754,106.177,105.519,106.0454,39280.0
2022-06-15 12:00:00,112.8,113.39,112.67,113.39,37285.0,106.036,106.5906,105.9138,106.5906,37285.0
2022-06-15 12:30:00,113.35,113.47,112.49,112.57,32064.0,106.553,106.6658,105.7446,105.8198,32064.0
2022-06-15 13:00:00,112.56,112.92,112.55,112.88,47961.0,105.8104,106.1488,105.801,106.1112,47961.0
2022-06-15 13:30:00,112.88,113.37,112.69,113.28,39258.0,106.1112,106.5718,105.9326,106.4872,39258.0
2022-06-15 14:00:00,113.1,113.6,112.1,112.18,55560.0,106.318,106.788,105.378,105.4532,55560.0
2022-06-15 14:30:00,112.15,114.53,111.45,113.1,77358.0,105.425,107.6623,104.767,106.318,77358.0
2022-06-15 15:00:00,113.23,114.51,112.98,114.46,60024.0,106.4402,107.6435,106.2052,107.5965,60024.0
2022-06-15 15:30:00,114.48,115.08,113.34,113.62,186298.0,107.6153,108.1793,106.5436,106.8068,186298.0
2022-06-16 09:30:00,109.75,110.05,107.36,108.2,62104.0,103.1689,103.4509,100.9222,101.7118,62104.0
2022-06-16 10:00:00,108.03,109.14,107.53,108.77,37325.0,101.552,102.5955,101.082,102.2477,37325.0
2022-06-16 10:30:00,108.73,108.87,107.32,107.55,60411.0,102.2101,102.3417,100.8846,101.1008,60411.0
2022-06-16 11:00:00,107.45,109.04,107.41,108.93,45421.0,101.0068,102.5015,100.9692,102.3981,45421.0
2022-06-16 11:30:00,108.95,109.53,108.74,109.44,57007.0,102.4169,102.9621,102.2195,102.8775,57007.0
2022-06-16 12:00:00,109.51,109.54,108.86,109.41,34436.0,102.9433,102.9715,102.3323,102.8493,34436.0
2022-06-16 12:30:00,109.33,109.68,108.86,109.26,32624.0,102.7741,103.1031,102.3323,102.7083,32624.0
2022-06-16 13:00:00,109.26,109.64,108.5,109.24,36662.0,102.7083,103.0655,101.9939,102.6895,36662.0
2022-06-16 13:30:00,109.28,109.28,108.27,108.36,34259.0,102.7271,102.7271,101.7777,101.8623,34259.0
2022-06-16 14:00:00,108.39,108.54,107.8,107.95,38036.0,101.8905,102.0315,101.3358,101.4768,38036.0
2022-06-16 14:30:00,107.94,108.49,107.9,108.13,47840.0,101.4674,101.9845,101.4298,101.646,47840.0
2022-06-16 15:00:00,108.18,108.85,108.17,108.54,61939.0,101.693,102.3229,101.6836,102.0315,61939.0
2022-06-16 15:30:00,108.54,108.64,107.93,108.61,175740.0,102.0315,102.1255,101.458,102.0973,175740.0
2022-06-17 09:30:00,108.84,109.65,107.87,109.06,286165.0,102.3135,103.0749,101.4016,102.5203,286165.0
2022-06-17 10:00:00,109.09,109.1,107.42,107.69,39518.0,102.5485,102.5579,100.9786,101.2324,39518.0
2022-06-17 10:30:00,107.74,107.86,107.06,107.86,51532.0,101.2794,101.3922,100.6402,101.3922,51532.0
2022-06-17 11:00:00,107.85,109.02,107.58,108.67,35485.0,101.3828,102.4827,101.129,102.1537,35485.0
2022-06-17 11:30:00,108.72,109.3,108.47,108.56,49405.0,102.2007,102.7459,101.9657,102.0503,49405.0
2022-06-17 12:00:00,108.52,108.84,108.14,108.62,23645.0,102.0127,102.3135,101.6554,102.1067,23645.0
2022-06-17 12:30:00,108.57,109.0,108.3,108.72,36152.0,102.0597,102.4639,101.8059,102.2007,36152.0
2022-06-17 13:00:00,108.72,110.51,108.67,109.6,67945.0,102.2007,103.8833,102.1537,103.0279,67945.0
2022-06-17 13:30:00,109.61,110.21,109.44,110.06,24420.0,103.0373,103.6013,102.8775,103.4603,24420.0
2022-06-17 14:00:00,110.14,110.46,109.91,110.17,31689.0,103.5355,103.8363,103.3193,103.5637,31689.0
2022-06-17 14:30:00,110.1,110.88,109.88,110.14,43993.0,103.4979,104.2311,103.2911,103.5355,43993.0
2022-06-17 15:00:00,110.12,110.83,109.71,110.67,86764.0,103.5167,104.1841,103.1313,104.0337,86764.0
2022-06-17 15:30:00,110.68,110.7,109.93,109.93,192103.0,104.0431,104.0619,103.3381,103.3381,192103.0
2022-06-21 09:30:00,111.97,112.18,110.0,110.55,65005.0,105.2558,105.4532,103.4039,103.9209,65005.0
2022-06-21 10:00:00,110.55,111.34,110.4,110.97,58590.0,103.9209,104.6636,103.7799,104.3157,58590.0
2022-06-21 10:30:00,110.93,111.2,110.45,110.61,44002.0,104.2781,104.532,103.8269,103.9773,44002.0
2022-06-21 11:00:00,110.55,110.57,109.89,110.19,39934.0,103.9209,103.9397,103.3005,103.5825,39934.0
2022-06-21 11:30:00,110.13,110.59,110.06,110.2,31598.0,103.5261,103.9585,103.4603,103.5919,31598.0
2022-06-21 12:00:00,110.23,110.37,110.05,110.24,29780.0,103.6201,103.7517,103.4509,103.6295,29780.0
2022-06-21 12:30:00,110.24,110.34,109.84,110.1,42923.0,103.6295,103.7235,103.2535,103.4979,42923.0
2022-06-21 13:00:00,110.1,110.83,110.1,110.63,52915.0,103.4979,104.1841,103.4979,103.9961,52915.0
2022-06-21 13:30:00,110.68,111.08,110.19,110.31,83734.0,104.0431,104.4192,103.5825,103.6953,83734.0
2022-06-21 14:00:00,110.4,110.55,110.13,110.41,40695.0,103.7799,103.9209,103.5261,103.7893,40695.0
2022-06-21 14:30:00,110.43,110.98,110.26,110.98,38234.0,103.8081,104.3251,103.6483,104.3251,38234.0
2022-06-21 15:00:00,110.92,111.07,110.63,110.69,46914.0,104.2687,104.4097,103.9961,104.0525,46914.0
2022-06-21 15:30:00,110.71,110.78,110.47,110.6,167791.0,104.0713,104.1371,103.8457,103.9679,167791.0
2022-06-22 09:30:00,108.95,112.03,108.62,111.24,85119.0,102.4169,105.3122,102.1067,104.5696,85119.0
2022-06-22 10:00:00,111.29,113.33,111.04,112.82,92438.0,104.6166,106.5342,104.3815,106.0548,92438.0
2022-06-22 10:30:00,112.86,112.9,112.19,112.28,45830.0,106.0924,106.13,105.4626,105.5472,45830.0
2022-06-22 11:00:00,112.29,112.63,111.64,112.57,36412.0,105.5566,105.8762,104.9456,105.8198,36412.0
2022-06-22 11:30:00,112.53,112.83,111.95,111.95,28051.0,105.7822,106.0642,105.237,105.237,28051.0
2022-06-22 12:00:00,111.98,112.66,111.71,112.26,33224.0,105.2652,105.9044,105.0114,105.5284,33224.0
2022-06-22 12:30:00,112.22,113.49,112.18,113.33,57986.0,105.4908,106.6846,105.4532,106.5342,57986.0
2022-06-22 13:00:00,113.33,113.7,113.08,113.39,52158.0,106.5342,106.882,106.2992,106.5906,52158.0
2022-06-22 13:30:00,113.43,113.81,113.31,113.64,39701.0,106.6282,106.9854,106.5154,106.8256,39701.0
2022-06-22 14:00:00,113.67,114.2,113.56,113.75,55053.0,106.8538,107.3521,106.7504,106.929,55053.0
2022-06-22 14:30:00,113.74,113.96,113.47,113.69,34117.0,106.9196,107.1265,106.6658,106.8726,34117.0
2022-06-22 15:00:00,113.67,113.74,113.44,113.53,45872.0,106.8538,106.9196,106.6376,106.7222,45872.0
2022-06-22 15:30:00,113.49,113.59,112.73,112.73,213274.0,106.6846,106.7786,105.9702,105.9702,213274.0
2022-06-23 09:30:00,112.69,113.52,112.01,113.04,135382.0,105.9326,106.7128,105.2934,106.2616,135382.0
2022-06-23 10:00:00,113.05,113.18,111.8,112.04,42195.0,106.271,106.3932,105.096,105.3216,42195.0
2022-06-23 10:30:00,112.14,113.13,111.92,113.08,34775.0,105.4156,106.3462,105.2088,106.2992,34775.0
2022-06-23 11:00:00,113.03,113.36,112.43,112.82,33156.0,106.2522,106.5624,105.6882,106.0548,33156.0
2022-06-23 11:30:00,112.81,112.83,112.0,112.2,25696.0,106.0454,106.0642,105.284,105.472,25696.0
2022-06-23 12:00:00,112.23,112.87,111.76,112.68,36195.0,105.5002,106.1018,105.0584,105.9232,36195.0
2022-06-23 12:30:00,112.63,112.93,112.45,112.55,43073.0,105.8762,106.1582,105.707,105.801,43073.0
2022-06-23 13:00:00,112.57,112.93,112.32,112.66,29268.0,105.8198,106.1582,105.5848,105.9044,29268.0
2022-06-23 13:30:00,112.72,112.88,112.44,112.88,31940.0,105.9608,106.1112,105.6976,106.1112,31940.0
2022-06-23 14:00:00,112.88,113.49,112.64,113.43,23252.0,106.1112,106.6846,105.8856,106.6282,23252.0
2022-06-23 14:30:00,113.48,114.06,113.47,113.76,42890.0,106.6752,107.2205,106.6658,106.9384,42890.0
2022-06-23 15:00:00,113.79,114.07,113.74,113.95,59685.0,106.9666,107.2299,106.9196,107.1171,59685.0
2022-06-23 15:30:00,113.94,114.66,113.92,114.38,184633.0,107.1077,107.7845,107.0889,107.5213,184633.0
2022-06-24 09:30:00,115.28,117.1,115.09,117.01,101721.0,108.3673,110.0782,108.1887,109.9936,101721.0
2022-06-24 10:00:00,117.15,118.62,117.04,118.55,65412.0,110.1252,111.507,110.0218,111.4412,65412.0
2022-06-24 10:30:00,118.57,118.75,118.24,118.6,47601.0,111.46,111.6292,111.1498,111.4882,47601.0
2022-06-24 11:00:00,118.64,118.9,118.17,118.78,57948.0,111.5258,111.7702,111.084,111.6574,57948.0
2022-06-24 11:30:00,118.79,119.34,118.68,119.17,49266.0,111.6668,112.1838,111.5634,112.024,49266.0
2022-06-24 12:00:00,119.12,119.48,118.88,118.91,69955.0,111.977,112.3154,111.7514,111.7796,69955.0
2022-06-24 12:30:00,118.91,119.4,118.9,119.31,53695.0,111.7796,112.2402,111.7702,112.1556,53695.0
2022-06-24 13:00:00,119.32,119.7,119.29,119.68,68544.0,112.165,112.5223,112.1368,112.5035,68544.0
2022-06-24 13:30:00,119.68,119.98,119.51,119.89,37698.0,112.5035,112.7855,112.3436,112.7009,37698.0
2022-06-24 14:00:00,119.89,120.01,119.26,119.41,64098.0,112.7009,112.8137,112.1086,112.2496,64098.0
2022-06-24 14:30:00,119.43,119.84,119.36,119.82,40787.0,112.2684,112.6539,112.2026,112.6351,40787.0
2022-06-24 15:00:00,119.8,120.25,119.76,120.13,85502.0,112.6163,113.0393,112.5787,112.9265,85502.0
2022-06-24 15:30:00,120.13,121.1,120.11,121.05,346931.0,112.9265,113.8383,112.9077,113.7913,346931.0
2022-06-27 09:30:00,121.89,122.04,119.94,120.14,52532.0,114.5809,114.7219,112.7479,112.9359,52532.0
2022-06-27 10:00:00,120.11,120.68,119.48,120.09,48588.0,112.9077,113.4435,112.3154,112.8889,48588.0
2022-06-27 10:30:00,120.09,121.28,120.08,120.86,56442.0,112.8889,114.0075,112.8795,113.6127,56442.0
2022-06-27 11:00:00,120.88,121.79,120.87,121.68,54161.0,113.6315,114.4869,113.6221,114.3835,54161.0
2022-06-27 11:30:00,121.69,122.13,121.5,122.12,59449.0,114.3929,114.8065,114.2143,114.7971,59449.0
2022-06-27 12:00:00,122.11,122.11,120.92,120.96,69089.0,114.7877,114.7877,113.6691,113.7067,69089.0
2022-06-27 12:30:00,120.97,121.26,120.74,121.26,23695.0,113.7161,113.9887,113.4999,113.9887,23695.0
2022-06-27 13:00:00,121.29,121.31,120.75,120.97,36831.0,114.0169,114.0357,113.5093,113.7161,36831.0
2022-06-27 13:30:00,120.96,121.03,120.54,120.63,31962.0,113.7067,113.7725,113.3119,113.3965,31962.0
2022-06-27 14:00:00,120.63,120.88,120.53,120.73,40095.0,113.3965,113.6315,113.3025,113.4905,40095.0
2022-06-27 14:30:00,120.71,121.17,120.47,120.53,40502.0,113.4717,113.9041,113.2461,113.3025,40502.0
2022-06-27 15:00:00,120.51,121.06,120.32,120.93,92239.0,113.2837,113.8007,113.1051,113.6785,92239.0
2022-06-27 15:30:00,120.9,121.31,120.51,121.31,259119.0,113.6503,114.0357,113.2837,114.0357,259119.0
2022-06-28 09:30:00,121.77,123.49,121.67,123.29,102891.0,114.4681,116.085,114.3741,115.897,102891.0
2022-06-28 10:00:00,123.15,123.55,122.01,122.43,67656.0,115.7654,116.1414,114.6937,115.0886,67656.0
2022-06-28 10:30:00,122.39,122.43,121.76,122.13,55361.0,115.051,115.0886,114.4587,114.8065,55361.0
2022-06-28 11:00:00,122.17,122.47,121.44,121.53,51890.0,114.8441,115.1262,114.1579,114.2425,51890.0
2022-06-28 11:30:00,121.51,121.69,120.6,120.79,50646.0,114.2237,114.3929,113.3683,113.5469,50646.0
2022-06-28 12:00:00,120.71,121.7,120.58,121.66,43979.0,113.4717,114.4023,113.3495,114.3647,43979.0
2022-06-28 12:30:00,121.64,121.66,121.07,121.39,41227.0,114.3459,114.3647,113.8101,114.1109,41227.0
2022-06-28 13:00:00,121.36,121.87,120.54,121.08,223289.0,114.0827,114.5621,113.3119,113.8195,223289.0
2022-06-28 13:30:00,120.99,121.04,120.69,120.7,55964.0,113.7349,113.7819,113.4529,113.4623,55964.0
2022-06-28 14:00:00,120.7,120.96,119.96,120.0,66185.0,113.4623,113.7067,112.7667,112.8043,66185.0
2022-06-28 14:30:00,119.97,120.17,119.26,119.46,173615.0,112.7761,112.9641,112.1086,112.2966,173615.0
2022-06-28 15:00:00,119.48,119.57,118.86,119.39,116954.0,112.3154,112.4001,111.7326,112.2308,116954.0
2022-06-28 15:30:00,119.39,119.65,119.08,119.27,361571.0,112.2308,112.4753,111.9394,112.118,361571.0
2022-06-29 09:30:00,118.5,118.76,115.77,116.77,252552.0,111.3942,111.6386,108.8279,109.768,252552.0
2022-06-29 10:00:00,116.77,117.67,116.55,117.4,75927.0,109.768,110.614,109.5611,110.3602,75927.0
2022-06-29 10:30:00,117.44,118.31,117.06,117.23,74319.0,110.3978,111.2156,110.0406,110.2004,74319.0
2022-06-29 11:00:00,117.22,117.53,116.36,116.73,38316.0,110.191,110.4824,109.3825,109.7304,38316.0
2022-06-29 11:30:00,116.83,117.84,116.74,117.62,37948.0,109.8244,110.7738,109.7398,110.567,37948.0
2022-06-29 12:00:00,117.62,117.67,116.81,116.85,22766.0,110.567,110.614,109.8056,109.8432,22766.0
2022-06-29 12:30:00,116.87,117.24,116.79,117.1,27389.0,109.862,110.2098,109.7868,110.0782,27389.0
2022-06-29 13:00:00,117.1,117.31,116.48,117.03,41236.0,110.0782,110.2756,109.4953,110.0124,41236.0
2022-06-29 13:30:00,117.03,117.45,116.9,117.36,27752.0,110.0124,110.4072,109.8902,110.3226,27752.0
2022-06-29 14:00:00,117.34,117.8,117.24,117.68,78254.0,110.3038,110.7362,110.2098,110.6234,78254.0
2022-06-29 14:30:00,117.72,117.74,117.18,117.56,53793.0,110.661,110.6798,110.1534,110.5106,53793.0
2022-06-29 15:00:00,117.56,117.95,117.19,117.93,75672.0,110.5106,110.8772,110.1628,110.8584,75672.0
2022-06-29 15:30:00,117.94,117.94,117.07,117.18,200791.0,110.8678,110.8678,110.05,110.1534,200791.0
2022-06-30 09:30:00,115.49,116.11,113.91,114.07,111905.0,108.5647,109.1475,107.0795,107.2299,111905.0
2022-06-30 10:00:00,113.98,114.17,113.05,113.72,143878.0,107.1453,107.3239,106.271,106.9008,143878.0
2022-06-30 10:30:00,113.74,115.16,113.73,114.96,61719.0,106.9196,108.2545,106.9102,108.0665,61719.0
2022-06-30 11:00:00,114.96,115.43,114.33,115.17,78664.0,108.0665,108.5083,107.4743,108.2639,78664.0
2022-06-30 11:30:00,115.18,115.5,114.98,115.1,54110.0,108.2733,108.5741,108.0853,108.1981,54110.0
2022-06-30 12:00:00,115.11,115.96,114.72,115.77,37113.0,108.2075,109.0065,107.8409,108.8279,37113.0
2022-06-30 12:30:00,115.75,116.0,115.21,115.22,36847.0,108.8091,109.0441,108.3015,108.3109,36847.0
2022-06-30 13:00:00,115.22,115.57,114.91,115.45,36873.0,108.3109,108.6399,108.0195,108.5271,36873.0
2022-06-30 13:30:00,115.49,116.0,115.41,115.86,33776.0,108.5647,109.0441,108.4895,108.9125,33776.0
2022-06-30 14:00:00,115.92,116.1,115.01,115.38,61777.0,108.9689,109.1381,108.1135,108.4613,61777.0
2022-06-30 14:30:00,115.36,115.38,114.48,114.53,62422.0,108.4425,108.4613,107.6153,107.6623,62422.0
2022-06-30 15:00:00,114.52,114.65,113.88,114.33,104994.0,107.6529,107.7751,107.0512,107.4743,104994.0
2022-06-30 15:30:00,114.34,114.5,113.56,114.36,473799.0,107.4837,107.6341,106.7504,107.5025,473799.0
2022-07-01 09:30:00,113.88,117.11,113.88,116.31,56576.0,107.0512,110.0876,107.0512,109.3355,56576.0
2022-07-01 10:00:00,116.39,116.88,114.75,114.75,45677.0,109.4107,109.8714,107.8691,107.8691,45677.0
2022-07-01 10:30:00,114.73,115.16,113.61,114.93,59455.0,107.8503,108.2545,106.7974,108.0383,59455.0
2022-07-01 11:00:00,114.79,115.46,114.78,115.37,49741.0,107.9067,108.5365,107.8973,108.4519,49741.0
2022-07-01 11:30:00,115.43,116.12,115.43,115.5,36881.0,108.5083,109.1569,108.5083,108.5741,36881.0
2022-07-01 12:00:00,115.57,116.64,115.27,116.56,26601.0,108.6399,109.6457,108.3579,109.5705,26601.0
2022-07-01 12:30:00,116.54,116.6,116.12,116.12,14954.0,109.5517,109.6081,109.1569,109.1569,14954.0
2022-07-01 13:00:00,116.19,116.68,116.1,116.68,26902.0,109.2227,109.6833,109.1381,109.6833,26902.0
2022-07-01 13:30:00,116.66,117.17,116.6,116.97,24949.0,109.6645,110.144,109.6081,109.956,24949.0
2022-07-01 14:00:00,116.98,117.19,116.44,116.88,27740.0,109.9654,110.1628,109.4577,109.8714,27740.0
2022-07-01 14:30:00,116.88,117.18,116.88,116.98,39471.0,109.8714,110.1534,109.8714,109.9654,39471.0
2022-07-01 15:00:00,116.97,117.23,116.61,117.22,73108.0,109.956,110.2004,109.6175,110.191,73108.0
2022-07-01 15:30:00,117.22,117.97,117.2,117.86,218948.0,110.191,110.896,110.1722,110.7926,218948.0
2022-07-05 09:30:00,115.51,115.51,114.41,115.44,109421.0,108.5835,108.5835,107.5495,108.5177,109421.0
2022-07-05 10:00:00,115.33,115.36,113.9,114.62,66470.0,108.4143,108.4425,107.0701,107.7469,66470.0
2022-07-05 10:30:00,114.54,115.06,113.9,114.3,35646.0,107.6717,108.1605,107.0701,107.4461,35646.0
2022-07-05 11:00:00,114.21,115.08,113.86,115.08,35270.0,107.3615,108.1793,107.0324,108.1793,35270.0
2022-07-05 11:30:00,115.01,115.53,114.41,115.41,41709.0,108.1135,108.6023,107.5495,108.4895,41709.0
2022-07-05 12:00:00,115.34,115.81,115.15,115.59,21826.0,108.4237,108.8655,108.2451,108.6587,21826.0
2022-07-05 12:30:00,115.61,115.79,115.36,115.62,35732.0,108.6775,108.8467,108.4425,108.6869,35732.0
2022-07-05 13:00:00,115.63,116.78,115.63,116.44,50147.0,108.6963,109.7774,108.6963,109.4577,50147.0
2022-07-05 13:30:00,116.47,116.97,116.41,116.92,30620.0,109.4859,109.956,109.4295,109.909,30620.0
2022-07-05 14:00:00,116.93,117.35,116.74,117.34,50336.0,109.9184,110.3132,109.7398,110.3038,50336.0
2022-07-05 14:30:00,117.36,117.94,117.35,117.54,42486.0,110.3226,110.8678,110.3132,110.4918,42486.0
2022-07-05 15:00:00,117.55,117.73,117.3,117.56,59186.0,110.5012,110.6704,110.2662,110.5106,59186.0
2022-07-05 15:30:00,117.57,118.78,117.48,118.74,260291.0,110.52,111.6574,110.4354,111.6198,260291.0
2022-07-06 09:30:00,119.57,120.0,117.0,118.05,133423.0,112.4001,112.8043,109.9842,110.9712,133423.0
2022-07-06 10:00:00,117.93,118.47,117.44,117.66,50256.0,110.8584,111.366,110.3978,110.6046,50256.0
2022-07-06 10:30:00,117.64,117.91,117.28,117.72,55761.0,110.5858,110.8396,110.2474,110.661,55761.0
2022-07-06 11:00:00,117.69,118.16,117.27,117.99,81104.0,110.6328,111.0746,110.238,110.9148,81104.0
2022-07-06 11:30:00,118.01,118.64,117.62,118.28,58779.0,110.9336,111.5258,110.567,111.1874,58779.0
2022-07-06 12:00:00,118.29,118.33,117.44,117.76,32436.0,111.1968,111.2344,110.3978,110.6986,32436.0
2022-07-06 12:30:00,117.74,117.91,117.62,117.81,27186.0,110.6798,110.8396,110.567,110.7456,27186.0
2022-07-06 13:00:00,117.8,118.19,117.8,118.0,35961.0,110.7362,111.1028,110.7362,110.9242,35961.0
2022-07-06 13:30:00,118.03,118.33,117.62,118.33,33734.0,110.9524,111.2344,110.567,111.2344,33734.0
2022-07-06 14:00:00,118.25,118.99,118.05,118.86,50301.0,111.1592,111.8548,110.9712,111.7326,50301.0
2022-07-06 14:30:00,118.93,119.43,118.79,119.07,54751.0,111.7984,112.2684,111.6668,111.93,54751.0
2022-07-06 15:00:00,119.12,119.73,118.7,119.59,51148.0,111.977,112.5505,111.5822,112.4189,51148.0
2022-07-06 15:30:00,119.57,119.78,118.86,119.39,233919.0,112.4001,112.5975,111.7326,112.2308,233919.0
2022-07-07 09:30:00,119.44,120.17,118.41,118.6,105930.0,112.2778,112.9641,111.3096,111.4882,105930.0
2022-07-07 10:00:00,118.62,118.62,116.57,117.43,90319.0,111.507,111.507,109.5799,110.3884,90319.0
2022-07-07 10:30:00,117.58,118.36,117.27,118.33,78515.0,110.5294,111.2626,110.238,111.2344,78515.0
2022-07-07 11:00:00,118.38,118.6,117.78,117.82,57875.0,111.2814,111.4882,110.7174,110.755,57875.0
2022-07-07 11:30:00,117.79,118.35,117.5,118.1,38526.0,110.7268,111.2532,110.4542,111.0182,38526.0
2022-07-07 12:00:00,118.06,118.27,117.76,117.87,33073.0,110.9806,111.178,110.6986,110.802,33073.0
2022-07-07 12:30:00,117.88,118.43,117.87,118.14,22358.0,110.8114,111.3284,110.802,111.0558,22358.0
2022-07-07 13:00:00,118.15,118.27,117.79,118.14,55145.0,111.0652,111.178,110.7268,111.0558,55145.0
2022-07-07 13:30:00,118.16,118.31,118.01,118.03,75721.0,111.0746,111.2156,110.9336,110.9524,75721.0
2022-07-07 14:00:00,118.04,118.78,118.03,118.71,90253.0,110.9618,111.6574,110.9524,111.5916,90253.0
2022-07-07 14:30:00,118.7,119.12,118.46,119.08,21465.0,111.5822,111.977,111.3566,111.9394,21465.0
2022-07-07 15:00:00,119.08,119.3,118.99,119.0,41113.0,111.9394,112.1462,111.8548,111.8642,41113.0
2022-07-07 15:30:00,119.01,119.23,118.66,119.09,185385.0,111.8736,112.0804,111.5446,111.9488,185385.0
2022-07-08 09:30:00,118.7,119.23,117.32,118.03,72523.0,111.5822,112.0804,110.285,110.9524,72523.0
2022-07-08 10:00:00,117.85,118.94,117.55,118.7,50260.0,110.7832,111.8078,110.5012,111.5822,50260.0
2022-07-08 10:30:00,118.71,119.07,118.52,118.91,41677.0,111.5916,111.93,111.413,111.7796,41677.0
2022-07-08 11:00:00,118.91,119.74,118.66,119.52,68296.0,111.7796,112.5599,111.5446,112.3531,68296.0
2022-07-08 11:30:00,119.5,119.69,119.08,119.3,35893.0,112.3342,112.5129,111.9394,112.1462,35893.0
2022-07-08 12:00:00,119.33,119.37,118.45,118.5,24972.0,112.1744,112.212,111.3472,111.3942,24972.0
2022-07-08 12:30:00,118.57,118.57,117.83,117.83,25209.0,111.46,111.46,110.7644,110.7644,25209.0
2022-07-08 13:00:00,117.94,118.17,117.55,118.05,33301.0,110.8678,111.084,110.5012,110.9712,33301.0
2022-07-08 13:30:00,118.11,118.38,118.06,118.12,37108.0,111.0276,111.2814,110.9806,111.037,37108.0
2022-07-08 14:00:00,118.13,118.36,118.06,118.31,27091.0,111.0464,111.2626,110.9806,111.2156,27091.0
2022-07-08 14:30:00,118.3,118.59,118.28,118.56,31913.0,111.2062,111.4788,111.1874,111.4506,31913.0
2022-07-08 15:00:00,118.56,118.76,118.27,118.36,34298.0,111.4506,111.6386,111.178,111.2626,34298.0
2022-07-08 15:30:00,118.35,118.38,117.77,117.82,152731.0,111.2532,111.2814,110.708,110.755,152731.0
2022-07-11 09:30:00,116.58,117.01,115.13,116.22,72394.0,109.5893,109.9936,108.2263,109.2509,72394.0
2022-07-11 10:00:00,116.13,117.21,116.11,116.63,26513.0,109.1663,110.1816,109.1475,109.6363,26513.0
2022-07-11 10:30:00,116.63,116.73,115.91,115.91,34903.0,109.6363,109.7304,108.9595,108.9595,34903.0
2022-07-11 11:00:00,115.9,116.18,115.56,115.91,30384.0,108.9501,109.2133,108.6305,108.9595,30384.0
2022-07-11 11:30:00,115.85,116.16,115.3,115.42,26693.0,108.9031,109.1945,108.3861,108.4989,26693.0
2022-07-11 12:00:00,115.42,115.53,114.9,115.01,34390.0,108.4989,108.6023,108.0101,108.1135,34390.0
2022-07-11 12:30:00,114.97,115.02,114.44,114.79,89231.0,108.0759,108.1229,107.5777,107.9067,89231.0
2022-07-11 13:00:00,114.71,115.27,114.58,115.02,26104.0,107.8315,108.3579,107.7093,108.1229,26104.0
2022-07-11 13:30:00,114.97,115.3,114.97,115.0,26176.0,108.0759,108.3861,108.0759,108.1041,26176.0
2022-07-11 14:00:00,114.92,114.96,114.6,114.73,29432.0,108.0289,108.0665,107.7281,107.8503,29432.0
2022-07-11 14:30:00,114.73,114.88,114.47,114.49,36052.0,107.8503,107.9913,107.6059,107.6247,36052.0
2022-07-11 15:00:00,114.47,114.51,114.02,114.21,55356.0,107.6059,107.6435,107.1829,107.3615,55356.0
2022-07-11 15:30:00,114.17,114.44,113.87,114.19,150559.0,107.3239,107.5777,107.0418,107.3427,150559.0
2022-07-12 09:30:00,114.21,116.96,114.07,116.21,62901.0,107.3615,109.9466,107.2299,109.2415,62901.0
2022-07-12 10:00:00,116.2,116.68,115.41,116.1,50851.0,109.2321,109.6833,108.4895,109.1381,50851.0
2022-07-12 10:30:00,116.09,117.39,116.08,117.26,33774.0,109.1287,110.3508,109.1193,110.2286,33774.0
2022-07-12 11:00:00,117.31,117.52,116.92,117.34,54204.0,110.2756,110.473,109.909,110.3038,54204.0
2022-07-12 11:30:00,117.36,117.38,116.77,117.0,37934.0,110.3226,110.3414,109.768,109.9842,37934.0
2022-07-12 12:00:00,117.05,117.53,116.9,117.53,30472.0,110.0312,110.4824,109.8902,110.4824,30472.0
2022-07-12 12:30:00,117.56,117.7,117.4,117.55,17548.0,110.5106,110.6422,110.3602,110.5012,17548.0
2022-07-12 13:00:00,117.55,117.68,116.86,116.96,29214.0,110.5012,110.6234,109.8526,109.9466,29214.0
2022-07-12 13:30:00,116.98,117.31,116.87,117.22,30661.0,109.9654,110.2756,109.862,110.191,30661.0
2022-07-12 14:00:00,117.25,117.26,116.72,116.77,27086.0,110.2192,110.2286,109.721,109.768,27086.0
2022-07-12 14:30:00,116.79,116.84,116.47,116.47,27244.0,109.7868,109.8338,109.4859,109.4859,27244.0
2022-07-12 15:00:00,116.46,116.47,115.73,115.74,57848.0,109.4765,109.4859,108.7903,108.7997,57848.0
2022-07-12 15:30:00,115.74,116.05,115.03,116.03,165399.0,108.7997,109.0911,108.1323,109.0723,165399.0
2022-07-13 09:30:00,113.71,113.93,112.6,113.24,86639.0,106.8914,107.0983,105.848,106.4496,86639.0
2022-07-13 10:00:00,113.21,113.5,112.65,113.2,24979.0,106.4214,106.694,105.895,106.412,24979.0
2022-07-13 10:30:00,113.18,114.34,112.99,114.12,30229.0,106.3932,107.4837,106.2146,107.2769,30229.0
2022-07-13 11:00:00,114.22,114.86,114.02,114.25,16248.0,107.3709,107.9725,107.1829,107.3991,16248.0
2022-07-13 11:30:00,114.28,114.51,114.12,114.21,8253.0,107.4273,107.6435,107.2769,107.3615,8253.0
2022-07-13 12:00:00,114.28,114.66,114.23,114.44,10615.0,107.4273,107.7845,107.3803,107.5777,10615.0
2022-07-13 12:30:00,114.41,114.82,114.37,114.82,11782.0,107.5495,107.9349,107.5119,107.9349,11782.0
2022-07-13 13:00:00,114.88,115.24,114.77,114.98,12410.0,107.9913,108.3297,107.8879,108.0853,12410.0
2022-07-13 13:30:00,114.97,115.45,114.8,115.18,17922.0,108.0759,108.5271,107.9161,108.2733,17922.0
2022-07-13 14:00:00,115.17,115.72,114.57,115.72,77203.0,108.2639,108.7809,107.6999,108.7809,77203.0
2022-07-13 14:30:00,115.76,116.22,115.74,116.16,54056.0,108.8185,109.2509,108.7997,109.1945,54056.0
2022-07-13 15:00:00,116.06,116.31,115.84,116.27,46106.0,109.1005,109.3355,108.8937,109.2979,46106.0
2022-07-13 15:30:00,116.25,116.28,115.66,115.66,197707.0,109.2791,109.3073,108.7245,108.7245,197707.0
2022-07-14 09:30:00,113.63,114.13,112.49,113.8,34765.0,106.8162,107.2863,105.7446,106.976,34765.0
2022-07-14 10:00:00,113.8,113.8,112.63,113.17,40983.0,106.976,106.976,105.8762,106.3838,40983.0
2022-07-14 10:30:00,113.17,113.23,112.45,112.73,21926.0,106.3838,106.4402,105.707,105.9702,21926.0
2022-07-14 11:00:00,112.86,113.79,112.81,113.79,25356.0,106.0924,106.9666,106.0454,106.9666,25356.0
2022-07-14 11:30:00,113.81,114.57,113.47,114.28,23495.0,106.9854,107.6999,106.6658,107.4273,23495.0
2022-07-14 12:00:00,114.36,114.36,113.74,113.76,11845.0,107.5025,107.5025,106.9196,106.9384,11845.0
2022-07-14 12:30:00,113.78,114.06,113.27,113.88,19176.0,106.9572,107.2205,106.4778,107.0512,19176.0
2022-07-14 13:00:00,113.86,114.0,113.51,113.87,19246.0,107.0324,107.1641,106.7034,107.0418,19246.0
2022-07-14 13:30:00,113.89,114.17,113.58,114.07,13291.0,107.0607,107.3239,106.7692,107.2299,13291.0
2022-07-14 14:00:00,114.09,114.76,114.0,114.69,35209.0,107.2487,107.8785,107.1641,107.8127,35209.0
2022-07-14 14:30:00,114.81,114.86,114.33,114.69,33722.0,107.9255,107.9725,107.4743,107.8127,33722.0
2022-07-14 15:00:00,114.76,114.98,114.61,114.92,24201.0,107.8785,108.0853,107.7375,108.0289,24201.0
2022-07-14 15:30:00,114.92,115.06,114.7,114.84,114627.0,108.0289,108.1605,107.8221,107.9537,114627.0
2022-07-15 09:30:00,117.27,117.36,115.23,115.37,56482.0,110.238,110.3226,108.3203,108.4519,56482.0
2022-07-15 10:00:00,115.48,116.84,115.48,116.84,35207.0,108.5553,109.8338,108.5553,109.8338,35207.0
2022-07-15 10:30:00,116.87,117.37,116.7,117.23,29981.0,109.862,110.332,109.7021,110.2004,29981.0
2022-07-15 11:00:00,117.21,117.57,117.12,117.38,23161.0,110.1816,110.52,110.097,110.3414,23161.0
2022-07-15 11:30:00,117.37,117.54,117.16,117.16,21411.0,110.332,110.4918,110.1346,110.1346,21411.0
2022-07-15 12:00:00,117.15,117.33,116.67,116.75,15428.0,110.1252,110.2944,109.6739,109.7492,15428.0
2022-07-15 12:30:00,116.78,116.91,116.62,116.86,15699.0,109.7774,109.8996,109.6269,109.8526,15699.0
2022-07-15 13:00:00,116.82,117.46,116.82,117.1,27912.0,109.815,110.4166,109.815,110.0782,27912.0
2022-07-15 13:30:00,117.06,117.2,116.92,117.11,17118.0,110.0406,110.1722,109.909,110.0876,17118.0
2022-07-15 14:00:00,117.16,117.16,116.82,116.93,22391.0,110.1346,110.1346,109.815,109.9184,22391.0
2022-07-15 14:30:00,116.94,117.25,116.94,117.04,23747.0,109.9278,110.2192,109.9278,110.0218,23747.0
2022-07-15 15:00:00,117.0,117.06,116.43,116.55,34881.0,109.9842,110.0406,109.4483,109.5611,34881.0
2022-07-15 15:30:00,116.55,116.83,116.21,116.8,133836.0,109.5611,109.8244,109.2415,109.7962,133836.0
2022-07-18 09:30:00,117.22,117.97,116.86,117.5,98471.0,110.191,110.896,109.8526,110.4542,98471.0
2022-07-18 10:00:00,117.49,117.49,115.64,116.81,65701.0,110.4448,110.4448,108.7057,109.8056,65701.0
2022-07-18 10:30:00,116.89,117.43,116.81,117.28,67019.0,109.8808,110.3884,109.8056,110.2474,67019.0
2022-07-18 11:00:00,117.26,117.43,117.08,117.32,47337.0,110.2286,110.3884,110.0594,110.285,47337.0
2022-07-18 11:30:00,117.34,117.74,117.24,117.39,79564.0,110.3038,110.6798,110.2098,110.3508,79564.0
2022-07-18 12:00:00,117.4,117.68,117.06,117.13,72283.0,110.3602,110.6234,110.0406,110.1064,72283.0
2022-07-18 12:30:00,117.09,117.27,116.69,116.78,43379.0,110.0688,110.238,109.6927,109.7774,43379.0
2022-07-18 13:00:00,116.78,117.33,116.34,116.35,132795.0,109.7774,110.2944,109.3637,109.3731,132795.0
2022-07-18 13:30:00,116.35,116.44,115.7,115.72,50788.0,109.3731,109.4577,108.7621,108.7809,50788.0
2022-07-18 14:00:00,115.68,115.81,115.13,115.14,59606.0,108.7433,108.8655,108.2263,108.2357,59606.0
2022-07-18 14:30:00,115.13,115.38,114.75,115.02,77376.0,108.2263,108.4613,107.8691,108.1229,77376.0
2022-07-18 15:00:00,115.0,115.59,115.0,115.33,49322.0,108.1041,108.6587,108.1041,108.4143,49322.0
2022-07-18 15:30:00,115.32,115.32,114.42,114.9,188791.0,108.4049,108.4049,107.5589,108.0101,188791.0
2022-07-19 09:30:00,117.16,117.35,116.63,117.32,33560.0,110.1346,110.3132,109.6363,110.285,33560.0
2022-07-19 10:00:00,117.41,118.95,117.34,118.84,39714.0,110.3696,111.8172,110.3038,111.7138,39714.0
2022-07-19 10:30:00,118.84,118.89,118.25,118.6,39841.0,111.7138,111.7608,111.1592,111.4882,39841.0
2022-07-19 11:00:00,118.64,118.9,118.31,118.49,34346.0,111.5258,111.7702,111.2156,111.3848,34346.0
2022-07-19 11:30:00,118.54,118.82,118.39,118.51,43000.0,111.4318,111.695,111.2908,111.4036,43000.0
2022-07-19 12:00:00,118.46,118.47,117.95,118.21,42903.0,111.3566,111.366,110.8772,111.1216,42903.0
2022-07-19 12:30:00,118.2,118.64,118.17,118.54,44920.0,111.1122,111.5258,111.084,111.4318,44920.0
2022-07-19 13:00:00,118.55,118.69,118.27,118.39,26733.0,111.4412,111.5728,111.178,111.2908,26733.0
2022-07-19 13:30:00,118.41,118.66,118.38,118.66,30838.0,111.3096,111.5446,111.2814,111.5446,30838.0
2022-07-19 14:00:00,118.66,119.5,118.65,119.24,83254.0,111.5446,112.3342,111.5352,112.0898,83254.0
2022-07-19 14:30:00,119.26,119.52,119.15,119.17,49072.0,112.1086,112.3531,112.0052,112.024,49072.0
2022-07-19 15:00:00,119.22,119.45,119.1,119.45,54774.0,112.071,112.2872,111.9582,112.2872,54774.0
2022-07-19 15:30:00,119.48,119.88,119.31,119.67,252639.0,112.3154,112.6915,112.1556,112.4941,252639.0
2022-07-20 09:30:00,119.78,120.12,118.87,119.4,98887.0,112.5975,112.9171,111.742,112.2402,98887.0
2022-07-20 10:00:00,119.35,120.02,118.91,119.83,59511.0,112.1932,112.8231,111.7796,112.6445,59511.0
2022-07-20 10:30:00,119.86,120.48,119.86,120.46,38083.0,112.6727,113.2555,112.6727,113.2367,38083.0
2022-07-20 11:00:00,120.45,120.83,119.79,119.83,39955.0,113.2273,113.5845,112.6069,112.6445,39955.0
2022-07-20 11:30:00,119.87,120.14,119.5,119.67,26212.0,112.6821,112.9359,112.3342,112.4941,26212.0
2022-07-20 12:00:00,119.65,119.65,119.09,119.13,18495.0,112.4753,112.4753,111.9488,111.9864,18495.0
2022-07-20 12:30:00,119.1,119.22,118.59,118.84,21718.0,111.9582,112.071,111.4788,111.7138,21718.0
2022-07-20 13:00:00,118.85,118.96,118.42,118.95,46706.0,111.7232,111.8266,111.319,111.8172,46706.0
2022-07-20 13:30:00,119.06,119.3,118.39,118.49,25166.0,111.9206,112.1462,111.2908,111.3848,25166.0
2022-07-20 14:00:00,118.47,119.45,118.47,119.3,31034.0,111.366,112.2872,111.366,112.1462,31034.0
2022-07-20 14:30:00,119.32,119.57,119.17,119.48,26370.0,112.165,112.4001,112.024,112.3154,26370.0
2022-07-20 15:00:00,119.47,119.83,119.45,119.83,48323.0,112.306,112.6445,112.2872,112.6445,48323.0
2022-07-20 15:30:00,119.83,120.22,119.73,120.1,165653.0,112.6445,113.0111,112.5505,112.8983,165653.0
2022-07-21 09:30:00,120.2,121.33,119.43,120.57,45539.0,112.9923,114.0545,112.2684,113.3401,45539.0
2022-07-21 10:00:00,120.78,121.59,120.31,120.67,44508.0,113.5375,114.2989,113.0957,113.4341,44508.0
2022-07-21 10:30:00,120.72,121.38,120.45,121.28,43828.0,113.4811,114.1015,113.2273,114.0075,43828.0
2022-07-21 11:00:00,121.21,121.59,121.15,121.48,60421.0,113.9417,114.2989,113.8853,114.1955,60421.0
2022-07-21 11:30:00,121.49,121.9,121.43,121.76,40594.0,114.2049,114.5903,114.1485,114.4587,40594.0
2022-07-21 12:00:00,121.75,122.69,121.73,122.66,35965.0,114.4493,115.333,114.4305,115.3048,35965.0
2022-07-21 12:30:00,122.65,122.74,122.25,122.25,24836.0,115.2954,115.38,114.9193,114.9193,24836.0
2022-07-21 13:00:00,122.29,122.41,122.01,122.35,32787.0,114.9569,115.0698,114.6937,115.0134,32787.0
2022-07-21 13:30:00,122.29,122.44,121.94,122.21,42484.0,114.9569,115.098,114.6279,114.8817,42484.0
2022-07-21 14:00:00,122.26,122.34,121.84,121.96,82734.0,114.9287,115.004,114.5339,114.6467,82734.0
2022-07-21 14:30:00,121.96,121.99,121.47,121.75,108095.0,114.6467,114.6749,114.1861,114.4493,108095.0
2022-07-21 15:00:00,121.75,122.19,121.75,122.18,142751.0,114.4493,114.8629,114.4493,114.8535,142751.0
2022-07-21 15:30:00,122.19,123.27,121.99,123.21,415727.0,114.8629,115.8782,114.6749,115.8218,415727.0
2022-07-22 09:30:00,131.2,134.09,126.56,127.89,410834.0,123.3327,126.0494,118.9709,120.2211,410834.0
2022-07-22 10:00:00,128.0,128.55,127.2,127.95,126966.0,120.3246,120.8416,119.5725,120.2776,126966.0
2022-07-22 10:30:00,128.09,128.33,127.64,128.19,121144.0,120.4092,120.6348,119.9861,120.5032,121144.0
2022-07-22 11:00:00,128.16,128.52,127.48,127.73,71550.0,120.475,120.8134,119.8357,120.0707,71550.0
2022-07-22 11:30:00,127.69,128.01,127.48,127.96,87212.0,120.0331,120.334,119.8357,120.287,87212.0
2022-07-22 12:00:00,127.99,128.22,127.7,128.07,84023.0,120.3152,120.5314,120.0425,120.3904,84023.0
2022-07-22 12:30:00,128.1,128.24,127.98,128.03,67845.0,120.4186,120.5502,120.3058,120.3528,67845.0
2022-07-22 13:00:00,128.03,128.16,126.87,127.01,93014.0,120.3528,120.475,119.2623,119.3939,93014.0
2022-07-22 13:30:00,126.98,127.71,126.82,127.58,91276.0,119.3657,120.0519,119.2153,119.9297,91276.0
2022-07-22 14:00:00,127.57,127.62,127.32,127.55,69652.0,119.9203,119.9673,119.6853,119.9015,69652.0
2022-07-22 14:30:00,127.54,127.67,127.33,127.64,69004.0,119.8921,120.0143,119.6947,119.9861,69004.0
2022-07-22 15:00:00,127.64,127.93,127.3,127.36,112253.0,119.9861,120.2587,119.6665,119.7229,112253.0
2022-07-22 15:30:00,127.37,127.8,126.99,127.76,307800.0,119.7323,120.1365,119.3751,120.0989,307800.0
2022-07-25 09:30:00,127.27,128.57,125.47,127.58,70818.0,119.6383,120.8604,117.9463,119.9297,70818.0
2022-07-25 10:00:00,127.58,128.75,127.52,128.12,60114.0,119.9297,121.0296,119.8733,120.4374,60114.0
2022-07-25 10:30:00,128.18,128.18,126.92,127.08,79240.0,120.4938,120.4938,119.3093,119.4597,79240.0
2022-07-25 11:00:00,127.08,127.39,126.58,127.09,67475.0,119.4597,119.7511,118.9897,119.4691,67475.0
2022-07-25 11:30:00,127.04,128.37,126.97,128.21,81414.0,119.4221,120.6724,119.3563,120.522,81414.0
2022-07-25 12:00:00,128.2,128.2,127.08,127.22,55488.0,120.5126,120.5126,119.4597,119.5913,55488.0
2022-07-25 12:30:00,127.25,127.91,127.19,127.78,43834.0,119.6195,120.2399,119.5631,120.1177,43834.0
2022-07-25 13:00:00,127.75,127.75,127.54,127.62,50352.0,120.0895,120.0895,119.8921,119.9673,50352.0
2022-07-25 13:30:00,127.64,127.73,127.41,127.5,60097.0,119.9861,120.0707,119.7699,119.8545,60097.0
2022-07-25 14:00:00,127.5,127.6,127.16,127.18,81101.0,119.8545,119.9485,119.5349,119.5537,81101.0
2022-07-25 14:30:00,127.19,127.22,126.6,126.65,87668.0,119.5631,119.5913,119.0085,119.0555,87668.0
2022-07-25 15:00:00,126.65,127.01,126.52,126.88,79751.0,119.0555,119.3939,118.9333,119.2717,79751.0
2022-07-25 15:30:00,126.87,127.03,126.73,126.86,297767.0,119.2623,119.4127,119.1307,119.2529,297767.0
2022-07-26 09:30:00,125.4,125.9,123.42,124.62,173768.0,117.8805,118.3505,116.0192,117.1472,173768.0
2022-07-26 10:00:00,124.56,125.72,124.33,125.72,66558.0,117.0908,118.1813,116.8746,118.1813,66558.0
2022-07-26 10:30:00,125.71,126.6,125.36,126.6,38912.0,118.1719,119.0085,117.8429,119.0085,38912.0
2022-07-26 11:00:00,126.6,126.98,126.08,126.09,121095.0,119.0085,119.3657,118.5197,118.5291,121095.0
2022-07-26 11:30:00,126.03,126.03,125.53,125.53,28803.0,118.4727,118.4727,118.0027,118.0027,28803.0
2022-07-26 12:00:00,125.54,125.74,125.14,125.7,28335.0,118.0121,118.2001,117.6361,118.1625,28335.0
2022-07-26 12:30:00,125.76,126.44,125.65,126.36,25164.0,118.2189,118.8581,118.1155,118.7829,25164.0
2022-07-26 13:00:00,126.34,126.57,126.21,126.49,30601.0,118.7641,118.9803,118.6419,118.9051,30601.0
2022-07-26 13:30:00,126.48,126.64,126.21,126.56,33388.0,118.8957,119.0461,118.6419,118.9709,33388.0
2022-07-26 14:00:00,126.56,126.87,126.43,126.59,42870.0,118.9709,119.2623,118.8487,118.9991,42870.0
2022-07-26 14:30:00,126.59,126.7,125.98,126.1,52106.0,118.9991,119.1025,118.4257,118.5385,52106.0
2022-07-26 15:00:00,126.08,126.39,125.58,126.34,64845.0,118.5197,118.8111,118.0497,118.7641,64845.0
2022-07-26 15:30:00,126.35,126.58,126.03,126.27,202099.0,118.7735,118.9897,118.4727,118.6983,202099.0
2022-07-27 09:30:00,124.5,125.71,123.48,123.78,138259.0,117.0344,118.1719,116.0756,116.3576,138259.0
2022-07-27 10:00:00,123.72,125.67,123.72,125.47,65691.0,116.3012,118.1343,116.3012,117.9463,65691.0
2022-07-27 10:30:00,125.41,125.52,124.72,124.96,84984.0,117.8899,117.9933,117.2412,117.4668,84984.0
2022-07-27 11:00:00,125.01,125.7,124.93,125.57,90521.0,117.5138,118.1625,117.4386,118.0403,90521.0
2022-07-27 11:30:00,125.56,125.74,125.39,125.52,40344.0,118.0309,118.2001,117.8711,117.9933,40344.0
2022-07-27 12:00:00,125.46,125.93,125.44,125.72,43928.0,117.9369,118.3787,117.9181,118.1813,43928.0
2022-07-27 12:30:00,125.76,125.84,125.59,125.64,32078.0,118.2189,118.2941,118.0591,118.1061,32078.0
2022-07-27 13:00:00,125.64,125.75,125.42,125.75,36941.0,118.1061,118.2095,117.8993,118.2095,36941.0
2022-07-27 13:30:00,125.73,125.97,125.55,125.81,32683.0,118.1907,118.4163,118.0215,118.2659,32683.0
2022-07-27 14:00:00,125.8,125.89,124.88,125.07,107224.0,118.2565,118.3411,117.3916,117.5702,107224.0
2022-07-27 14:30:00,125.02,127.31,124.71,126.73,96843.0,117.5232,119.6759,117.2318,119.1307,96843.0
2022-07-27 15:00:00,126.75,127.84,126.66,127.83,82932.0,119.1495,120.1741,119.0649,120.1647,82932.0
2022-07-27 15:30:00,127.88,128.0,126.9,126.93,177054.0,120.2117,120.3246,119.2905,119.3187,177054.0
2022-07-28 09:30:00,127.48,129.02,127.48,128.69,32441.0,119.8357,121.2834,119.8357,120.9732,32441.0
2022-07-28 10:00:00,128.75,129.51,128.61,128.93,64204.0,121.0296,121.744,120.898,121.1988,64204.0
2022-07-28 10:30:00,128.97,128.98,128.07,128.09,59216.0,121.2364,121.2458,120.3904,120.4092,59216.0
2022-07-28 11:00:00,128.05,129.43,127.76,129.43,66203.0,120.3716,121.6688,120.0989,121.6688,66203.0
2022-07-28 11:30:00,129.52,129.52,128.5,128.55,18768.0,121.7534,121.7534,120.7946,120.8416,18768.0
2022-07-28 12:00:00,128.59,128.68,128.24,128.63,30349.0,120.8792,120.9638,120.5502,120.9168,30349.0
2022-07-28 12:30:00,128.6,128.88,128.39,128.83,21851.0,120.8886,121.1518,120.6912,121.1048,21851.0
2022-07-28 13:00:00,128.78,129.43,128.69,129.41,63802.0,121.0578,121.6688,120.9732,121.65,63802.0
2022-07-28 13:30:00,129.36,129.57,129.27,129.49,23325.0,121.603,121.8004,121.5184,121.7252,23325.0
2022-07-28 14:00:00,129.43,129.63,129.18,129.62,30154.0,121.6688,121.8568,121.4338,121.8474,30154.0
2022-07-28 14:30:00,129.66,130.18,129.63,130.16,38357.0,121.885,122.3738,121.8568,122.355,38357.0
2022-07-28 15:00:00,130.12,130.29,129.89,130.08,70449.0,122.3174,122.4772,122.1012,122.2798,70449.0
2022-07-28 15:30:00,130.08,130.53,129.94,130.41,196186.0,122.2798,122.7028,122.1482,122.59,196186.0
2022-07-29 09:30:00,130.35,130.57,128.44,129.68,66650.0,122.5336,122.7404,120.7382,121.9038,66650.0
2022-07-29 10:00:00,129.68,130.55,129.65,130.31,32029.0,121.9038,122.7216,121.8756,122.496,32029.0
2022-07-29 10:30:00,130.22,130.23,129.13,129.13,19353.0,122.4114,122.4208,121.3868,121.3868,19353.0
2022-07-29 11:00:00,129.18,129.26,128.67,128.9,23936.0,121.4338,121.509,120.9544,121.1706,23936.0
2022-07-29 11:30:00,128.91,129.39,128.85,129.32,21526.0,121.18,121.6312,121.1236,121.5654,21526.0
2022-07-29 12:00:00,129.31,129.4,128.95,129.18,20063.0,121.556,121.6406,121.2176,121.4338,20063.0
2022-07-29 12:30:00,129.17,129.68,129.14,129.5,19216.0,121.4244,121.9038,121.3962,121.7346,19216.0
2022-07-29 13:00:00,129.5,129.59,129.11,129.13,21058.0,121.7346,121.8192,121.368,121.3868,21058.0
2022-07-29 13:30:00,129.15,129.52,129.14,129.26,48767.0,121.4056,121.7534,121.3962,121.509,48767.0
2022-07-29 14:00:00,129.3,129.4,129.0,129.15,93575.0,121.5466,121.6406,121.2646,121.4056,93575.0
2022-07-29 14:30:00,129.14,129.6,129.13,129.58,39117.0,121.3962,121.8286,121.3868,121.8098,39117.0
2022-07-29 15:00:00,129.58,129.67,129.43,129.61,21634.0,121.8098,121.8944,121.6688,121.838,21634.0
2022-07-29 15:30:00,129.61,129.78,129.08,129.31,145891.0,121.838,121.9978,121.3398,121.556,145891.0
2022-08-01 09:30:00,128.37,129.18,127.12,129.02,43423.0,120.6724,121.4338,119.4973,121.2834,43423.0
2022-08-01 10:00:00,128.9,130.12,128.74,129.02,35974.0,121.1706,122.3174,121.0202,121.2834,35974.0
2022-08-01 10:30:00,129.01,130.24,128.92,129.9,25597.0,121.274,122.4302,121.1894,122.1106,25597.0
2022-08-01 11:00:00,129.93,130.05,129.07,129.52,16699.0,122.1388,122.2516,121.3304,121.7534,16699.0
2022-08-01 11:30:00,129.46,129.5,129.15,129.28,24701.0,121.697,121.7346,121.4056,121.5278,24701.0
2022-08-01 12:00:00,129.29,129.9,128.86,129.64,31865.0,121.5372,122.1106,121.133,121.8662,31865.0
2022-08-01 12:30:00,129.66,130.19,129.56,130.02,20911.0,121.885,122.3832,121.791,122.2234,20911.0
2022-08-01 13:00:00,130.04,130.14,129.46,129.46,17312.0,122.2422,122.3362,121.697,121.697,17312.0
2022-08-01 13:30:00,129.41,129.41,128.98,129.3,16184.0,121.65,121.65,121.2458,121.5466,16184.0
2022-08-01 14:00:00,129.31,129.86,129.02,129.7,23035.0,121.556,122.073,121.2834,121.9226,23035.0
2022-08-01 14:30:00,129.68,130.0,129.5,129.93,26514.0,121.9038,122.2046,121.7346,122.1388,26514.0
2022-08-01 15:00:00,129.86,129.86,129.22,129.3,16556.0,122.073,122.073,121.4714,121.5466,16556.0
2022-08-01 15:30:00,129.26,129.73,129.19,129.28,162687.0,121.509,121.9508,121.4432,121.5278,162687.0
2022-08-02 09:30:00,128.82,128.82,126.96,127.27,45431.0,121.0954,121.0954,119.3469,119.6383,45431.0
2022-08-02 10:00:00,127.22,127.71,126.96,127.5,30066.0,119.5913,120.0519,119.3469,119.8545,30066.0
2022-08-02 10:30:00,127.58,128.46,127.46,127.79,56095.0,119.9297,120.757,119.8169,120.1271,56095.0
2022-08-02 11:00:00,127.85,127.87,127.16,127.43,24960.0,120.1835,120.2023,119.5349,119.7887,24960.0
2022-08-02 11:30:00,127.46,127.88,127.15,127.81,177851.0,119.8169,120.2117,119.5255,120.1459,177851.0
2022-08-02 12:00:00,127.75,128.19,127.68,128.16,67327.0,120.0895,120.5032,120.0237,120.475,67327.0
2022-08-02 12:30:00,128.16,128.43,127.9,128.27,88366.0,120.475,120.7288,120.2305,120.5784,88366.0
2022-08-02 13:00:00,128.28,128.28,127.34,127.4,36661.0,120.5878,120.5878,119.7041,119.7605,36661.0
2022-08-02 13:30:00,127.35,127.35,126.82,127.0,41315.0,119.7135,119.7135,119.2153,119.3845,41315.0
2022-08-02 14:00:00,127.03,127.71,126.98,127.69,32958.0,119.4127,120.0519,119.3657,120.0331,32958.0
2022-08-02 14:30:00,127.7,127.9,127.28,127.39,28043.0,120.0425,120.2305,119.6477,119.7511,28043.0
2022-08-02 15:00:00,127.44,127.44,126.68,127.1,52523.0,119.7981,119.7981,119.0837,119.4785,52523.0
2022-08-02 15:30:00,127.08,127.33,126.5,126.67,215192.0,119.4597,119.6947,118.9145,119.0743,215192.0
2022-08-03 09:30:00,126.53,127.14,125.55,125.78,39755.0,118.9427,119.5161,118.0215,118.2377,39755.0
2022-08-03 10:00:00,125.72,126.22,125.06,125.61,26820.0,118.1813,118.6513,117.5608,118.0779,26820.0
2022-08-03 10:30:00,125.6,126.07,125.27,125.88,38403.0,118.0685,118.5103,117.7583,118.3317,38403.0
2022-08-03 11:00:00,125.91,126.28,125.8,126.11,28912.0,118.3599,118.7077,118.2565,118.5479,28912.0
2022-08-03 11:30:00,126.05,126.41,125.88,126.4,26055.0,118.4915,118.8299,118.3317,118.8205,26055.0
2022-08-03 12:00:00,126.39,127.0,126.39,127.0,16794.0,118.8111,119.3845,118.8111,119.3845,16794.0
2022-08-03 12:30:00,127.03,127.3,126.98,127.17,17974.0,119.4127,119.6665,119.3657,119.5443,17974.0
2022-08-03 13:00:00,127.17,127.59,127.16,127.59,21047.0,119.5443,119.9391,119.5349,119.9391,21047.0
2022-08-03 13:30:00,127.59,127.73,127.25,127.28,28909.0,119.9391,120.0707,119.6195,119.6477,28909.0
2022-08-03 14:00:00,127.25,127.79,127.17,127.7,39613.0,119.6195,120.1271,119.5443,120.0425,39613.0
2022-08-03 14:30:00,127.69,127.8,127.53,127.67,24749.0,120.0331,120.1365,119.8827,120.0143,24749.0
2022-08-03 15:00:00,127.68,127.89,127.6,127.87,46316.0,120.0237,120.2211,119.9485,120.2023,46316.0
2022-08-03 15:30:00,127.84,128.31,127.81,128.25,207382.0,120.1741,120.616,120.1459,120.5596,207382.0
2022-08-04 09:30:00,128.56,128.62,127.05,127.48,59447.0,120.851,120.9074,119.4315,119.8357,59447.0
2022-08-04 10:00:00,127.48,127.93,126.92,127.73,47266.0,119.8357,120.2587,119.3093,120.0707,47266.0
2022-08-04 10:30:00,127.68,128.23,127.25,127.94,26709.0,120.0237,120.5408,119.6195,120.2681,26709.0
2022-08-04 11:00:00,128.03,128.69,127.97,128.34,12706.0,120.3528,120.9732,120.2964,120.6442,12706.0
2022-08-04 11:30:00,128.45,128.5,128.0,128.19,11540.0,120.7476,120.7946,120.3246,120.5032,11540.0
2022-08-04 12:00:00,128.16,128.65,127.87,128.65,19152.0,120.475,120.9356,120.2023,120.9356,19152.0
2022-08-04 12:30:00,128.64,128.64,128.3,128.32,21508.0,120.9262,120.9262,120.6066,120.6254,21508.0
2022-08-04 13:00:00,128.37,128.62,128.35,128.5,18514.0,120.6724,120.9074,120.6536,120.7946,18514.0
2022-08-04 13:30:00,128.47,128.53,128.29,128.3,12809.0,120.7664,120.8228,120.5972,120.6066,12809.0
2022-08-04 14:00:00,128.28,128.54,128.27,128.49,37927.0,120.5878,120.8322,120.5784,120.7852,37927.0
2022-08-04 14:30:00,128.52,128.54,127.96,128.23,32602.0,120.8134,120.8322,120.287,120.5408,32602.0
2022-08-04 15:00:00,128.17,128.69,128.14,128.33,29974.0,120.4844,120.9732,120.4562,120.6348,29974.0
2022-08-04 15:30:00,128.3,128.47,127.84,128.13,143983.0,120.6066,120.7664,120.1741,120.4468,143983.0
2022-08-05 09:30:00,126.7,127.95,126.28,127.54,68378.0,119.1025,120.2776,118.7077,119.8921,68378.0
2022-08-05 10:00:00,127.59,128.99,127.53,128.2,45120.0,119.9391,121.2552,119.8827,120.5126,45120.0
2022-08-05 10:30:00,128.17,128.35,127.58,127.82,29869.0,120.4844,120.6536,119.9297,120.1553,29869.0
2022-08-05 11:00:00,127.75,127.79,126.58,126.61,71072.0,120.0895,120.1271,118.9897,119.0179,71072.0
2022-08-05 11:30:00,126.61,126.89,126.39,126.39,77435.0,119.0179,119.2811,118.8111,118.8111,77435.0
2022-08-05 12:00:00,126.47,126.81,126.38,126.7,13862.0,118.8863,119.2059,118.8017,119.1025,13862.0
2022-08-05 12:30:00,126.68,127.03,126.57,127.02,14467.0,119.0837,119.4127,118.9803,119.4033,14467.0
2022-08-05 13:00:00,126.97,127.09,126.84,126.93,15314.0,119.3563,119.4691,119.2341,119.3187,15314.0
2022-08-05 13:30:00,126.91,127.27,126.89,126.92,28453.0,119.2999,119.6383,119.2811,119.3093,28453.0
2022-08-05 14:00:00,126.92,127.07,126.76,126.78,21760.0,119.3093,119.4503,119.1589,119.1777,21760.0
2022-08-05 14:30:00,126.75,126.91,126.7,126.7,21341.0,119.1495,119.2999,119.1025,119.1025,21341.0
2022-08-05 15:00:00,126.77,127.22,126.76,127.21,35301.0,119.1683,119.5913,119.1589,119.5819,35301.0
2022-08-05 15:30:00,127.13,127.54,126.98,127.38,299781.0,119.5067,119.8921,119.3657,119.7417,299781.0
2022-08-08 09:30:00,128.91,130.34,128.91,129.77,36452.0,121.18,122.5242,121.18,121.9884,36452.0
2022-08-08 10:00:00,129.75,130.07,129.38,129.93,28594.0,121.9696,122.2704,121.6218,122.1388,28594.0
2022-08-08 10:30:00,129.81,130.47,129.81,130.27,39261.0,122.026,122.6464,122.026,122.4584,39261.0
2022-08-08 11:00:00,130.29,130.48,129.78,129.82,21922.0,122.4772,122.6558,121.9978,122.0354,21922.0
2022-08-08 11:30:00,129.82,129.9,129.15,129.73,24536.0,122.0354,122.1106,121.4056,121.9508,24536.0
2022-08-08 12:00:00,129.7,129.7,128.75,128.86,15568.0,121.9226,121.9226,121.0296,121.133,15568.0
2022-08-08 12:30:00,128.91,129.38,128.74,129.21,18258.0,121.18,121.6218,121.0202,121.462,18258.0
2022-08-08 13:00:00,129.13,129.52,129.01,129.13,14616.0,121.3868,121.7534,121.274,121.3868,14616.0
2022-08-08 13:30:00,129.25,129.52,129.01,129.43,16979.0,121.4996,121.7534,121.274,121.6688,16979.0
2022-08-08 14:00:00,129.4,129.46,128.75,128.8,56434.0,121.6406,121.697,121.0296,121.0766,56434.0
2022-08-08 14:30:00,128.92,128.93,128.19,128.31,44440.0,121.1894,121.1988,120.5032,120.616,44440.0
2022-08-08 15:00:00,128.26,128.48,128.0,128.15,71212.0,120.569,120.7758,120.3246,120.4656,71212.0
2022-08-08 15:30:00,128.12,128.44,128.06,128.28,77041.0,120.4374,120.7382,120.381,120.5878,77041.0
2022-08-09 09:30:00,126.96,127.48,125.82,126.23,47847.0,119.9287,120.4199,118.8518,119.2391,47847.0
2022-08-09 10:00:00,126.23,126.58,125.93,126.26,38414.0,119.2391,119.5697,118.9557,119.2675,38414.0
2022-08-09 10:30:00,126.23,126.66,126.12,126.44,21524.0,119.2391,119.6453,119.1352,119.4375,21524.0
2022-08-09 11:00:00,126.47,126.57,125.96,126.34,29168.0,119.4658,119.5603,118.9841,119.343,29168.0
2022-08-09 11:30:00,126.38,126.38,125.65,125.72,14665.0,119.3808,119.3808,118.6912,118.7574,14665.0
2022-08-09 12:00:00,125.71,126.15,125.68,126.05,21026.0,118.7479,119.1635,118.7196,119.0691,21026.0
2022-08-09 12:30:00,125.95,126.44,125.84,126.43,17466.0,118.9746,119.4375,118.8707,119.428,17466.0
2022-08-09 13:00:00,126.47,126.97,126.37,126.81,22700.0,119.4658,119.9381,119.3714,119.787,22700.0
2022-08-09 13:30:00,126.8,126.81,126.34,126.75,95087.0,119.7775,119.787,119.343,119.7303,95087.0
2022-08-09 14:00:00,126.73,126.91,126.34,126.6,29409.0,119.7114,119.8815,119.343,119.5886,29409.0
2022-08-09 14:30:00,126.56,127.16,126.54,127.08,41971.0,119.5508,120.1176,119.5319,120.042,41971.0
2022-08-09 15:00:00,127.05,127.09,126.75,126.86,42645.0,120.0137,120.0515,119.7303,119.8342,42645.0
2022-08-09 15:30:00,126.86,127.34,126.73,127.3,207212.0,119.8342,120.2876,119.7114,120.2499,207212.0
2022-08-10 09:30:00,130.94,132.66,130.25,132.46,82837.0,123.6883,125.313,123.0365,125.1241,82837.0
2022-08-10 10:00:00,132.57,133.38,132.32,132.58,48194.0,125.228,125.9931,124.9918,125.2374,48194.0
2022-08-10 10:30:00,132.57,133.53,132.55,133.29,40594.0,125.228,126.1348,125.2091,125.9081,40594.0
2022-08-10 11:00:00,133.34,133.7,132.7,132.81,54418.0,125.9553,126.2954,125.3508,125.4547,54418.0
2022-08-10 11:30:00,132.82,133.43,132.74,133.43,20813.0,125.4641,126.0404,125.3886,126.0404,20813.0
2022-08-10 12:00:00,133.42,133.49,133.21,133.33,25778.0,126.0309,126.097,125.8325,125.9459,25778.0
2022-08-10 12:30:00,133.41,133.96,133.41,133.92,29754.0,126.0215,126.541,126.0215,126.5032,29754.0
2022-08-10 13:00:00,133.91,134.25,133.67,133.68,43749.0,126.4938,126.8149,126.2671,126.2765,43749.0
2022-08-10 13:30:00,133.71,134.46,133.59,134.44,34224.0,126.3049,127.0133,126.1915,126.9944,34224.0
2022-08-10 14:00:00,134.43,134.63,134.27,134.31,77448.0,126.985,127.1739,126.8338,126.8716,77448.0
2022-08-10 14:30:00,134.3,134.37,133.68,133.71,21782.0,126.8622,126.9283,126.2765,126.3049,21782.0
2022-08-10 15:00:00,133.72,133.82,133.52,133.72,89319.0,126.3143,126.4088,126.1254,126.3143,89319.0
2022-08-10 15:30:00,133.71,133.71,133.32,133.54,171479.0,126.3049,126.3049,125.9365,126.1443,171479.0
2022-08-11 09:30:00,134.75,135.83,134.58,135.61,58610.0,127.2873,128.3074,127.1267,128.0996,58610.0
2022-08-11 10:00:00,135.72,135.9,135.36,135.59,63515.0,128.2035,128.3736,127.8635,128.0807,63515.0
2022-08-11 10:30:00,135.63,136.12,135.37,135.63,29198.0,128.1185,128.5814,127.8729,128.1185,29198.0
2022-08-11 11:00:00,135.69,135.74,134.84,135.1,22114.0,128.1752,128.2224,127.3723,127.6179,22114.0
2022-08-11 11:30:00,135.07,135.2,134.39,134.39,26266.0,127.5895,127.7123,126.9472,126.9472,26266.0
2022-08-11 12:00:00,134.36,134.54,133.69,134.04,37316.0,126.9189,127.0889,126.286,126.6166,37316.0
2022-08-11 12:30:00,134.05,134.55,134.01,134.55,9845.0,126.626,127.0983,126.5882,127.0983,9845.0
2022-08-11 13:00:00,134.58,135.37,134.55,135.13,48403.0,127.1267,127.8729,127.0983,127.6462,48403.0
2022-08-11 13:30:00,135.08,135.11,134.56,134.71,17548.0,127.599,127.6273,127.1078,127.2495,17548.0
2022-08-11 14:00:00,134.72,134.77,134.17,134.48,19660.0,127.2589,127.3061,126.7394,127.0322,19660.0
2022-08-11 14:30:00,134.46,134.5,133.54,133.83,30200.0,127.0133,127.0511,126.1443,126.4182,30200.0
2022-08-11 15:00:00,133.86,133.86,133.35,133.43,37182.0,126.4465,126.4465,125.9648,126.0404,37182.0
2022-08-11 15:30:00,133.44,133.65,133.12,133.36,161664.0,126.0498,126.2482,125.7475,125.9742,161664.0
2022-08-12 09:30:00,133.99,134.53,133.42,134.28,19759.0,126.5693,127.0794,126.0309,126.8433,19759.0
2022-08-12 10:00:00,134.23,134.25,133.44,133.95,11656.0,126.7961,126.8149,126.0498,126.5316,11656.0
2022-08-12 10:30:00,134.04,134.26,133.79,134.1,17039.0,126.6166,126.8244,126.3804,126.6733,17039.0
2022-08-12 11:00:00,134.12,134.55,134.09,134.46,12372.0,126.6921,127.0983,126.6638,127.0133,12372.0
2022-08-12 11:30:00,134.52,134.87,134.43,134.43,15198.0,127.07,127.4006,126.985,126.985,15198.0
2022-08-12 12:00:00,134.45,134.82,134.43,134.77,12638.0,127.0039,127.3534,126.985,127.3061,12638.0
2022-08-12 12:30:00,134.75,135.46,134.75,135.38,37405.0,127.2873,127.9579,127.2873,127.8824,37405.0
2022-08-12 13:00:00,135.38,135.89,135.33,135.81,35983.0,127.8824,128.3641,127.8351,128.2886,35983.0
2022-08-12 13:30:00,135.82,135.88,135.63,135.63,37507.0,128.298,128.3547,128.1185,128.1185,37507.0
2022-08-12 14:00:00,135.62,135.62,135.23,135.25,22445.0,128.1091,128.1091,127.7407,127.7596,22445.0
2022-08-12 14:30:00,135.25,135.53,135.24,135.37,17231.0,127.7596,128.0241,127.7501,127.8729,17231.0
2022-08-12 15:00:00,135.36,135.74,135.34,135.55,18905.0,127.8635,128.2224,127.8446,128.043,18905.0
2022-08-12 15:30:00,135.53,135.68,135.26,135.55,122890.0,128.0241,128.1658,127.769,128.043,122890.0
2022-08-15 09:30:00,135.22,137.28,134.77,137.16,29528.0,127.7312,129.6771,127.3061,129.5638,29528.0
2022-08-15 10:00:00,137.25,137.37,136.25,136.68,53502.0,129.6488,129.7622,128.7042,129.1104,53502.0
2022-08-15 10:30:00,136.7,136.98,136.36,136.54,65152.0,129.1293,129.3938,128.8081,128.9781,65152.0
2022-08-15 11:00:00,136.49,136.54,135.78,135.81,20938.0,128.9309,128.9781,128.2602,128.2886,20938.0
2022-08-15 11:30:00,135.85,136.62,135.7,136.53,37396.0,128.3263,129.0537,128.1846,128.9687,37396.0
2022-08-15 12:00:00,136.45,136.75,136.41,136.6,13188.0,128.8931,129.1765,128.8553,129.0348,13188.0
2022-08-15 12:30:00,136.67,136.77,136.13,136.21,20120.0,129.1009,129.1954,128.5908,128.6664,20120.0
2022-08-15 13:00:00,136.25,136.41,136.09,136.27,8601.0,128.7042,128.8553,128.553,128.7231,8601.0
2022-08-15 13:30:00,136.34,136.37,136.09,136.31,8798.0,128.7892,128.8175,128.553,128.7609,8798.0
2022-08-15 14:00:00,136.3,136.42,136.12,136.28,11276.0,128.7514,128.8648,128.5814,128.7325,11276.0
2022-08-15 14:30:00,136.33,136.54,136.28,136.52,21021.0,128.7798,128.9781,128.7325,128.9592,21021.0
2022-08-15 15:00:00,136.49,136.49,136.28,136.36,12484.0,128.9309,128.9309,128.7325,128.8081,12484.0
2022-08-15 15:30:00,136.36,136.73,136.28,136.37,82888.0,128.8081,129.1576,128.7325,128.8175,82888.0
2022-08-16 09:30:00,135.69,136.5,135.5,136.18,37803.0,128.1752,128.9403,127.9957,128.6381,37803.0
2022-08-16 10:00:00,136.25,136.37,135.63,136.33,21634.0,128.7042,128.8175,128.1185,128.7798,21634.0
2022-08-16 10:30:00,136.28,136.9,135.98,136.82,14948.0,128.7325,129.3182,128.4491,129.2426,14948.0
2022-08-16 11:00:00,136.83,137.42,136.72,137.41,10159.0,129.2521,129.8094,129.1482,129.7999,10159.0
2022-08-16 11:30:00,137.44,137.61,137.35,137.5,53208.0,129.8283,129.9889,129.7433,129.885,53208.0
2022-08-16 12:00:00,137.54,137.59,137.3,137.31,11351.0,129.9227,129.97,129.696,129.7055,11351.0
2022-08-16 12:30:00,137.28,137.52,137.27,137.42,11691.0,129.6771,129.9038,129.6677,129.8094,11691.0
2022-08-16 13:00:00,137.41,137.67,137.26,137.45,10914.0,129.7999,130.0455,129.6582,129.8377,10914.0
2022-08-16 13:30:00,137.39,137.65,137.39,137.59,15677.0,129.781,130.0266,129.781,129.97,15677.0
2022-08-16 14:00:00,137.61,137.93,137.53,137.77,25031.0,129.9889,130.2911,129.9133,130.14,25031.0
2022-08-16 14:30:00,137.77,137.77,136.78,137.06,23455.0,130.14,130.14,129.2048,129.4693,23455.0
2022-08-16 15:00:00,137.0,137.21,136.89,137.15,17230.0,129.4126,129.611,129.3087,129.5543,17230.0
2022-08-16 15:30:00,137.15,137.31,137.07,137.21,94553.0,129.5543,129.7055,129.4788,129.611,94553.0
2022-08-17 09:30:00,135.3,135.84,134.17,134.68,34896.0,127.8068,128.3169,126.7394,127.2211,34896.0
2022-08-17 10:00:00,134.69,134.76,134.27,134.58,38176.0,127.2306,127.2967,126.8338,127.1267,38176.0
2022-08-17 10:30:00,134.63,134.64,133.9,133.91,34824.0,127.1739,127.1833,126.4843,126.4938,34824.0
2022-08-17 11:00:00,133.98,134.19,133.63,134.01,46217.0,126.5599,126.7583,126.2293,126.5882,46217.0
2022-08-17 11:30:00,134.05,134.11,133.38,133.59,74970.0,126.626,126.6827,125.9931,126.1915,74970.0
2022-08-17 12:00:00,133.56,134.1,133.55,134.01,12903.0,126.1632,126.6733,126.1537,126.5882,12903.0
2022-08-17 12:30:00,134.01,134.63,134.0,134.31,18690.0,126.5882,127.1739,126.5788,126.8716,18690.0
2022-08-17 13:00:00,134.37,134.38,134.06,134.32,9988.0,126.9283,126.9377,126.6355,126.8811,9988.0
2022-08-17 13:30:00,134.35,134.38,134.2,134.2,12800.0,126.9094,126.9377,126.7677,126.7677,12800.0
2022-08-17 14:00:00,134.25,135.05,134.23,134.89,47266.0,126.8149,127.5706,126.7961,127.4195,47266.0
2022-08-17 14:30:00,134.89,135.08,134.56,134.57,44783.0,127.4195,127.599,127.1078,127.1172,44783.0
2022-08-17 15:00:00,134.53,134.9,134.01,134.3,24283.0,127.0794,127.4289,126.5882,126.8622,24283.0
2022-08-17 15:30:00,134.33,134.52,134.0,134.21,125798.0,126.8905,127.07,126.5788,126.7772,125798.0
2022-08-18 09:30:00,134.25,134.9,132.74,132.83,38857.0,126.8149,127.4289,125.3886,125.4736,38857.0
2022-08-18 10:00:00,132.76,133.04,132.6,132.84,41886.0,125.4075,125.672,125.2563,125.483,41886.0
2022-08-18 10:30:00,132.92,134.16,132.71,133.62,69321.0,125.5586,126.7299,125.3602,126.2198,69321.0
2022-08-18 11:00:00,133.63,133.74,133.31,133.61,10262.0,126.2293,126.3332,125.927,126.2104,10262.0
2022-08-18 11:30:00,133.6,134.02,133.59,133.64,12601.0,126.2009,126.5977,126.1915,126.2387,12601.0
2022-08-18 12:00:00,133.7,133.85,133.4,133.42,8580.0,126.2954,126.4371,126.012,126.0309,8580.0
2022-08-18 12:30:00,133.43,133.57,133.32,133.49,15184.0,126.0404,126.1726,125.9365,126.097,15184.0
2022-08-18 13:00:00,133.52,133.79,133.43,133.75,9397.0,126.1254,126.3804,126.0404,126.3426,9397.0
2022-08-18 13:30:00,133.73,133.93,133.61,133.92,33940.0,126.3237,126.5127,126.2104,126.5032,33940.0
2022-08-18 14:00:00,134.0,134.01,133.82,133.94,12286.0,126.5788,126.5882,126.4088,126.5221,12286.0
2022-08-18 14:30:00,133.87,133.95,133.75,133.85,15588.0,126.456,126.5316,126.3426,126.4371,15588.0
2022-08-18 15:00:00,133.83,134.03,133.72,133.94,24646.0,126.4182,126.6071,126.3143,126.5221,24646.0
2022-08-18 15:30:00,133.97,134.01,133.13,133.53,160412.0,126.5505,126.5882,125.757,126.1348,160412.0
2022-08-19 09:30:00,132.7,132.94,131.79,131.98,86151.0,125.3508,125.5775,124.4912,124.6707,86151.0
2022-08-19 10:00:00,131.72,131.83,131.08,131.5,18525.0,124.4251,124.529,123.8205,124.2172,18525.0
2022-08-19 10:30:00,131.5,131.74,130.93,131.13,19816.0,124.2172,124.444,123.6788,123.8677,19816.0
2022-08-19 11:00:00,131.14,131.23,130.65,131.21,28905.0,123.8772,123.9622,123.4143,123.9433,28905.0
2022-08-19 11:30:00,131.24,131.62,131.19,131.5,15515.0,123.9716,124.3306,123.9244,124.2172,15515.0
2022-08-19 12:00:00,131.5,131.64,131.19,131.45,18550.0,124.2172,124.3495,123.9244,124.17,18550.0
2022-08-19 12:30:00,131.46,131.85,131.32,131.75,13370.0,124.1795,124.5479,124.0472,124.4534,13370.0
2022-08-19 13:00:00,131.73,131.8,131.46,131.52,14403.0,124.4345,124.5006,124.1795,124.2361,14403.0
2022-08-19 13:30:00,131.45,131.55,131.26,131.51,14858.0,124.17,124.2645,123.9905,124.2267,14858.0
2022-08-19 14:00:00,131.49,131.67,131.29,131.41,20062.0,124.2078,124.3778,124.0189,124.1322,20062.0
2022-08-19 14:30:00,131.39,131.56,131.3,131.4,13163.0,124.1133,124.2739,124.0283,124.1228,13163.0
2022-08-19 15:00:00,131.38,131.81,131.26,131.74,16810.0,124.1039,124.5101,123.9905,124.444,16810.0
2022-08-19 15:30:00,131.72,132.02,131.52,131.94,88924.0,124.4251,124.7084,124.2361,124.6329,88924.0
2022-08-22 09:30:00,129.8,129.8,128.38,128.95,47382.0,122.6114,122.6114,121.27,121.8085,47382.0
2022-08-22 10:00:00,128.82,128.9,127.94,128.25,39693.0,121.6857,121.7612,120.8544,121.1472,39693.0
2022-08-22 10:30:00,128.17,129.35,128.14,128.78,21305.0,121.0717,122.1863,121.0433,121.6479,21305.0
2022-08-22 11:00:00,128.79,129.24,128.58,128.59,22321.0,121.6573,122.0824,121.459,121.4684,22321.0
2022-08-22 11:30:00,128.59,128.88,128.59,128.66,18948.0,121.4684,121.7423,121.4684,121.5345,18948.0
2022-08-22 12:00:00,128.67,128.93,128.39,128.43,21569.0,121.544,121.7896,121.2795,121.3173,21569.0
2022-08-22 12:30:00,128.43,128.66,128.2,128.66,13824.0,121.3173,121.5345,121.1,121.5345,13824.0
2022-08-22 13:00:00,128.62,128.62,127.82,127.9,24520.0,121.4967,121.4967,120.7411,120.8166,24520.0
2022-08-22 13:30:00,127.87,127.87,127.49,127.5,23656.0,120.7883,120.7883,120.4293,120.4388,23656.0
2022-08-22 14:00:00,127.45,127.52,127.03,127.38,105260.0,120.3915,120.4577,119.9948,120.3254,105260.0
2022-08-22 14:30:00,127.38,127.55,127.25,127.41,22829.0,120.3254,120.486,120.2026,120.3538,22829.0
2022-08-22 15:00:00,127.39,127.68,127.11,127.29,37935.0,120.3349,120.6088,120.0704,120.2404,37935.0
2022-08-22 15:30:00,127.32,127.34,126.85,127.3,180040.0,120.2687,120.2876,119.8248,120.2499,180040.0
2022-08-23 09:30:00,126.99,129.0,126.99,128.76,19269.0,119.957,121.8557,119.957,121.629,19269.0
2022-08-23 10:00:00,128.73,129.26,128.55,128.63,15660.0,121.6007,122.1013,121.4306,121.5062,15660.0
2022-08-23 10:30:00,128.69,129.01,128.54,128.54,30681.0,121.5629,121.8651,121.4212,121.4212,30681.0
2022-08-23 11:00:00,128.56,128.68,127.85,127.88,28823.0,121.4401,121.5534,120.7694,120.7977,28823.0
2022-08-23 11:30:00,128.01,128.06,127.58,127.84,18041.0,120.9205,120.9678,120.5143,120.7599,18041.0
2022-08-23 12:00:00,127.84,127.94,127.5,127.66,43415.0,120.7599,120.8544,120.4388,120.5899,43415.0
2022-08-23 12:30:00,127.64,128.06,127.64,127.94,16691.0,120.571,120.9678,120.571,120.8544,16691.0
2022-08-23 13:00:00,127.93,127.93,127.69,127.85,12162.0,120.845,120.845,120.6183,120.7694,12162.0
2022-08-23 13:30:00,127.87,127.94,127.36,127.36,17662.0,120.7883,120.8544,120.3065,120.3065,17662.0
2022-08-23 14:00:00,127.32,127.84,127.29,127.75,23049.0,120.2687,120.7599,120.2404,120.6749,23049.0
2022-08-23 14:30:00,127.8,127.8,127.43,127.53,16170.0,120.7222,120.7222,120.3727,120.4671,16170.0
2022-08-23 15:00:00,127.57,127.75,127.45,127.64,37451.0,120.5049,120.6749,120.3915,120.571,37451.0
2022-08-23 15:30:00,127.63,127.82,127.41,127.63,84033.0,120.5616,120.7411,120.3538,120.5616,84033.0
2022-08-24 09:30:00,127.47,127.84,126.72,127.0,39695.0,120.4104,120.7599,119.702,119.9665,39695.0
2022-08-24 10:00:00,127.0,127.44,126.98,127.22,34370.0,119.9665,120.3821,119.9476,120.1743,34370.0
2022-08-24 10:30:00,127.27,127.45,126.83,127.36,38743.0,120.2215,120.3915,119.8059,120.3065,38743.0
2022-08-24 11:00:00,127.32,128.7,127.25,128.46,21555.0,120.2687,121.5723,120.2026,121.3456,21555.0
2022-08-24 11:30:00,128.52,128.71,128.38,128.52,25767.0,121.4023,121.5818,121.27,121.4023,25767.0
2022-08-24 12:00:00,128.45,128.61,128.2,128.24,10709.0,121.3362,121.4873,121.1,121.1378,10709.0
2022-08-24 12:30:00,128.16,128.16,127.39,127.42,18873.0,121.0622,121.0622,120.3349,120.3632,18873.0
2022-08-24 13:00:00,127.45,127.88,127.4,127.62,29820.0,120.3915,120.7977,120.3443,120.5521,29820.0
2022-08-24 13:30:00,127.6,127.66,127.43,127.56,13415.0,120.5332,120.5899,120.3727,120.4955,13415.0
2022-08-24 14:00:00,127.52,127.71,127.48,127.66,17367.0,120.4577,120.6371,120.4199,120.5899,17367.0
2022-08-24 14:30:00,127.65,127.68,127.46,127.67,19566.0,120.5805,120.6088,120.401,120.5994,19566.0
2022-08-24 15:00:00,127.64,127.95,127.58,127.8,22753.0,120.571,120.8639,120.5143,120.7222,22753.0
2022-08-24 15:30:00,127.79,128.28,127.78,128.02,93639.0,120.7127,121.1756,120.7033,120.93,93639.0
2022-08-25 09:30:00,129.17,130.49,129.07,130.4,22527.0,122.0163,123.2632,121.9218,123.1782,22527.0
2022-08-25 10:00:00,130.51,131.08,130.51,131.0,38592.0,123.2821,123.8205,123.2821,123.7449,38592.0
2022-08-25 10:30:00,130.98,131.48,130.93,131.31,48078.0,123.726,124.1984,123.6788,124.0378,48078.0
2022-08-25 11:00:00,131.27,131.29,130.46,130.64,15061.0,124.0,124.0189,123.2348,123.4049,15061.0
2022-08-25 11:30:00,130.63,130.99,130.41,130.99,16743.0,123.3954,123.7355,123.1876,123.7355,16743.0
2022-08-25 12:00:00,130.92,131.01,130.42,130.72,31531.0,123.6694,123.7544,123.1971,123.4804,31531.0
2022-08-25 12:30:00,130.69,131.14,130.63,130.88,16689.0,123.4521,123.8772,123.3954,123.6316,16689.0
2022-08-25 13:00:00,130.83,131.02,130.73,131.02,8017.0,123.5844,123.7638,123.4899,123.7638,8017.0
2022-08-25 13:30:00,130.94,131.3,130.86,131.03,10060.0,123.6883,124.0283,123.6127,123.7733,10060.0
2022-08-25 14:00:00,131.1,131.16,130.8,131.16,11441.0,123.8394,123.8961,123.556,123.8961,11441.0
2022-08-25 14:30:00,131.12,131.17,130.65,130.73,9666.0,123.8583,123.9055,123.4143,123.4899,9666.0
2022-08-25 15:00:00,130.8,131.19,130.76,131.15,12823.0,123.556,123.9244,123.5182,123.8866,12823.0
2022-08-25 15:30:00,131.11,132.22,130.95,132.19,115136.0,123.8488,124.8974,123.6977,124.869,115136.0
2022-08-26 09:30:00,132.31,132.31,131.44,131.65,14898.0,124.9824,124.9824,124.1606,124.3589,14898.0
2022-08-26 10:00:00,131.65,131.65,129.5,129.5,25181.0,124.3589,124.3589,122.328,122.328,25181.0
2022-08-26 10:30:00,129.42,129.45,128.6,128.63,20538.0,122.2524,122.2808,121.4779,121.5062,20538.0
2022-08-26 11:00:00,128.59,128.71,128.22,128.44,22673.0,121.4684,121.5818,121.1189,121.3267,22673.0
2022-08-26 11:30:00,128.49,128.66,128.25,128.31,7626.0,121.3739,121.5345,121.1472,121.2039,7626.0
2022-08-26 12:00:00,128.21,128.21,127.75,127.78,7539.0,121.1095,121.1095,120.6749,120.7033,7539.0
2022-08-26 12:30:00,127.81,127.89,127.66,127.83,8735.0,120.7316,120.8072,120.5899,120.7505,8735.0
2022-08-26 13:00:00,127.76,127.84,127.51,127.71,13133.0,120.6844,120.7599,120.4482,120.6371,13133.0
2022-08-26 13:30:00,127.71,127.71,127.25,127.49,40424.0,120.6371,120.6371,120.2026,120.4293,40424.0
2022-08-26 14:00:00,127.44,127.67,127.24,127.53,11285.0,120.3821,120.5994,120.1932,120.4671,11285.0
2022-08-26 14:30:00,127.52,127.64,126.85,126.91,22860.0,120.4577,120.571,119.8248,119.8815,22860.0
2022-08-26 15:00:00,126.88,126.96,126.5,126.81,61790.0,119.8531,119.9287,119.4942,119.787,61790.0
2022-08-26 15:30:00,126.71,126.76,125.96,126.08,140988.0,119.6925,119.7398,118.9841,119.0974,140988.0
2022-08-29 09:30:00,125.09,125.79,124.4,125.58,23150.0,118.1622,118.8235,117.5105,118.6251,23150.0
2022-08-29 10:00:00,125.45,125.81,125.02,125.39,12096.0,118.5023,118.8424,118.0961,118.4456,12096.0
2022-08-29 10:30:00,125.41,125.67,124.62,124.86,24158.0,118.4645,118.7101,117.7183,117.945,24158.0
2022-08-29 11:00:00,124.88,125.57,124.88,125.27,16024.0,117.9639,118.6157,117.9639,118.3323,16024.0
2022-08-29 11:30:00,125.33,125.95,125.33,125.86,14748.0,118.389,118.9746,118.389,118.8896,14748.0
2022-08-29 12:00:00,125.89,126.2,125.8,125.93,14102.0,118.9179,119.2108,118.8329,118.9557,14102.0
2022-08-29 12:30:00,125.98,126.65,125.8,126.45,5603.0,119.003,119.6359,118.8329,119.4469,5603.0
2022-08-29 13:00:00,126.53,126.66,126.4,126.58,15117.0,119.5225,119.6453,119.3997,119.5697,15117.0
2022-08-29 13:30:00,126.58,126.8,126.49,126.67,7594.0,119.5697,119.7775,119.4847,119.6547,7594.0
2022-08-29 14:00:00,126.69,126.69,126.31,126.46,10193.0,119.6736,119.6736,119.3147,119.4564,10193.0
2022-08-29 14:30:00,126.42,126.79,126.38,126.74,10590.0,119.4186,119.7681,119.3808,119.7209,10590.0
2022-08-29 15:00:00,126.85,126.96,126.28,126.3,14044.0,119.8248,119.9287,119.2863,119.3052,14044.0
2022-08-29 15:30:00,126.26,126.65,125.9,125.99,78917.0,119.2675,119.6359,118.9274,119.0124,78917.0
2022-08-30 09:30:00,128.13,129.3,127.47,127.72,46897.0,121.0339,122.1391,120.4104,120.6466,46897.0
2022-08-30 10:00:00,127.63,128.03,126.99,127.67,70428.0,120.5616,120.9394,119.957,120.5994,70428.0
2022-08-30 10:30:00,127.64,127.89,126.78,127.89,33662.0,120.571,120.8072,119.7587,120.8072,33662.0
2022-08-30 11:00:00,127.92,128.53,127.81,128.38,48910.0,120.8355,121.4117,120.7316,121.27,48910.0
2022-08-30 11:30:00,128.33,128.68,127.79,128.24,44600.0,121.2228,121.5534,120.7127,121.1378,44600.0
2022-08-30 12:00:00,128.25,128.74,128.24,128.39,40450.0,121.1472,121.6101,121.1378,121.2795,40450.0
2022-08-30 12:30:00,128.37,128.37,127.9,128.27,26534.0,121.2606,121.2606,120.8166,121.1661,26534.0
2022-08-30 13:00:00,128.27,128.33,127.67,127.87,27307.0,121.1661,121.2228,120.5994,120.7883,27307.0
2022-08-30 13:30:00,127.85,128.21,127.46,128.03,19791.0,120.7694,121.1095,120.401,120.9394,19791.0
2022-08-30 14:00:00,128.04,128.39,127.82,127.9,23367.0,120.9489,121.2795,120.7411,120.8166,23367.0
2022-08-30 14:30:00,127.97,128.38,127.92,128.28,30735.0,120.8827,121.27,120.8355,121.1756,30735.0
2022-08-30 15:00:00,128.22,128.66,128.22,128.39,58652.0,121.1189,121.5345,121.1189,121.2795,58652.0
2022-08-30 15:30:00,128.4,128.52,127.75,127.8,219050.0,121.2889,121.4023,120.6749,120.7222,219050.0
2022-08-31 09:30:00,129.13,129.3,127.67,127.96,60147.0,121.9785,122.1391,120.5994,120.8733,60147.0
2022-08-31 10:00:00,127.91,128.48,127.54,127.78,163774.0,120.8261,121.3645,120.4766,120.7033,163774.0
2022-08-31 10:30:00,127.86,128.11,127.29,127.35,48480.0,120.7788,121.015,120.2404,120.2971,48480.0
2022-08-31 11:00:00,127.23,127.28,126.54,126.96,125127.0,120.1837,120.231,119.5319,119.9287,125127.0
2022-08-31 11:30:00,126.93,127.13,126.77,127.01,15853.0,119.9003,120.0893,119.7492,119.9759,15853.0
2022-08-31 12:00:00,127.04,127.12,126.55,126.92,22717.0,120.0043,120.0798,119.5414,119.8909,22717.0
2022-08-31 12:30:00,126.94,127.09,126.62,126.66,13806.0,119.9098,120.0515,119.6075,119.6453,13806.0
2022-08-31 13:00:00,126.65,127.13,126.64,126.88,12841.0,119.6359,120.0893,119.6264,119.8531,12841.0
2022-08-31 13:30:00,126.95,126.95,126.42,126.64,50046.0,119.9192,119.9192,119.4186,119.6264,50046.0
2022-08-31 14:00:00,126.64,127.65,126.45,127.55,53265.0,119.6264,120.5805,119.4469,120.486,53265.0
2022-08-31 14:30:00,127.51,127.62,127.17,127.24,36238.0,120.4482,120.5521,120.1271,120.1932,36238.0
2022-08-31 15:00:00,127.27,128.43,127.22,128.03,38366.0,120.2215,121.3173,120.1743,120.9394,38366.0
2022-08-31 15:30:00,127.97,128.13,126.92,126.97,168832.0,120.8827,121.0339,119.8909,119.9381,168832.0
2022-09-01 09:30:00,125.65,125.91,124.92,125.58,26191.0,118.6912,118.9368,118.0017,118.6251,26191.0
2022-09-01 10:00:00,125.73,125.85,124.47,125.07,34816.0,118.7668,118.8802,117.5766,118.1434,34816.0
2022-09-01 10:30:00,125.01,125.01,123.74,124.17,54618.0,118.0867,118.0867,116.887,117.2932,54618.0
2022-09-01 11:00:00,124.18,124.81,123.9,124.58,24773.0,117.3026,117.8978,117.0382,117.6805,24773.0
2022-09-01 11:30:00,124.67,125.17,124.08,124.3,32897.0,117.7655,118.2378,117.2082,117.416,32897.0
2022-09-01 12:00:00,124.32,124.62,124.19,124.29,24767.0,117.4349,117.7183,117.3121,117.4066,24767.0
2022-09-01 12:30:00,124.22,124.28,123.56,123.69,20360.0,117.3404,117.3971,116.717,116.8398,20360.0
2022-09-01 13:00:00,123.7,124.38,123.55,124.34,20339.0,116.8492,117.4916,116.7075,117.4538,20339.0
2022-09-01 13:30:00,124.38,124.41,123.95,124.27,16540.0,117.4916,117.5199,117.0854,117.3877,16540.0
2022-09-01 14:00:00,124.28,124.68,124.01,124.54,53071.0,117.3971,117.775,117.1421,117.6427,53071.0
2022-09-01 14:30:00,124.63,124.67,124.08,124.37,51782.0,117.7277,117.7655,117.2082,117.4821,51782.0
2022-09-01 15:00:00,124.36,124.8,124.14,124.15,46721.0,117.4727,117.8883,117.2649,117.2743,46721.0
2022-09-01 15:30:00,124.12,124.72,123.89,124.48,221307.0,117.246,117.8127,117.0287,117.586,221307.0
2022-09-02 09:30:00,126.51,126.94,124.86,125.15,44337.0,119.5036,119.9098,117.945,118.2189,44337.0
2022-09-02 10:00:00,125.1,127.1,124.98,126.83,56236.0,118.1717,120.0609,118.0583,119.8059,56236.0
2022-09-02 10:30:00,126.89,127.75,126.89,127.4,53561.0,119.8626,120.6749,119.8626,120.3443,53561.0
2022-09-02 11:00:00,127.49,127.99,127.39,127.67,31697.0,120.4293,120.9016,120.3349,120.5994,31697.0
2022-09-02 11:30:00,127.72,128.18,127.63,128.16,21779.0,120.6466,121.0811,120.5616,121.0622,21779.0
2022-09-02 12:00:00,128.15,128.27,127.09,127.13,33639.0,121.0528,121.1661,120.0515,120.0893,33639.0
2022-09-02 12:30:00,127.0,127.02,125.58,125.85,43213.0,119.9665,119.9854,118.6251,118.8802,43213.0
2022-09-02 13:00:00,125.73,125.73,124.0,124.11,47927.0,118.7668,118.7668,117.1326,117.2365,47927.0
2022-09-02 13:30:00,124.11,125.11,124.08,124.54,60971.0,117.2365,118.1811,117.2082,117.6427,60971.0
2022-09-02 14:00:00,124.52,124.73,124.06,124.6,42326.0,117.6238,117.8222,117.1893,117.6994,42326.0
2022-09-02 14:30:00,124.5,124.7,124.14,124.22,47287.0,117.6049,117.7938,117.2649,117.3404,47287.0
2022-09-02 15:00:00,124.21,124.6,123.68,123.89,59263.0,117.331,117.6994,116.8303,117.0287,59263.0
2022-09-02 15:30:00,123.78,123.91,123.03,123.8,248142.0,116.9248,117.0476,116.2163,116.9437,248142.0
2022-09-06 09:30:00,125.49,125.88,124.26,125.0,84609.0,118.5401,118.9085,117.3782,118.0772,84609.0
2022-09-06 10:00:00,124.9,124.95,123.39,124.14,57593.0,117.9828,118.03,116.5564,117.2649,57593.0
2022-09-06 10:30:00,124.11,125.12,124.01,124.83,39837.0,117.2365,118.1906,117.1421,117.9166,39837.0
2022-09-06 11:00:00,124.73,125.1,124.38,124.43,33614.0,117.8222,118.1717,117.4916,117.5388,33614.0
2022-09-06 11:30:00,124.45,125.0,124.41,124.74,28736.0,117.5577,118.0772,117.5199,117.8316,28736.0
2022-09-06 12:00:00,124.71,125.03,123.57,124.06,33685.0,117.8033,118.1056,116.7264,117.1893,33685.0
2022-09-06 12:30:00,124.19,124.66,123.99,124.42,20896.0,117.3121,117.7561,117.1232,117.5294,20896.0
2022-09-06 13:00:00,124.45,124.63,123.34,123.65,28667.0,117.5577,117.7277,116.5092,116.802,28667.0
2022-09-06 13:30:00,123.67,123.88,123.43,123.54,34078.0,116.8209,117.0193,116.5942,116.6981,34078.0
2022-09-06 14:00:00,123.58,124.01,123.46,123.54,23345.0,116.7359,117.1421,116.6225,116.6981,23345.0
2022-09-06 14:30:00,123.59,123.59,123.07,123.23,31962.0,116.7453,116.7453,116.2541,116.4053,31962.0
2022-09-06 15:00:00,123.34,123.68,123.11,123.58,58804.0,116.5092,116.8303,116.2919,116.7359,58804.0
2022-09-06 15:30:00,123.54,123.84,122.95,123.71,217841.0,116.6981,116.9815,116.1408,116.8587,217841.0
2022-09-07 09:30:00,124.29,126.59,123.94,125.96,58169.0,117.4066,119.5792,117.0759,118.9841,58169.0
2022-09-07 10:00:00,125.99,126.1,125.04,126.02,26244.0,119.0124,119.1163,118.115,119.0407,26244.0
2022-09-07 10:30:00,126.1,126.48,125.82,126.1,29051.0,119.1163,119.4753,118.8518,119.1163,29051.0
2022-09-07 11:00:00,126.08,126.33,125.94,126.0,29903.0,119.0974,119.3336,118.9652,119.0218,29903.0
2022-09-07 11:30:00,126.07,126.2,125.82,125.92,23007.0,119.088,119.2108,118.8518,118.9463,23007.0
2022-09-07 12:00:00,125.93,126.03,125.67,125.9,41811.0,118.9557,119.0502,118.7101,118.9274,41811.0
2022-09-07 12:30:00,125.91,126.83,125.8,126.0,303549.0,118.9368,119.8059,118.8329,119.0218,303549.0
2022-09-07 13:00:00,125.98,126.37,125.86,126.04,142775.0,119.003,119.3714,118.8896,119.0596,142775.0
2022-09-07 13:30:00,126.05,126.84,126.0,126.83,382737.0,119.0691,119.8153,119.0218,119.8059,382737.0
2022-09-07 14:00:00,126.9,127.63,126.9,127.63,30837.0,119.872,120.5616,119.872,120.5616,30837.0
2022-09-07 14:30:00,127.61,127.93,127.45,127.93,28384.0,120.5427,120.845,120.3915,120.845,28384.0
2022-09-07 15:00:00,127.96,128.27,127.65,128.19,61479.0,120.8733,121.1661,120.5805,121.0906,61479.0
2022-09-07 15:30:00,128.16,128.21,127.31,127.8,280066.0,121.0622,121.1095,120.2593,120.7222,280066.0
2022-09-08 09:30:00,126.38,126.94,124.96,126.37,52197.0,119.3808,119.9098,118.0394,119.3714,52197.0
2022-09-08 10:00:00,126.43,126.77,125.76,126.61,26137.0,119.428,119.7492,118.7951,119.5981,26137.0
2022-09-08 10:30:00,126.47,127.41,126.46,127.36,15511.0,119.4658,120.3538,119.4564,120.3065,15511.0
2022-09-08 11:00:00,127.37,127.59,127.16,127.27,16144.0,120.316,120.5238,120.1176,120.2215,16144.0
2022-09-08 11:30:00,127.34,127.85,127.12,127.64,41023.0,120.2876,120.7694,120.0798,120.571,41023.0
2022-09-08 12:00:00,127.65,127.72,126.31,126.67,20384.0,120.5805,120.6466,119.3147,119.6547,20384.0
2022-09-08 12:30:00,126.73,127.44,126.63,126.96,20286.0,119.7114,120.3821,119.617,119.9287,20286.0
2022-09-08 13:00:00,127.08,127.5,126.78,127.34,93404.0,120.042,120.4388,119.7587,120.2876,93404.0
2022-09-08 13:30:00,127.35,127.53,126.98,127.38,116222.0,120.2971,120.4671,119.9476,120.3254,116222.0
2022-09-08 14:00:00,127.39,127.73,127.33,127.53,31968.0,120.3349,120.656,120.2782,120.4671,31968.0
2022-09-08 14:30:00,127.59,127.65,127.06,127.19,64267.0,120.5238,120.5805,120.0231,120.1459,64267.0
2022-09-08 15:00:00,127.19,127.32,126.64,127.06,83435.0,120.1459,120.2687,119.6264,120.0231,83435.0
2022-09-08 15:30:00,127.06,127.8,126.68,127.75,166836.0,120.0231,120.7222,119.6642,120.6749,166836.0
2022-09-09 09:30:00,128.43,129.07,127.25,127.66,31808.0,121.3173,121.9218,120.2026,120.5899,31808.0
2022-09-09 10:00:00,127.63,128.23,127.21,127.6,56837.0,120.5616,121.1283,120.1648,120.5332,56837.0
2022-09-09 10:30:00,127.71,127.72,127.2,127.42,31853.0,120.6371,120.6466,120.1554,120.3632,31853.0
2022-09-09 11:00:00,127.41,127.6,127.08,127.12,39932.0,120.3538,120.5332,120.042,120.0798,39932.0
2022-09-09 11:30:00,127.09,127.4,126.97,127.37,51954.0,120.0515,120.3443,119.9381,120.316,51954.0
2022-09-09 12:00:00,127.39,127.48,126.98,126.99,28047.0,120.3349,120.4199,119.9476,119.957,28047.0
2022-09-09 12:30:00,126.99,127.55,126.97,127.47,31464.0,119.957,120.486,119.9381,120.4104,31464.0
2022-09-09 13:00:00,127.49,128.29,127.37,128.14,47922.0,120.4293,121.185,120.316,121.0433,47922.0
2022-09-09 13:30:00,128.13,128.37,128.08,128.31,19244.0,121.0339,121.2606,120.9867,121.2039,19244.0
2022-09-09 14:00:00,128.28,128.29,127.99,128.12,17874.0,121.1756,121.185,120.9016,121.0244,17874.0
2022-09-09 14:30:00,128.08,128.3,128.0,128.28,19636.0,120.9867,121.1945,120.9111,121.1756,19636.0
2022-09-09 15:00:00,128.32,128.48,128.09,128.13,21873.0,121.2134,121.3645,120.9961,121.0339,21873.0
2022-09-09 15:30:00,128.12,128.31,127.88,128.06,156838.0,121.0244,121.2039,120.7977,120.9678,156838.0
2022-09-12 09:30:00,129.08,131.08,129.07,131.07,33520.0,121.9313,123.8205,121.9218,123.8111,33520.0
2022-09-12 10:00:00,131.07,131.93,130.71,131.2,95626.0,123.8111,124.6234,123.471,123.9339,95626.0
2022-09-12 10:30:00,131.32,131.4,130.88,130.94,24409.0,124.0472,124.1228,123.6316,123.6883,24409.0
2022-09-12 11:00:00,130.95,130.95,130.49,130.88,19831.0,123.6977,123.6977,123.2632,123.6316,19831.0
2022-09-12 11:30:00,130.88,130.89,129.77,129.77,19209.0,123.6316,123.641,122.5831,122.5831,19209.0
2022-09-12 12:00:00,129.89,130.7,129.89,130.69,18240.0,122.6964,123.4616,122.6964,123.4521,18240.0
2022-09-12 12:30:00,130.73,130.82,130.51,130.7,18860.0,123.4899,123.5749,123.2821,123.4616,18860.0
2022-09-12 13:00:00,130.71,131.07,130.48,131.07,13146.0,123.471,123.8111,123.2537,123.8111,13146.0
2022-09-12 13:30:00,131.03,131.3,130.88,131.28,25187.0,123.7733,124.0283,123.6316,124.0094,25187.0
2022-09-12 14:00:00,131.27,131.46,131.04,131.12,20981.0,124.0,124.1795,123.7827,123.8583,20981.0
2022-09-12 14:30:00,131.1,131.55,130.97,131.37,32388.0,123.8394,124.2645,123.7166,124.0944,32388.0
2022-09-12 15:00:00,131.4,131.89,131.36,131.36,21908.0,124.1228,124.5856,124.085,124.085,21908.0
2022-09-12 15:30:00,131.33,131.78,131.17,131.58,162587.0,124.0567,124.4817,123.9055,124.2928,162587.0
2022-09-13 09:30:00,127.27,127.27,124.95,126.52,108546.0,120.2215,120.2215,118.03,119.5131,108546.0
2022-09-13 10:00:00,126.56,127.43,126.48,127.07,43216.0,119.5508,120.3727,119.4753,120.0326,43216.0
2022-09-13 10:30:00,127.03,127.09,125.93,126.33,32088.0,119.9948,120.0515,118.9557,119.3336,32088.0
2022-09-13 11:00:00,126.41,126.63,126.0,126.38,19850.0,119.4091,119.617,119.0218,119.3808,19850.0
2022-09-13 11:30:00,126.39,126.39,125.81,126.21,18817.0,119.3903,119.3903,118.8424,119.2202,18817.0
2022-09-13 12:00:00,126.22,126.98,126.14,126.56,18509.0,119.2297,119.9476,119.1541,119.5508,18509.0
2022-09-13 12:30:00,126.53,126.84,126.4,126.8,20779.0,119.5225,119.8153,119.3997,119.7775,20779.0
2022-09-13 13:00:00,126.79,127.03,126.42,127.02,28223.0,119.7681,119.9948,119.4186,119.9854,28223.0
2022-09-13 13:30:00,126.98,127.12,126.55,126.63,25641.0,119.9476,120.0798,119.5414,119.617,25641.0
2022-09-13 14:00:00,126.64,126.72,126.03,126.08,16994.0,119.6264,119.702,119.0502,119.0974,16994.0
2022-09-13 14:30:00,126.04,126.11,125.8,126.0,59650.0,119.0596,119.1258,118.8329,119.0218,59650.0
2022-09-13 15:00:00,126.0,126.07,125.02,125.02,56116.0,119.0218,119.088,118.0961,118.0961,56116.0
2022-09-13 15:30:00,124.98,125.0,124.34,124.47,178402.0,118.0583,118.0772,117.4538,117.5766,178402.0
2022-09-14 09:30:00,123.66,124.13,120.96,121.79,53442.0,116.8114,117.2554,114.261,115.045,53442.0
2022-09-14 10:00:00,122.02,122.18,120.64,120.64,53452.0,115.2623,115.4134,113.9587,113.9587,53452.0
2022-09-14 10:30:00,120.6,121.89,120.6,121.89,90514.0,113.9209,115.1395,113.9209,115.1395,90514.0
2022-09-14 11:00:00,121.89,122.0,120.93,120.98,72464.0,115.1395,115.2434,114.2326,114.2799,72464.0
2022-09-14 11:30:00,120.96,121.92,120.93,121.34,93541.0,114.261,115.1678,114.2326,114.6199,93541.0
2022-09-14 12:00:00,121.35,121.51,121.26,121.31,45346.0,114.6294,114.7805,114.5444,114.5916,45346.0
2022-09-14 12:30:00,121.28,121.72,121.05,121.52,82351.0,114.5633,114.9789,114.346,114.79,82351.0
2022-09-14 13:00:00,121.51,121.59,121.32,121.4,46049.0,114.7805,114.8561,114.601,114.6766,46049.0
2022-09-14 13:30:00,121.39,121.53,120.48,120.65,67901.0,114.6672,114.7994,113.8076,113.9681,67901.0
2022-09-14 14:00:00,120.63,120.73,120.26,120.3,61969.0,113.9493,114.0437,113.5997,113.6375,61969.0
2022-09-14 14:30:00,120.34,120.53,119.63,119.7,164567.0,113.6753,113.8548,113.0046,113.0708,164567.0
2022-09-14 15:00:00,119.7,119.78,118.9,119.52,138879.0,113.0708,113.1463,112.3151,112.9007,138879.0
2022-09-14 15:30:00,119.51,120.29,119.05,120.18,213129.0,112.8913,113.6281,112.4568,113.5242,213129.0
2022-09-15 09:30:00,120.3,122.31,119.9,122.12,46563.0,113.6375,115.5362,113.2597,115.3567,46563.0
2022-09-15 10:00:00,122.15,122.87,121.29,121.3,33286.0,115.3851,116.0652,114.5727,114.5821,33286.0
2022-09-15 10:30:00,121.38,121.74,120.71,120.93,30900.0,114.6577,114.9978,114.0248,114.2326,30900.0
2022-09-15 11:00:00,120.94,121.05,120.08,120.61,23196.0,114.2421,114.346,113.4297,113.9304,23196.0
2022-09-15 11:30:00,120.64,120.7,120.16,120.32,31467.0,113.9587,114.0154,113.5053,113.6564,31467.0
2022-09-15 12:00:00,120.36,120.58,120.15,120.2,49401.0,113.6942,113.902,113.4958,113.5431,49401.0
2022-09-15 12:30:00,120.18,120.38,120.05,120.24,24129.0,113.5242,113.7131,113.4014,113.5809,24129.0
2022-09-15 13:00:00,120.3,120.98,120.28,120.84,27353.0,113.6375,114.2799,113.6186,114.1476,27353.0
2022-09-15 13:30:00,120.82,120.84,120.36,120.54,28063.0,114.1287,114.1476,113.6942,113.8642,28063.0
2022-09-15 14:00:00,120.53,120.63,120.05,120.63,40832.0,113.8548,113.9493,113.4014,113.9493,40832.0
2022-09-15 14:30:00,120.61,120.84,120.39,120.52,54688.0,113.9304,114.1476,113.7225,113.8453,54688.0
2022-09-15 15:00:00,120.51,120.56,119.67,119.91,65952.0,113.8359,113.8831,113.0424,113.2691,65952.0
2022-09-15 15:30:00,119.91,120.62,119.86,120.44,251080.0,113.2691,113.9398,113.2219,113.7698,251080.0
2022-09-16 09:30:00,117.05,117.55,115.45,116.0,314740.0,110.5675,111.0398,109.0561,109.5757,314740.0
2022-09-16 10:00:00,116.03,117.07,115.74,116.9,42716.0,109.604,110.5864,109.3301,110.4258,42716.0
2022-09-16 10:30:00,116.9,117.43,116.1,116.1,37716.0,110.4258,110.9265,109.6701,109.6701,37716.0
2022-09-16 11:00:00,116.1,116.65,115.59,115.95,72697.0,109.6701,110.1897,109.1884,109.5284,72697.0
2022-09-16 11:30:00,115.97,116.48,115.62,116.48,40896.0,109.5473,110.0291,109.2167,110.0291,40896.0
2022-09-16 12:00:00,116.4,116.45,115.94,116.19,49563.0,109.9535,110.0007,109.519,109.7551,49563.0
2022-09-16 12:30:00,116.22,116.28,115.86,116.16,24214.0,109.7835,109.8402,109.4434,109.7268,24214.0
2022-09-16 13:00:00,116.14,116.2,115.39,115.4,35002.0,109.7079,109.7646,108.9995,109.0089,35002.0
2022-09-16 13:30:00,115.41,115.89,115.39,115.84,36653.0,109.0183,109.4718,108.9995,109.4245,36653.0
2022-09-16 14:00:00,115.81,116.1,115.54,115.98,35877.0,109.3962,109.6701,109.1411,109.5568,35877.0
2022-09-16 14:30:00,115.96,116.77,115.85,116.72,83577.0,109.5379,110.303,109.434,110.2558,83577.0
2022-09-16 15:00:00,116.73,117.03,116.46,116.84,78620.0,110.2652,110.5486,110.0102,110.3692,78620.0
2022-09-16 15:30:00,116.84,117.61,116.6,117.48,336648.0,110.3692,111.0965,110.1424,110.9737,336648.0
2022-09-19 09:30:00,116.83,118.43,116.68,118.09,25173.0,110.3597,111.8711,110.218,111.5499,25173.0
2022-09-19 10:00:00,117.94,119.12,117.76,119.12,20427.0,111.4082,112.5229,111.2382,112.5229,20427.0
2022-09-19 10:30:00,119.08,119.53,118.68,118.86,48344.0,112.4851,112.9102,112.1072,112.2773,48344.0
2022-09-19 11:00:00,118.84,119.5,118.68,118.83,47109.0,112.2584,112.8818,112.1072,112.2489,47109.0
2022-09-19 11:30:00,118.8,118.89,118.22,118.34,35869.0,112.2206,112.3056,111.6727,111.7861,35869.0
2022-09-19 12:00:00,118.42,118.44,117.96,118.04,16702.0,111.8616,111.8805,111.4271,111.5027,16702.0
2022-09-19 12:30:00,118.02,118.81,118.01,118.8,16293.0,111.4838,112.23,111.4744,112.2206,16293.0
2022-09-19 13:00:00,118.81,118.84,118.52,118.74,26924.0,112.23,112.2584,111.9561,112.1639,26924.0
2022-09-19 13:30:00,118.73,118.75,118.07,118.35,45175.0,112.1545,112.1734,111.531,111.7955,45175.0
2022-09-19 14:00:00,118.41,118.45,117.96,118.04,27913.0,111.8522,111.89,111.4271,111.5027,27913.0
2022-09-19 14:30:00,118.03,118.42,118.03,118.27,39448.0,111.4932,111.8616,111.4932,111.72,39448.0
2022-09-19 15:00:00,118.31,119.19,118.31,119.09,55210.0,111.7577,112.589,111.7577,112.4945,55210.0
2022-09-19 15:30:00,119.11,119.38,118.79,119.23,170166.0,112.5134,112.7685,112.2112,112.6268,170166.0
2022-09-20 09:30:00,117.73,117.73,116.14,116.63,75974.0,111.2099,111.2099,109.7079,110.1708,75974.0
2022-09-20 10:00:00,116.64,117.44,116.55,116.96,32570.0,110.1802,110.9359,110.0952,110.4825,32570.0
2022-09-20 10:30:00,116.86,117.14,116.51,117.08,26161.0,110.388,110.6525,110.0574,110.5959,26161.0
2022-09-20 11:00:00,117.04,117.35,116.97,117.24,21975.0,110.5581,110.8509,110.492,110.747,21975.0
2022-09-20 11:30:00,117.26,117.38,116.97,117.28,70497.0,110.7659,110.8792,110.492,110.7848,70497.0
2022-09-20 12:00:00,117.3,117.34,116.72,116.72,14177.0,110.8037,110.8415,110.2558,110.2558,14177.0
2022-09-20 12:30:00,116.69,116.89,116.27,116.81,44878.0,110.2275,110.4164,109.8307,110.3408,44878.0
2022-09-20 13:00:00,116.84,117.01,116.3,116.32,22843.0,110.3692,110.5297,109.8591,109.8779,22843.0
2022-09-20 13:30:00,116.14,116.52,115.94,115.97,21465.0,109.7079,110.0669,109.519,109.5473,21465.0
2022-09-20 14:00:00,115.99,116.63,115.98,116.61,26242.0,109.5662,110.1708,109.5568,110.1519,26242.0
2022-09-20 14:30:00,116.58,116.87,116.16,116.82,43846.0,110.1235,110.3975,109.7268,110.3503,43846.0
2022-09-20 15:00:00,116.87,117.06,116.58,116.95,48049.0,110.3975,110.577,110.1235,110.4731,48049.0
2022-09-20 15:30:00,116.94,117.26,116.57,116.66,171217.0,110.4636,110.7659,110.1141,110.1991,171217.0
2022-09-21 09:30:00,116.21,116.65,114.79,115.79,68001.0,109.774,110.1897,108.4327,109.3773,68001.0
2022-09-21 10:00:00,115.77,116.21,115.49,116.21,33741.0,109.3584,109.774,109.0939,109.774,33741.0
2022-09-21 10:30:00,116.14,116.41,116.08,116.36,28601.0,109.7079,109.963,109.6512,109.9157,28601.0
2022-09-21 11:00:00,116.4,116.73,116.4,116.73,15951.0,109.9535,110.2652,109.9535,110.2652,15951.0
2022-09-21 11:30:00,116.72,116.75,116.27,116.42,11991.0,110.2558,110.2841,109.8307,109.9724,11991.0
2022-09-21 12:00:00,116.46,116.53,116.27,116.46,15029.0,110.0102,110.0763,109.8307,110.0102,15029.0
2022-09-21 12:30:00,116.52,116.71,116.11,116.16,13684.0,110.0669,110.2463,109.6796,109.7268,13684.0
2022-09-21 13:00:00,116.15,116.32,115.84,116.12,24339.0,109.7174,109.8779,109.4245,109.689,24339.0
2022-09-21 13:30:00,116.18,116.67,116.07,116.59,22985.0,109.7457,110.2086,109.6418,110.133,22985.0
2022-09-21 14:00:00,116.43,116.66,114.47,114.75,57400.0,109.9819,110.1991,108.1304,108.3949,57400.0
2022-09-21 14:30:00,114.73,116.86,114.43,116.09,69996.0,108.376,110.388,108.0926,109.6607,69996.0
2022-09-21 15:00:00,116.14,116.23,114.39,114.44,81580.0,109.7079,109.7929,108.0548,108.1021,81580.0
2022-09-21 15:30:00,114.34,114.59,113.27,113.31,166108.0,108.0076,108.2438,106.9969,107.0346,166108.0
2022-09-22 09:30:00,112.93,112.93,111.28,111.34,39264.0,106.6757,106.6757,105.1171,105.1738,39264.0
2022-09-22 10:00:00,111.15,112.29,111.09,111.63,31464.0,104.9943,106.0711,104.9376,105.4477,31464.0
2022-09-22 10:30:00,111.77,112.33,111.36,111.84,36966.0,105.5799,106.1089,105.1926,105.6461,36966.0
2022-09-22 11:00:00,111.81,112.03,111.46,111.81,43708.0,105.6177,105.8255,105.2871,105.6177,43708.0
2022-09-22 11:30:00,111.86,112.14,111.68,111.88,27198.0,105.665,105.9294,105.4949,105.6838,27198.0
2022-09-22 12:00:00,111.84,112.72,111.84,112.19,34841.0,105.6461,106.4773,105.6461,105.9767,34841.0
2022-09-22 12:30:00,112.16,112.42,112.03,112.19,18770.0,105.9483,106.1939,105.8255,105.9767,18770.0
2022-09-22 13:00:00,112.24,112.4,112.04,112.38,21411.0,106.0239,106.175,105.835,106.1562,21411.0
2022-09-22 13:30:00,112.38,112.76,112.2,112.71,25797.0,106.1562,106.5151,105.9861,106.4679,25797.0
2022-09-22 14:00:00,112.73,112.79,112.02,112.19,30734.0,106.4868,106.5434,105.8161,105.9767,30734.0
2022-09-22 14:30:00,112.2,112.32,111.92,112.16,27558.0,105.9861,106.0995,105.7216,105.9483,27558.0
2022-09-22 15:00:00,112.19,112.85,112.06,112.29,45303.0,105.9767,106.6001,105.8539,106.0711,45303.0
2022-09-22 15:30:00,112.35,112.77,111.91,111.93,171694.0,106.1278,106.5246,105.7122,105.7311,171694.0
2022-09-23 09:30:00,111.0,111.72,110.33,111.0,65506.0,104.8526,105.5327,104.2197,104.8526,65506.0
2022-09-23 10:00:00,110.85,111.22,110.68,111.22,32023.0,104.7109,105.0604,104.5503,105.0604,32023.0
2022-09-23 10:30:00,111.18,111.26,110.69,111.18,41894.0,105.0226,105.0982,104.5598,105.0226,41894.0
2022-09-23 11:00:00,111.19,112.41,110.93,112.12,76294.0,105.0321,106.1845,104.7865,105.9106,76294.0
2022-09-23 11:30:00,112.14,112.33,111.54,111.76,60660.0,105.9294,106.1089,105.3627,105.5705,60660.0
2022-09-23 12:00:00,111.72,111.73,111.02,111.02,28457.0,105.5327,105.5422,104.8715,104.8715,28457.0
2022-09-23 12:30:00,111.0,111.68,110.87,111.68,25192.0,104.8526,105.4949,104.7298,105.4949,25192.0
2022-09-23 13:00:00,111.69,111.78,111.22,111.22,16737.0,105.5044,105.5894,105.0604,105.0604,16737.0
2022-09-23 13:30:00,111.23,111.53,110.99,111.04,25886.0,105.0698,105.3532,104.8431,104.8904,25886.0
2022-09-23 14:00:00,110.96,111.28,110.75,110.88,36416.0,104.8148,105.1171,104.6164,104.7392,36416.0
2022-09-23 14:30:00,110.89,111.03,110.63,110.72,34092.0,104.7487,104.8809,104.5031,104.5881,34092.0
2022-09-23 15:00:00,110.72,111.93,110.72,111.7,29903.0,104.5881,105.7311,104.5881,105.5138,29903.0
2022-09-23 15:30:00,111.72,112.38,111.64,112.36,161739.0,105.5327,106.1562,105.4571,106.1373,161739.0
2022-09-26 09:30:00,112.5,113.09,111.84,112.57,48948.0,106.2695,106.8268,105.6461,106.3356,48948.0
2022-09-26 10:00:00,112.59,112.77,111.46,112.34,19759.0,106.3545,106.5246,105.2871,106.1184,19759.0
2022-09-26 10:30:00,112.26,112.89,112.13,112.43,33058.0,106.0428,106.6379,105.92,106.2034,33058.0
2022-09-26 11:00:00,112.32,112.4,111.49,111.7,23406.0,106.0995,106.175,105.3154,105.5138,23406.0
2022-09-26 11:30:00,111.69,112.13,111.51,112.03,25404.0,105.5044,105.92,105.3343,105.8255,25404.0
2022-09-26 12:00:00,111.94,111.95,111.31,111.36,15786.0,105.7405,105.75,105.1454,105.1926,15786.0
2022-09-26 12:30:00,111.4,111.71,111.16,111.68,16377.0,105.2304,105.5233,105.0037,105.4949,16377.0
2022-09-26 13:00:00,111.69,111.69,110.52,110.83,20527.0,105.5044,105.5044,104.3992,104.692,20527.0
2022-09-26 13:30:00,110.83,111.29,110.67,110.67,28527.0,104.692,105.1265,104.5409,104.5409,28527.0
2022-09-26 14:00:00,110.68,111.3,110.62,110.63,19580.0,104.5503,105.136,104.4936,104.5031,19580.0
2022-09-26 14:30:00,110.61,111.31,110.52,111.2,27617.0,104.4842,105.1454,104.3992,105.0415,27617.0
2022-09-26 15:00:00,111.29,111.75,111.14,111.38,31814.0,105.1265,105.561,104.9848,105.2115,31814.0
2022-09-26 15:30:00,111.34,112.14,111.1,111.2,147416.0,105.1738,105.9294,104.947,105.0415,147416.0
2022-09-27 09:30:00,112.39,112.46,111.18,111.76,54595.0,106.1656,106.2317,105.0226,105.5705,54595.0
2022-09-27 10:00:00,111.8,111.8,110.49,110.96,39986.0,105.6083,105.6083,104.3708,104.8148,39986.0
2022-09-27 10:30:00,111.08,112.04,111.06,111.93,22552.0,104.9282,105.835,104.9093,105.7311,22552.0
2022-09-27 11:00:00,111.88,112.11,110.96,111.12,26586.0,105.6838,105.9011,104.8148,104.9659,26586.0
2022-09-27 11:30:00,111.09,111.41,110.6,110.71,44235.0,104.9376,105.2399,104.4747,104.5786,44235.0
2022-09-27 12:00:00,110.65,110.78,109.86,110.17,57090.0,104.522,104.6448,103.7757,104.0685,57090.0
2022-09-27 12:30:00,110.18,110.6,110.15,110.58,22371.0,104.078,104.4747,104.0497,104.4558,22371.0
2022-09-27 13:00:00,110.57,110.57,110.14,110.4,32408.0,104.4464,104.4464,104.0402,104.2858,32408.0
2022-09-27 13:30:00,110.3,110.54,109.78,110.05,61371.0,104.1913,104.4181,103.7001,103.9552,61371.0
2022-09-27 14:00:00,110.01,110.33,109.81,110.25,51959.0,103.9174,104.2197,103.7285,104.1441,51959.0
2022-09-27 14:30:00,110.24,111.21,110.14,111.04,33195.0,104.1347,105.051,104.0402,104.8904,33195.0
2022-09-27 15:00:00,111.02,111.34,110.62,111.1,43184.0,104.8715,105.1738,104.4936,104.947,43184.0
2022-09-27 15:30:00,111.13,111.47,110.74,111.13,140707.0,104.9754,105.2966,104.607,104.9754,140707.0
2022-09-28 09:30:00,112.47,112.47,111.25,112.0,65604.0,106.2412,106.2412,105.0887,105.7972,65604.0
2022-09-28 10:00:00,111.98,112.71,111.13,112.71,63325.0,105.7783,106.4679,104.9754,106.4679,63325.0
2022-09-28 10:30:00,112.81,113.23,112.17,112.92,68597.0,106.5623,106.9591,105.9578,106.6662,68597.0
2022-09-28 11:00:00,112.83,113.87,112.64,113.68,109100.0,106.5812,107.5636,106.4018,107.3842,109100.0
2022-09-28 11:30:00,113.62,113.63,112.78,113.37,69204.0,107.3275,107.3369,106.534,107.0913,69204.0
2022-09-28 12:00:00,113.35,113.81,113.21,113.38,40081.0,107.0724,107.507,106.9402,107.1008,40081.0
2022-09-28 12:30:00,113.37,113.57,113.18,113.27,40210.0,107.0913,107.2802,106.9118,106.9969,40210.0
2022-09-28 13:00:00,113.32,113.81,113.19,113.48,28281.0,107.0441,107.507,106.9213,107.1952,28281.0
2022-09-28 13:30:00,113.48,113.61,113.3,113.43,51039.0,107.1952,107.318,107.0252,107.148,51039.0
2022-09-28 14:00:00,113.45,113.64,112.8,113.0,51720.0,107.1669,107.3464,106.5529,106.7418,51720.0
2022-09-28 14:30:00,113.0,113.29,112.93,113.07,70491.0,106.7418,107.0158,106.6757,106.8079,70491.0
2022-09-28 15:00:00,113.05,113.55,113.04,113.46,47603.0,106.789,107.2614,106.7796,107.1763,47603.0
2022-09-28 15:30:00,113.49,114.02,113.24,113.24,172406.0,107.2047,107.7053,106.9685,106.9685,172406.0
2022-09-29 09:30:00,111.82,111.88,110.47,110.57,22018.0,105.6272,105.6838,104.3519,104.4464,22018.0
2022-09-29 10:00:00,110.78,110.96,110.11,110.86,32998.0,104.6448,104.8148,104.0119,104.7203,32998.0
2022-09-29 10:30:00,110.86,111.29,110.41,110.98,33337.0,104.7203,105.1265,104.2953,104.8337,33337.0
2022-09-29 11:00:00,110.95,111.64,110.61,110.71,32175.0,104.8054,105.4571,104.4842,104.5786,32175.0
2022-09-29 11:30:00,110.72,111.33,110.6,111.05,22875.0,104.5881,105.1643,104.4747,104.8998,22875.0
2022-09-29 12:00:00,110.99,111.3,110.87,111.0,45128.0,104.8431,105.136,104.7298,104.8526,45128.0
2022-09-29 12:30:00,111.05,111.31,110.97,111.03,14069.0,104.8998,105.1454,104.8242,104.8809,14069.0
2022-09-29 13:00:00,111.0,111.07,110.67,110.82,16385.0,104.8526,104.9187,104.5409,104.6826,16385.0
2022-09-29 13:30:00,110.86,111.01,110.42,110.44,33871.0,104.7203,104.862,104.3047,104.3236,33871.0
2022-09-29 14:00:00,110.42,110.97,110.33,110.9,26505.0,104.3047,104.8242,104.2197,104.7581,26505.0
2022-09-29 14:30:00,110.87,111.3,110.85,110.96,22827.0,104.7298,105.136,104.7109,104.8148,22827.0
2022-09-29 15:00:00,110.96,111.31,110.8,111.12,34335.0,104.8148,105.1454,104.6637,104.9659,34335.0
2022-09-29 15:30:00,111.07,111.94,111.06,111.67,127982.0,104.9187,105.7405,104.9093,105.4855,127982.0
2022-09-30 09:30:00,112.0,112.73,110.86,112.4,46949.0,105.7972,106.4868,104.7203,106.175,46949.0
2022-09-30 10:00:00,112.4,112.47,111.64,112.29,32507.0,106.175,106.2412,105.4571,106.0711,32507.0
2022-09-30 10:30:00,112.17,113.05,112.13,112.89,25846.0,105.9578,106.789,105.92,106.6379,25846.0
2022-09-30 11:00:00,112.94,113.37,112.74,112.96,30616.0,106.6851,107.0913,106.4962,106.704,30616.0
2022-09-30 11:30:00,112.94,113.12,112.13,112.23,23255.0,106.6851,106.8552,105.92,106.0145,23255.0
2022-09-30 12:00:00,112.18,112.18,111.73,111.87,21163.0,105.9672,105.9672,105.5422,105.6744,21163.0
2022-09-30 12:30:00,111.88,112.24,111.85,112.03,15129.0,105.6838,106.0239,105.6555,105.8255,15129.0
2022-09-30 13:00:00,112.0,112.21,111.79,112.03,21865.0,105.7972,105.9956,105.5988,105.8255,21865.0
2022-09-30 13:30:00,112.01,112.17,111.51,111.64,35614.0,105.8066,105.9578,105.3343,105.4571,35614.0
2022-09-30 14:00:00,111.65,111.9,111.44,111.55,21270.0,105.4666,105.7027,105.2682,105.3721,21270.0
2022-09-30 14:30:00,111.59,111.74,111.19,111.34,38702.0,105.4099,105.5516,105.0321,105.1738,38702.0
2022-09-30 15:00:00,111.33,111.78,111.03,111.38,44860.0,105.1643,105.5894,104.8809,105.2115,44860.0
2022-09-30 15:30:00,111.42,111.58,110.57,110.79,154824.0,105.2493,105.4005,104.4464,104.6542,154824.0
2022-10-03 09:30:00,112.44,114.27,112.44,113.36,39718.0,106.2128,107.9415,106.2128,107.0819,39718.0
2022-10-03 10:00:00,113.44,115.26,113.34,114.85,48611.0,107.1574,108.8767,107.063,108.4894,48611.0
2022-10-03 10:30:00,114.84,115.3,114.74,114.99,42565.0,108.4799,108.9144,108.3855,108.6216,42565.0
2022-10-03 11:00:00,114.95,115.32,114.67,114.68,28227.0,108.5838,108.9333,108.3193,108.3288,28227.0
2022-10-03 11:30:00,114.74,114.86,114.45,114.56,31053.0,108.3855,108.4988,108.1115,108.2154,31053.0
2022-10-03 12:00:00,114.57,114.94,114.32,114.45,21846.0,108.2249,108.5744,107.9887,108.1115,21846.0
2022-10-03 12:30:00,114.41,114.44,113.98,114.42,19863.0,108.0737,108.1021,107.6675,108.0832,19863.0
2022-10-03 13:00:00,114.46,114.72,114.33,114.72,16861.0,108.121,108.3666,107.9982,108.3666,16861.0
2022-10-03 13:30:00,114.74,115.13,114.74,114.9,18414.0,108.3855,108.7539,108.3855,108.5366,18414.0
2022-10-03 14:00:00,114.92,115.15,114.91,115.11,40792.0,108.5555,108.7727,108.546,108.735,40792.0
2022-10-03 14:30:00,115.11,115.34,114.95,115.12,49207.0,108.735,108.9522,108.5838,108.7444,49207.0
2022-10-03 15:00:00,115.15,115.17,114.56,114.82,50644.0,108.7727,108.7916,108.2154,108.461,50644.0
2022-10-03 15:30:00,114.82,114.84,114.14,114.25,239212.0,108.461,108.4799,107.8187,107.9226,239212.0
2022-10-04 09:30:00,116.03,117.66,116.02,117.59,52143.0,109.604,111.1437,109.5946,111.0776,52143.0
2022-10-04 10:00:00,117.7,118.09,117.45,117.64,22793.0,111.1815,111.5499,110.9454,111.1248,22793.0
2022-10-04 10:30:00,117.63,118.11,117.57,118.02,36974.0,111.1154,111.5688,111.0587,111.4838,36974.0
2022-10-04 11:00:00,118.06,118.92,117.91,118.7,41316.0,111.5216,112.334,111.3799,112.1261,41316.0
2022-10-04 11:30:00,118.71,118.88,118.16,118.81,38584.0,112.1356,112.2962,111.616,112.23,38584.0
2022-10-04 12:00:00,118.78,119.08,118.72,118.92,28373.0,112.2017,112.4851,112.145,112.334,28373.0
2022-10-04 12:30:00,118.94,119.13,118.51,118.57,27630.0,112.3528,112.5323,111.9467,112.0033,27630.0
2022-10-04 13:00:00,118.59,118.59,117.9,118.28,19329.0,112.0222,112.0222,111.3704,111.7294,19329.0
2022-10-04 13:30:00,118.31,118.76,118.08,118.5,32630.0,111.7577,112.1828,111.5405,111.9372,32630.0
2022-10-04 14:00:00,118.48,118.77,118.25,118.26,38838.0,111.9183,112.1923,111.7011,111.7105,38838.0
2022-10-04 14:30:00,118.27,119.28,118.27,119.13,76851.0,111.72,112.674,111.72,112.5323,76851.0
2022-10-04 15:00:00,119.09,119.16,118.65,118.88,76107.0,112.4945,112.5607,112.0789,112.2962,76107.0
2022-10-04 15:30:00,118.86,119.42,118.58,119.24,277502.0,112.2773,112.8063,112.0128,112.6362,277502.0
2022-10-05 09:30:00,117.45,119.2,117.4,118.87,50079.0,110.9454,112.5984,110.8981,112.2867,50079.0
2022-10-05 10:00:00,118.66,118.82,118.02,118.24,38500.0,112.0884,112.2395,111.4838,111.6916,38500.0
2022-10-05 10:30:00,118.23,118.89,117.87,118.13,29880.0,111.6822,112.3056,111.3421,111.5877,29880.0
2022-10-05 11:00:00,118.16,118.97,118.15,118.59,47925.0,111.616,112.3812,111.6066,112.0222,47925.0
2022-10-05 11:30:00,118.64,118.91,118.49,118.67,69427.0,112.0695,112.3245,111.9278,112.0978,69427.0
2022-10-05 12:00:00,118.58,119.6,118.37,119.38,60938.0,112.0128,112.9763,111.8144,112.7685,60938.0
2022-10-05 12:30:00,119.39,119.78,119.13,119.55,23868.0,112.7779,113.1463,112.5323,112.9291,23868.0
2022-10-05 13:00:00,119.49,120.1,119.47,119.81,28757.0,112.8724,113.4486,112.8535,113.1747,28757.0
2022-10-05 13:30:00,119.84,119.84,119.52,119.65,35732.0,113.203,113.203,112.9007,113.0235,35732.0
2022-10-05 14:00:00,119.66,120.18,119.66,120.15,39138.0,113.033,113.5242,113.033,113.4958,39138.0
2022-10-05 14:30:00,120.17,120.42,120.02,120.37,35463.0,113.5147,113.7509,113.373,113.7037,35463.0
2022-10-05 15:00:00,120.46,121.0,120.45,120.73,62629.0,113.7887,114.2988,113.7792,114.0437,62629.0
2022-10-05 15:30:00,120.72,120.88,119.96,120.26,235987.0,114.0343,114.1854,113.3164,113.5997,235987.0
2022-10-06 09:30:00,119.77,120.95,118.74,119.86,26898.0,113.1369,114.2515,112.1639,113.2219,26898.0
2022-10-06 10:00:00,119.81,119.87,119.16,119.2,38049.0,113.1747,113.2313,112.5607,112.5984,38049.0
2022-10-06 10:30:00,119.19,119.81,118.68,119.62,69489.0,112.589,113.1747,112.1072,112.9952,69489.0
2022-10-06 11:00:00,119.64,119.76,118.94,119.56,40818.0,113.0141,113.1274,112.3528,112.9385,40818.0
2022-10-06 11:30:00,119.57,119.96,119.26,119.26,51063.0,112.948,113.3164,112.6551,112.6551,51063.0
2022-10-06 12:00:00,119.18,119.33,118.84,118.98,51871.0,112.5796,112.7212,112.2584,112.3906,51871.0
2022-10-06 12:30:00,119.02,119.49,118.89,119.39,64154.0,112.4284,112.8724,112.3056,112.7779,64154.0
2022-10-06 13:00:00,119.4,119.55,119.1,119.26,33531.0,112.7874,112.9291,112.504,112.6551,33531.0
2022-10-06 13:30:00,119.22,119.26,118.69,118.83,28177.0,112.6173,112.6551,112.1167,112.2489,28177.0
2022-10-06 14:00:00,118.83,118.83,118.16,118.24,36082.0,112.2489,112.2489,111.616,111.6916,36082.0
2022-10-06 14:30:00,118.24,118.37,117.49,117.74,57201.0,111.6916,111.8144,110.9832,111.2193,57201.0
2022-10-06 15:00:00,117.69,117.75,117.2,117.66,114931.0,111.1721,111.2288,110.7092,111.1437,114931.0
2022-10-06 15:30:00,117.69,117.92,117.36,117.69,232741.0,111.1721,111.3893,110.8604,111.1721,232741.0
2022-10-07 09:30:00,116.39,116.92,115.17,115.35,42100.0,109.9441,110.4447,108.7916,108.9617,42100.0
2022-10-07 10:00:00,115.48,116.6,115.1,116.44,33238.0,109.0845,110.1424,108.7255,109.9913,33238.0
2022-10-07 10:30:00,116.5,116.59,115.86,116.02,34875.0,110.048,110.133,109.4434,109.5946,34875.0
2022-10-07 11:00:00,116.07,116.21,115.26,115.63,31162.0,109.6418,109.774,108.8767,109.2262,31162.0
2022-10-07 11:30:00,115.71,115.72,114.95,115.14,38801.0,109.3017,109.3112,108.5838,108.7633,38801.0
2022-10-07 12:00:00,115.18,115.34,114.57,114.58,45097.0,108.8011,108.9522,108.2249,108.2343,45097.0
2022-10-07 12:30:00,114.59,114.62,114.26,114.5,21672.0,108.2438,108.2721,107.932,108.1587,21672.0
2022-10-07 13:00:00,114.55,114.84,114.23,114.72,26959.0,108.206,108.4799,107.9037,108.3666,26959.0
2022-10-07 13:30:00,114.66,114.96,114.53,114.57,21459.0,108.3099,108.5933,108.1871,108.2249,21459.0
2022-10-07 14:00:00,114.53,114.69,114.37,114.38,24364.0,108.1871,108.3382,108.0359,108.0454,24364.0
2022-10-07 14:30:00,114.38,114.59,114.02,114.11,29890.0,108.0454,108.2438,107.7053,107.7903,29890.0
2022-10-07 15:00:00,114.09,114.31,113.58,113.73,34164.0,107.7715,107.9793,107.2897,107.4314,34164.0
2022-10-07 15:30:00,113.7,114.47,113.57,114.32,136766.0,107.4031,108.1304,107.2802,107.9887,136766.0
2022-10-10 09:30:00,108.66,110.61,107.67,109.78,535389.0,102.6422,104.4842,101.707,103.7001,535389.0
2022-10-10 10:00:00,109.82,110.35,109.18,110.04,214371.0,103.7379,104.2386,103.1334,103.9457,214371.0
2022-10-10 10:30:00,110.02,110.55,109.21,109.69,107652.0,103.9269,104.4275,103.1617,103.6151,107652.0
2022-10-10 11:00:00,109.63,110.48,109.41,109.93,78063.0,103.5585,104.3614,103.3506,103.8418,78063.0
2022-10-10 11:30:00,109.9,110.5,109.38,110.27,77512.0,103.8135,104.3803,103.3223,104.163,77512.0
2022-10-10 12:00:00,110.37,110.55,110.03,110.1,43624.0,104.2575,104.4275,103.9363,104.0024,43624.0
2022-10-10 12:30:00,110.12,110.55,109.87,110.52,104424.0,104.0213,104.4275,103.7852,104.3992,104424.0
2022-10-10 13:00:00,110.53,111.58,110.36,111.47,100083.0,104.4086,105.4005,104.248,105.2966,100083.0
2022-10-10 13:30:00,111.47,111.89,111.21,111.5,123333.0,105.2966,105.6933,105.051,105.3249,123333.0
2022-10-10 14:00:00,111.51,111.54,111.06,111.34,68137.0,105.3343,105.3627,104.9093,105.1738,68137.0
2022-10-10 14:30:00,111.33,111.97,111.27,111.81,49485.0,105.1643,105.7689,105.1076,105.6177,49485.0
2022-10-10 15:00:00,111.87,112.44,111.48,111.48,137294.0,105.6744,106.2128,105.306,105.306,137294.0
2022-10-10 15:30:00,111.5,111.55,110.76,110.76,323343.0,105.3249,105.3721,104.6259,104.6259,323343.0
2022-10-11 09:30:00,110.34,110.69,109.84,110.69,92426.0,104.2291,104.5598,103.7568,104.5598,92426.0
2022-10-11 10:00:00,110.68,111.36,110.29,111.14,97246.0,104.5503,105.1926,104.1819,104.9848,97246.0
2022-10-11 10:30:00,111.1,111.96,110.95,111.37,96197.0,104.947,105.7594,104.8054,105.2021,96197.0
2022-10-11 11:00:00,111.39,112.12,111.32,111.86,49905.0,105.221,105.9106,105.1549,105.665,49905.0
2022-10-11 11:30:00,111.87,112.62,111.69,112.2,53376.0,105.6744,106.3829,105.5044,105.9861,53376.0
2022-10-11 12:00:00,112.23,112.58,111.73,112.08,41346.0,106.0145,106.3451,105.5422,105.8728,41346.0
2022-10-11 12:30:00,112.11,112.68,112.09,112.51,79163.0,105.9011,106.4395,105.8822,106.279,79163.0
2022-10-11 13:00:00,112.51,112.58,112.12,112.16,34156.0,106.279,106.3451,105.9106,105.9483,34156.0
2022-10-11 13:30:00,112.19,112.35,111.94,112.26,86793.0,105.9767,106.1278,105.7405,106.0428,86793.0
2022-10-11 14:00:00,112.24,112.33,111.47,111.79,137846.0,106.0239,106.1089,105.2966,105.5988,137846.0
2022-10-11 14:30:00,111.79,112.1,110.4,110.44,49967.0,105.5988,105.8917,104.2858,104.3236,49967.0
2022-10-11 15:00:00,110.42,110.53,109.9,110.44,140217.0,104.3047,104.4086,103.8135,104.3236,140217.0
2022-10-11 15:30:00,110.41,111.1,110.24,110.73,287037.0,104.2953,104.947,104.1347,104.5975,287037.0
2022-10-12 09:30:00,111.46,111.46,109.59,111.08,80575.0,105.2871,105.2871,103.5207,104.9282,80575.0
2022-10-12 10:00:00,111.06,111.42,110.04,110.42,51935.0,104.9093,105.2493,103.9457,104.3047,51935.0
2022-10-12 10:30:00,110.42,110.79,109.82,110.26,30071.0,104.3047,104.6542,103.7379,104.1536,30071.0
2022-10-12 11:00:00,110.22,110.8,110.06,110.25,56096.0,104.1158,104.6637,103.9646,104.1441,56096.0
2022-10-12 11:30:00,110.27,110.81,110.22,110.69,36434.0,104.163,104.6731,104.1158,104.5598,36434.0
2022-10-12 12:00:00,110.71,110.87,110.11,110.18,44895.0,104.5786,104.7298,104.0119,104.078,44895.0
2022-10-12 12:30:00,110.23,110.43,110.07,110.4,46686.0,104.1252,104.3141,103.9741,104.2858,46686.0
2022-10-12 13:00:00,110.41,110.5,110.07,110.25,31213.0,104.2953,104.3803,103.9741,104.1441,31213.0
2022-10-12 13:30:00,110.21,110.24,110.04,110.23,47035.0,104.1063,104.1347,103.9457,104.1252,47035.0
2022-10-12 14:00:00,110.26,110.42,110.05,110.23,73526.0,104.1536,104.3047,103.9552,104.1252,73526.0
2022-10-12 14:30:00,110.21,110.37,109.99,110.03,70361.0,104.1063,104.2575,103.8985,103.9363,70361.0
2022-10-12 15:00:00,110.01,110.44,109.89,110.16,53259.0,103.9174,104.3236,103.8041,104.0591,53259.0
2022-10-12 15:30:00,110.15,110.28,109.6,109.67,206538.0,104.0497,104.1725,103.5301,103.5962,206538.0
2022-10-13 09:30:00,107.79,109.88,107.46,109.59,112458.0,101.8204,103.7946,101.5086,103.5207,112458.0
2022-10-13 10:00:00,109.6,110.49,109.39,109.55,44340.0,103.5301,104.3708,103.3317,103.4829,44340.0
2022-10-13 10:30:00,109.48,110.28,109.47,110.09,93145.0,103.4168,104.1725,103.4073,103.993,93145.0
2022-10-13 11:00:00,110.03,112.65,109.88,111.99,37939.0,103.9363,106.4112,103.7946,105.7878,37939.0
2022-10-13 11:30:00,112.03,113.66,111.88,112.95,44151.0,105.8255,107.3653,105.6838,106.6946,44151.0
2022-10-13 12:00:00,112.86,113.2,112.31,112.52,43485.0,106.6096,106.9307,106.09,106.2884,43485.0
2022-10-13 12:30:00,112.52,112.98,112.46,112.89,31786.0,106.2884,106.7229,106.2317,106.6379,31786.0
2022-10-13 13:00:00,112.97,113.52,112.64,113.35,29461.0,106.7135,107.233,106.4018,107.0724,29461.0
2022-10-13 13:30:00,113.38,113.68,113.16,113.18,77466.0,107.1008,107.3842,106.893,106.9118,77466.0
2022-10-13 14:00:00,113.15,113.22,112.65,112.69,51974.0,106.8835,106.9496,106.4112,106.449,51974.0
2022-10-13 14:30:00,112.78,113.63,112.58,113.58,52433.0,106.534,107.3369,106.3451,107.2897,52433.0
2022-10-13 15:00:00,113.58,113.58,113.04,113.12,70472.0,107.2897,107.2897,106.7796,106.8552,70472.0
2022-10-13 15:30:00,113.13,113.3,112.16,112.17,390620.0,106.8646,107.0252,105.9483,105.9578,390620.0
2022-10-14 09:30:00,113.53,114.09,112.09,112.33,82302.0,107.2425,107.7715,105.8822,106.1089,82302.0
2022-10-14 10:00:00,112.23,112.37,110.14,110.38,56635.0,106.0145,106.1467,104.0402,104.2669,56635.0
2022-10-14 10:30:00,110.36,111.15,110.32,110.99,75688.0,104.248,104.9943,104.2102,104.8431,75688.0
2022-10-14 11:00:00,111.18,111.57,110.52,111.1,23134.0,105.0226,105.391,104.3992,104.947,23134.0
2022-10-14 11:30:00,111.02,111.02,110.29,110.38,45676.0,104.8715,104.8715,104.1819,104.2669,45676.0
2022-10-14 12:00:00,110.3,110.68,109.9,110.27,180398.0,104.1913,104.5503,103.8135,104.163,180398.0
2022-10-14 12:30:00,110.28,110.58,110.12,110.26,22203.0,104.1725,104.4558,104.0213,104.1536,22203.0
2022-10-14 13:00:00,110.25,110.58,110.17,110.4,29001.0,104.1441,104.4558,104.0685,104.2858,29001.0
2022-10-14 13:30:00,110.39,110.53,110.18,110.47,31332.0,104.2764,104.4086,104.078,104.3519,31332.0
2022-10-14 14:00:00,110.43,110.48,109.92,110.09,67395.0,104.3141,104.3614,103.8324,103.993,67395.0
2022-10-14 14:30:00,110.04,110.42,109.98,110.32,38782.0,103.9457,104.3047,103.8891,104.2102,38782.0
2022-10-14 15:00:00,110.42,110.68,110.19,110.68,65051.0,104.3047,104.5503,104.0874,104.5503,65051.0
2022-10-14 15:30:00,110.62,110.87,110.17,110.43,193278.0,104.4936,104.7298,104.0685,104.3141,193278.0
2022-10-17 09:30:00,113.13,114.5,112.42,113.3,58048.0,106.8646,108.1587,106.1939,107.0252,58048.0
2022-10-17 10:00:00,113.36,113.8,112.84,112.84,45596.0,107.0819,107.4975,106.5907,106.5907,45596.0
2022-10-17 10:30:00,112.91,113.28,112.21,112.73,37820.0,106.6568,107.0063,105.9956,106.4868,37820.0
2022-10-17 11:00:00,112.83,112.99,112.28,112.91,39581.0,106.5812,106.7324,106.0617,106.6568,39581.0
2022-10-17 11:30:00,112.87,113.23,112.79,113.19,27517.0,106.619,106.9591,106.5434,106.9213,27517.0
2022-10-17 12:00:00,113.23,113.54,113.05,113.46,26422.0,106.9591,107.2519,106.789,107.1763,26422.0
2022-10-17 12:30:00,113.46,113.68,113.26,113.31,29889.0,107.1763,107.3842,106.9874,107.0346,29889.0
2022-10-17 13:00:00,113.28,113.4,112.97,113.31,21648.0,107.0063,107.1197,106.7135,107.0346,21648.0
2022-10-17 13:30:00,113.33,113.56,113.22,113.42,33541.0,107.0535,107.2708,106.9496,107.1386,33541.0
2022-10-17 14:00:00,113.42,113.67,113.19,113.36,40205.0,107.1386,107.3747,106.9213,107.0819,40205.0
2022-10-17 14:30:00,113.38,113.81,113.3,113.53,39453.0,107.1008,107.507,107.0252,107.2425,39453.0
2022-10-17 15:00:00,113.49,113.67,113.38,113.57,49114.0,107.2047,107.3747,107.1008,107.2802,49114.0
2022-10-17 15:30:00,113.57,113.66,113.0,113.32,230441.0,107.2802,107.3653,106.7418,107.0441,230441.0
2022-10-18 09:30:00,116.5,118.09,116.32,116.84,78413.0,110.048,111.5499,109.8779,110.3692,78413.0
2022-10-18 10:00:00,116.94,117.78,116.94,117.07,56314.0,110.4636,111.2571,110.4636,110.5864,56314.0
2022-10-18 10:30:00,117.1,117.26,116.27,116.9,29918.0,110.6148,110.7659,109.8307,110.4258,29918.0
2022-10-18 11:00:00,116.89,117.13,116.04,116.31,30419.0,110.4164,110.6431,109.6135,109.8685,30419.0
2022-10-18 11:30:00,116.3,116.52,115.95,116.24,27956.0,109.8591,110.0669,109.5284,109.8024,27956.0
2022-10-18 12:00:00,116.24,116.43,116.03,116.03,41850.0,109.8024,109.9819,109.604,109.604,41850.0
2022-10-18 12:30:00,116.13,116.71,116.07,116.35,20864.0,109.6985,110.2463,109.6418,109.9063,20864.0
2022-10-18 13:00:00,116.34,116.54,115.95,116.54,17923.0,109.8968,110.0858,109.5284,110.0858,17923.0
2022-10-18 13:30:00,116.52,116.98,116.51,116.92,27274.0,110.0669,110.5014,110.0574,110.4447,27274.0
2022-10-18 14:00:00,116.91,116.98,116.63,116.96,19518.0,110.4353,110.5014,110.1708,110.4825,19518.0
2022-10-18 14:30:00,116.97,116.97,115.81,116.18,33055.0,110.492,110.492,109.3962,109.7457,33055.0
2022-10-18 15:00:00,116.16,116.16,115.6,116.13,44522.0,109.7268,109.7268,109.1978,109.6985,44522.0
2022-10-18 15:30:00,116.11,116.79,116.06,116.78,174206.0,109.6796,110.3219,109.6323,110.3125,174206.0
2022-10-19 09:30:00,115.84,116.14,114.53,114.9,45865.0,109.4245,109.7079,108.1871,108.5366,45865.0
2022-10-19 10:00:00,114.83,115.6,114.79,115.5,35686.0,108.4705,109.1978,108.4327,109.1034,35686.0
2022-10-19 10:30:00,115.5,115.65,114.55,114.64,24526.0,109.1034,109.2451,108.206,108.291,24526.0
2022-10-19 11:00:00,114.64,115.15,114.29,114.73,25287.0,108.291,108.7727,107.9604,108.376,25287.0
2022-10-19 11:30:00,114.78,115.26,114.53,114.97,32335.0,108.4232,108.8767,108.1871,108.6027,32335.0
2022-10-19 12:00:00,114.97,114.97,114.06,114.17,18952.0,108.6027,108.6027,107.7431,107.847,18952.0
2022-10-19 12:30:00,114.13,114.39,113.66,113.81,39130.0,107.8092,108.0548,107.3653,107.507,39130.0
2022-10-19 13:00:00,113.77,113.84,113.0,113.34,31821.0,107.4692,107.5353,106.7418,107.063,31821.0
2022-10-19 13:30:00,113.36,113.85,113.03,113.84,67512.0,107.0819,107.5447,106.7702,107.5353,67512.0
2022-10-19 14:00:00,113.87,114.58,113.72,114.39,59838.0,107.5636,108.2343,107.4219,108.0548,59838.0
2022-10-19 14:30:00,114.34,114.39,113.96,114.1,30643.0,108.0076,108.0548,107.6487,107.7809,30643.0
2022-10-19 15:00:00,114.1,114.8,114.01,114.41,54213.0,107.7809,108.4421,107.6959,108.0737,54213.0
2022-10-19 15:30:00,114.39,114.65,114.26,114.52,227700.0,108.0548,108.3004,107.932,108.1776,227700.0
2022-10-20 09:30:00,113.12,114.15,111.3,113.35,229815.0,106.8552,107.8281,105.136,107.0724,229815.0
2022-10-20 10:00:00,113.32,115.26,113.09,114.11,149861.0,107.0441,108.8767,106.8268,107.7903,149861.0
2022-10-20 10:30:00,114.15,114.18,112.0,112.17,68174.0,107.8281,107.8565,105.7972,105.9578,68174.0
2022-10-20 11:00:00,112.19,112.22,109.77,110.17,117525.0,105.9767,106.005,103.6907,104.0685,117525.0
2022-10-20 11:30:00,110.1,111.19,110.04,110.88,150492.0,104.0024,105.0321,103.9457,104.7392,150492.0
2022-10-20 12:00:00,110.89,111.11,109.82,110.03,154380.0,104.7487,104.9565,103.7379,103.9363,154380.0
2022-10-20 12:30:00,110.03,110.22,109.79,109.93,216660.0,103.9363,104.1158,103.7096,103.8418,216660.0
2022-10-20 13:00:00,110.04,110.11,108.71,109.4,107772.0,103.9457,104.0119,102.6894,103.3412,107772.0
2022-10-20 13:30:00,109.31,109.35,108.24,108.51,86323.0,103.2562,103.294,102.2454,102.5005,86323.0
2022-10-20 14:00:00,108.53,108.56,107.69,107.92,89176.0,102.5194,102.5477,101.7259,101.9432,89176.0
2022-10-20 14:30:00,107.95,108.45,107.69,108.29,93279.0,101.9715,102.4438,101.7259,102.2927,93279.0
2022-10-20 15:00:00,108.28,108.63,107.4,107.76,132284.0,102.2832,102.6138,101.452,101.792,132284.0
2022-10-20 15:30:00,107.73,108.67,107.57,108.31,584317.0,101.7637,102.6516,101.6125,102.3116,584317.0
2022-10-21 09:30:00,109.6,112.64,108.75,112.5,181172.0,103.5301,106.4018,102.7272,106.2695,181172.0
2022-10-21 10:00:00,112.41,112.86,111.13,111.36,96877.0,106.1845,106.6096,104.9754,105.1926,96877.0
2022-10-21 10:30:00,111.46,112.86,111.22,111.92,69143.0,105.2871,106.6096,105.0604,105.7216,69143.0
2022-10-21 11:00:00,111.88,112.3,111.25,112.22,70341.0,105.6838,106.0806,105.0887,106.005,70341.0
2022-10-21 11:30:00,112.19,112.97,112.08,112.69,117519.0,105.9767,106.7135,105.8728,106.449,117519.0
2022-10-21 12:00:00,112.86,113.19,112.31,112.36,33460.0,106.6096,106.9213,106.09,106.1373,33460.0
2022-10-21 12:30:00,112.4,112.98,112.3,112.78,40755.0,106.175,106.7229,106.0806,106.534,40755.0
2022-10-21 13:00:00,112.79,113.16,112.55,112.8,59942.0,106.5434,106.893,106.3167,106.5529,59942.0
2022-10-21 13:30:00,112.84,113.45,112.76,113.28,39008.0,106.5907,107.1669,106.5151,107.0063,39008.0
2022-10-21 14:00:00,113.32,113.5,112.48,112.77,58139.0,107.0441,107.2141,106.2506,106.5246,58139.0
2022-10-21 14:30:00,112.86,112.97,112.23,112.43,73895.0,106.6096,106.7135,106.0145,106.2034,73895.0
2022-10-21 15:00:00,112.44,113.04,112.26,112.92,156653.0,106.2128,106.7796,106.0428,106.6662,156653.0
2022-10-21 15:30:00,112.99,113.19,112.42,112.61,385390.0,106.7324,106.9213,106.1939,106.3734,385390.0
2022-10-24 09:30:00,113.41,114.22,112.64,114.22,55346.0,107.1291,107.8943,106.4018,107.8943,55346.0
2022-10-24 10:00:00,114.09,114.1,112.81,113.3,31378.0,107.7715,107.7809,106.5623,107.0252,31378.0
2022-10-24 10:30:00,113.15,113.9,112.97,113.59,74131.0,106.8835,107.592,106.7135,107.2991,74131.0
2022-10-24 11:00:00,113.52,113.73,112.8,113.41,64029.0,107.233,107.4314,106.5529,107.1291,64029.0
2022-10-24 11:30:00,113.36,113.73,113.13,113.65,44384.0,107.0819,107.4314,106.8646,107.3558,44384.0
2022-10-24 12:00:00,113.53,113.71,113.27,113.43,26631.0,107.2425,107.4125,106.9969,107.148,26631.0
2022-10-24 12:30:00,113.5,113.6,113.14,113.25,25220.0,107.2141,107.3086,106.8741,106.978,25220.0
2022-10-24 13:00:00,113.28,113.28,112.82,112.91,16670.0,107.0063,107.0063,106.5718,106.6568,16670.0
2022-10-24 13:30:00,112.88,113.08,112.75,112.78,28327.0,106.6285,106.8174,106.5057,106.534,28327.0
2022-10-24 14:00:00,112.77,113.01,112.6,112.7,37008.0,106.5246,106.7513,106.364,106.4584,37008.0
2022-10-24 14:30:00,112.71,113.11,112.71,112.94,70125.0,106.4679,106.8457,106.4679,106.6851,70125.0
2022-10-24 15:00:00,112.99,113.06,112.7,112.71,52651.0,106.7324,106.7985,106.4584,106.4679,52651.0
2022-10-24 15:30:00,112.71,112.75,111.75,111.97,229843.0,106.4679,106.5057,105.561,105.7689,229843.0
2022-10-25 09:30:00,112.39,113.69,112.27,113.64,63787.0,106.1656,107.3936,106.0522,107.3464,63787.0
2022-10-25 10:00:00,113.74,113.74,112.53,113.27,50178.0,107.4408,107.4408,106.2978,106.9969,50178.0
2022-10-25 10:30:00,113.32,113.37,112.58,112.91,75201.0,107.0441,107.0913,106.3451,106.6568,75201.0
2022-10-25 11:00:00,112.88,113.62,112.74,113.56,89958.0,106.6285,107.3275,106.4962,107.2708,89958.0
2022-10-25 11:30:00,113.55,113.91,113.36,113.4,79477.0,107.2614,107.6014,107.0819,107.1197,79477.0
2022-10-25 12:00:00,113.38,113.56,113.16,113.23,71825.0,107.1008,107.2708,106.893,106.9591,71825.0
2022-10-25 12:30:00,113.26,113.48,112.64,112.71,54592.0,106.9874,107.1952,106.4018,106.4679,54592.0
2022-10-25 13:00:00,112.67,113.25,112.67,113.24,48323.0,106.4301,106.978,106.4301,106.9685,48323.0
2022-10-25 13:30:00,113.23,113.4,112.77,112.79,44903.0,106.9591,107.1197,106.5246,106.5434,44903.0
2022-10-25 14:00:00,112.8,113.36,112.78,113.21,39575.0,106.5529,107.0819,106.534,106.9402,39575.0
2022-10-25 14:30:00,113.25,113.41,113.02,113.07,52558.0,106.978,107.1291,106.7607,106.8079,52558.0
2022-10-25 15:00:00,113.1,113.38,113.03,113.17,57703.0,106.8363,107.1008,106.7702,106.9024,57703.0
2022-10-25 15:30:00,113.17,113.46,112.86,113.02,250099.0,106.9024,107.1763,106.6096,106.7607,250099.0
2022-10-26 09:30:00,113.23,114.02,111.64,111.75,59532.0,106.9591,107.7053,105.4571,105.561,59532.0
2022-10-26 10:00:00,111.91,113.3,111.79,113.28,30434.0,105.7122,107.0252,105.5988,107.0063,30434.0
2022-10-26 10:30:00,113.26,113.26,112.78,112.93,28854.0,106.9874,106.9874,106.534,106.6757,28854.0
2022-10-26 11:00:00,113.02,114.12,113.0,114.01,24546.0,106.7607,107.7998,106.7418,107.6959,24546.0
2022-10-26 11:30:00,113.99,114.07,113.45,113.75,36784.0,107.677,107.7526,107.1669,107.4503,36784.0
2022-10-26 12:00:00,113.75,114.2,113.74,114.0,28111.0,107.4503,107.8754,107.4408,107.6864,28111.0
2022-10-26 12:30:00,114.05,114.13,113.31,113.36,32399.0,107.7337,107.8092,107.0346,107.0819,32399.0
2022-10-26 13:00:00,113.29,113.61,113.2,113.34,19737.0,107.0158,107.318,106.9307,107.063,19737.0
2022-10-26 13:30:00,113.3,113.62,113.16,113.42,25154.0,107.0252,107.3275,106.893,107.1386,25154.0
2022-10-26 14:00:00,113.4,113.76,113.11,113.11,42259.0,107.1197,107.4597,106.8457,106.8457,42259.0
2022-10-26 14:30:00,113.16,113.4,112.87,112.96,23568.0,106.893,107.1197,106.619,106.704,23568.0
2022-10-26 15:00:00,112.94,112.97,112.56,112.97,34087.0,106.6851,106.7135,106.3262,106.7135,34087.0
2022-10-26 15:30:00,112.93,113.23,112.63,112.82,141021.0,106.6757,106.9591,106.3923,106.5718,141021.0
2022-10-27 09:30:00,113.44,114.96,112.82,113.84,40470.0,107.1574,108.5933,106.5718,107.5353,40470.0
2022-10-27 10:00:00,113.69,114.78,113.69,114.4,26539.0,107.3936,108.4232,107.3936,108.0643,26539.0
2022-10-27 10:30:00,114.45,114.76,113.74,113.75,23560.0,108.1115,108.4043,107.4408,107.4503,23560.0
2022-10-27 11:00:00,113.65,114.35,113.63,114.12,24218.0,107.3558,108.0171,107.3369,107.7998,24218.0
2022-10-27 11:30:00,114.02,114.22,113.39,113.66,24521.0,107.7053,107.8943,107.1102,107.3653,24521.0
2022-10-27 12:00:00,113.7,114.11,113.64,113.67,20003.0,107.4031,107.7903,107.3464,107.3747,20003.0
2022-10-27 12:30:00,113.57,113.84,113.51,113.82,16506.0,107.2802,107.5353,107.2236,107.5164,16506.0
2022-10-27 13:00:00,113.87,114.12,113.62,113.79,18086.0,107.5636,107.7998,107.3275,107.4881,18086.0
2022-10-27 13:30:00,113.85,113.86,113.06,113.07,17031.0,107.5447,107.5542,106.7985,106.8079,17031.0
2022-10-27 14:00:00,113.04,113.18,112.77,112.84,17366.0,106.7796,106.9118,106.5246,106.5907,17366.0
2022-10-27 14:30:00,112.82,113.04,112.6,112.69,21738.0,106.5718,106.7796,106.364,106.449,21738.0
2022-10-27 15:00:00,112.68,112.91,112.57,112.63,32631.0,106.4395,106.6568,106.3356,106.3923,32631.0
2022-10-27 15:30:00,112.63,112.85,112.11,112.47,137408.0,106.3923,106.6001,105.9011,106.2412,137408.0
2022-10-28 09:30:00,112.38,113.52,112.01,113.52,40119.0,106.1562,107.233,105.8066,107.233,40119.0
2022-10-28 10:00:00,113.52,113.87,112.37,113.28,54223.0,107.233,107.5636,106.1467,107.0063,54223.0
2022-10-28 10:30:00,113.38,113.53,112.67,113.21,22833.0,107.1008,107.2425,106.4301,106.9402,22833.0
2022-10-28 11:00:00,113.25,113.83,113.16,113.46,39229.0,106.978,107.5259,106.893,107.1763,39229.0
2022-10-28 11:30:00,113.5,113.86,113.35,113.58,27620.0,107.2141,107.5542,107.0724,107.2897,27620.0
2022-10-28 12:00:00,113.64,114.06,113.5,113.98,21705.0,107.3464,107.7431,107.2141,107.6675,21705.0
2022-10-28 12:30:00,114.03,114.21,113.84,114.14,16857.0,107.7148,107.8848,107.5353,107.8187,16857.0
2022-10-28 13:00:00,114.18,114.29,113.84,113.96,18097.0,107.8565,107.9604,107.5353,107.6487,18097.0
2022-10-28 13:30:00,113.96,114.18,113.92,113.99,20658.0,107.6487,107.8565,107.6109,107.677,20658.0
2022-10-28 14:00:00,114.01,114.2,113.88,114.1,39398.0,107.6959,107.8754,107.5731,107.7809,39398.0
2022-10-28 14:30:00,114.1,114.36,114.06,114.3,31315.0,107.7809,108.0265,107.7431,107.9698,31315.0
2022-10-28 15:00:00,114.28,114.39,113.87,114.07,47289.0,107.9509,108.0548,107.5636,107.7526,47289.0
2022-10-28 15:30:00,114.06,114.2,113.77,114.18,284148.0,107.7431,107.8754,107.4692,107.8565,284148.0
2022-10-31 09:30:00,113.63,114.62,113.19,114.23,33779.0,107.3369,108.2721,106.9213,107.9037,33779.0
2022-10-31 10:00:00,114.19,114.93,114.11,114.59,44172.0,107.8659,108.5649,107.7903,108.2438,44172.0
2022-10-31 10:30:00,114.58,114.87,113.88,114.03,40781.0,108.2343,108.5083,107.5731,107.7148,40781.0
2022-10-31 11:00:00,114.14,115.03,114.14,114.92,46865.0,107.8187,108.6594,107.8187,108.5555,46865.0
2022-10-31 11:30:00,114.91,115.28,114.72,114.97,47798.0,108.546,108.8955,108.3666,108.6027,47798.0
2022-10-31 12:00:00,114.86,115.25,114.6,114.94,29713.0,108.4988,108.8672,108.2532,108.5744,29713.0
2022-10-31 12:30:00,114.93,115.0,113.91,114.15,20695.0,108.5649,108.6311,107.6014,107.8281,20695.0
2022-10-31 13:00:00,114.04,114.71,113.81,114.71,30249.0,107.7242,108.3571,107.507,108.3571,30249.0
2022-10-31 13:30:00,114.71,114.85,114.42,114.81,36809.0,108.3571,108.4894,108.0832,108.4516,36809.0
2022-10-31 14:00:00,114.75,114.88,114.39,114.4,43342.0,108.3949,108.5177,108.0548,108.0643,43342.0
2022-10-31 14:30:00,114.4,114.88,114.36,114.69,58378.0,108.0643,108.5177,108.0265,108.3382,58378.0
2022-10-31 15:00:00,114.68,114.69,114.13,114.49,36133.0,108.3288,108.3382,107.8092,108.1493,36133.0
2022-10-31 15:30:00,114.49,114.88,114.16,114.24,152016.0,108.1493,108.5177,107.8376,107.9131,152016.0
2022-11-01 09:30:00,115.39,115.82,114.27,115.08,34648.0,108.9995,109.4056,107.9415,108.7066,34648.0
2022-11-01 10:00:00,115.15,115.17,114.05,114.18,34829.0,108.7727,108.7916,107.7337,107.8565,34829.0
2022-11-01 10:30:00,114.16,114.47,113.37,113.4,34565.0,107.8376,108.1304,107.0913,107.1197,34565.0
2022-11-01 11:00:00,113.35,113.5,113.03,113.45,24977.0,107.0724,107.2141,106.7702,107.1669,24977.0
2022-11-01 11:30:00,113.54,113.8,113.09,113.8,17874.0,107.2519,107.4975,106.8268,107.4975,17874.0
2022-11-01 12:00:00,113.81,114.3,113.49,113.72,22194.0,107.507,107.9698,107.2047,107.4219,22194.0
2022-11-01 12:30:00,113.67,114.02,113.6,113.94,17530.0,107.3747,107.7053,107.3086,107.6298,17530.0
2022-11-01 13:00:00,113.94,114.53,113.8,114.28,21750.0,107.6298,108.1871,107.4975,107.9509,21750.0
2022-11-01 13:30:00,114.3,114.45,114.08,114.28,26494.0,107.9698,108.1115,107.762,107.9509,26494.0
2022-11-01 14:00:00,114.34,114.41,113.87,114.05,22308.0,108.0076,108.0737,107.5636,107.7337,22308.0
2022-11-01 14:30:00,114.03,114.03,113.51,113.88,25720.0,107.7148,107.7148,107.2236,107.5731,25720.0
2022-11-01 15:00:00,113.8,113.88,113.57,113.74,27197.0,107.4975,107.5731,107.2802,107.4408,27197.0
2022-11-01 15:30:00,113.73,114.12,113.64,113.98,165666.0,107.4314,107.7998,107.3464,107.6675,165666.0
2022-11-02 09:30:00,114.05,114.05,113.08,113.39,30870.0,107.7337,107.7337,106.8174,107.1102,30870.0
2022-11-02 10:00:00,113.4,114.13,113.33,113.53,22508.0,107.1197,107.8092,107.0535,107.2425,22508.0
2022-11-02 10:30:00,113.5,113.82,113.29,113.55,26258.0,107.2141,107.5164,107.0158,107.2614,26258.0
2022-11-02 11:00:00,113.56,113.91,113.32,113.75,45099.0,107.2708,107.6014,107.0441,107.4503,45099.0
2022-11-02 11:30:00,113.77,114.16,113.75,113.81,25593.0,107.4692,107.8376,107.4503,107.507,25593.0
2022-11-02 12:00:00,113.81,113.85,113.43,113.5,16355.0,107.507,107.5447,107.148,107.2141,16355.0
2022-11-02 12:30:00,113.5,113.5,113.01,113.17,22556.0,107.2141,107.2141,106.7513,106.9024,22556.0
2022-11-02 13:00:00,113.17,113.17,112.91,113.08,29565.0,106.9024,106.9024,106.6568,106.8174,29565.0
2022-11-02 13:30:00,113.11,113.61,113.01,113.6,33728.0,106.8457,107.318,106.7513,107.3086,33728.0
2022-11-02 14:00:00,113.62,114.98,113.56,114.63,38483.0,107.3275,108.6122,107.2708,108.2815,38483.0
2022-11-02 14:30:00,114.72,114.91,111.56,112.06,67803.0,108.3666,108.546,105.3816,105.8539,67803.0
2022-11-02 15:00:00,112.01,112.84,110.74,110.91,59118.0,105.8066,106.5907,104.607,104.7676,59118.0
2022-11-02 15:30:00,110.83,110.99,109.99,110.06,196173.0,104.692,104.8431,103.8985,103.9646,196173.0
2022-11-03 09:30:00,108.13,108.64,107.42,107.59,69883.0,102.1415,102.6233,101.4709,101.6314,69883.0
2022-11-03 10:00:00,107.68,109.52,107.49,109.36,30656.0,101.7165,103.4545,101.537,103.3034,30656.0
2022-11-03 10:30:00,109.35,109.81,108.86,109.77,26176.0,103.294,103.7285,102.8311,103.6907,26176.0
2022-11-03 11:00:00,109.77,109.91,109.37,109.61,47912.0,103.6907,103.8229,103.3129,103.5396,47912.0
2022-11-03 11:30:00,109.67,110.04,109.42,109.64,17255.0,103.5962,103.9457,103.3601,103.5679,17255.0
2022-11-03 12:00:00,109.68,110.46,109.58,110.24,26236.0,103.6057,104.3425,103.5112,104.1347,26236.0
2022-11-03 12:30:00,110.28,110.78,109.96,110.7,29903.0,104.1725,104.6448,103.8702,104.5692,29903.0
2022-11-03 13:00:00,110.69,110.79,110.39,110.4,25906.0,104.5598,104.6542,104.2764,104.2858,25906.0
2022-11-03 13:30:00,110.47,110.64,110.27,110.27,28314.0,104.3519,104.5125,104.163,104.163,28314.0
2022-11-03 14:00:00,110.33,110.82,110.17,110.75,25673.0,104.2197,104.6826,104.0685,104.6164,25673.0
2022-11-03 14:30:00,110.76,110.85,110.43,110.8,31880.0,104.6259,104.7109,104.3141,104.6637,31880.0
2022-11-03 15:00:00,110.81,110.82,110.41,110.43,33369.0,104.6731,104.6826,104.2953,104.3141,33369.0
2022-11-03 15:30:00,110.43,110.52,109.52,109.66,161168.0,104.3141,104.3992,103.4545,103.5868,161168.0
2022-11-04 09:30:00,112.2,113.21,111.92,112.87,63886.0,105.9861,106.9402,105.7216,106.619,63886.0
2022-11-04 10:00:00,112.84,115.09,112.82,115.04,88957.0,106.5907,108.7161,106.5718,108.6688,88957.0
2022-11-04 10:30:00,115.03,115.9,114.9,115.49,68852.0,108.6594,109.4812,108.5366,109.0939,68852.0
2022-11-04 11:00:00,115.45,115.84,114.49,114.5,47943.0,109.0561,109.4245,108.1493,108.1587,47943.0
2022-11-04 11:30:00,114.39,114.84,113.59,113.59,34645.0,108.0548,108.4799,107.2991,107.2991,34645.0
2022-11-04 12:00:00,113.71,113.96,113.19,113.85,41431.0,107.4125,107.6487,106.9213,107.5447,41431.0
2022-11-04 12:30:00,113.81,113.91,113.43,113.81,32867.0,107.507,107.6014,107.148,107.507,32867.0
2022-11-04 13:00:00,113.68,113.9,113.26,113.77,26167.0,107.3842,107.592,106.9874,107.4692,26167.0
2022-11-04 13:30:00,113.77,114.16,113.58,113.74,59100.0,107.4692,107.8376,107.2897,107.4408,59100.0
2022-11-04 14:00:00,113.8,114.28,113.47,114.28,30090.0,107.4975,107.9509,107.1858,107.9509,30090.0
2022-11-04 14:30:00,114.31,115.23,114.24,115.22,28285.0,107.9793,108.8483,107.9131,108.8389,28285.0
2022-11-04 15:00:00,115.16,115.51,115.01,115.2,39438.0,108.7822,109.1128,108.6405,108.82,39438.0
2022-11-04 15:30:00,115.15,115.55,115.07,115.45,205046.0,108.7727,109.1506,108.6972,109.0561,205046.0
2022-11-07 09:30:00,116.47,116.61,114.94,114.95,41605.0,110.0196,110.1519,108.5744,108.5838,41605.0
2022-11-07 10:00:00,114.93,115.76,114.82,115.42,35342.0,108.5649,109.349,108.461,109.0278,35342.0
2022-11-07 10:30:00,115.5,115.64,115.14,115.31,27182.0,109.1034,109.2356,108.7633,108.9239,27182.0
2022-11-07 11:00:00,115.31,115.31,114.48,114.83,92456.0,108.9239,108.9239,108.1399,108.4705,92456.0
2022-11-07 11:30:00,114.83,114.98,114.48,114.67,30186.0,108.4705,108.6122,108.1399,108.3193,30186.0
2022-11-07 12:00:00,114.68,115.32,114.57,115.3,26530.0,108.3288,108.9333,108.2249,108.9144,26530.0
2022-11-07 12:30:00,115.31,115.44,114.86,115.02,42389.0,108.9239,109.0467,108.4988,108.6499,42389.0
2022-11-07 13:00:00,115.03,115.17,114.67,114.69,24315.0,108.6594,108.7916,108.3193,108.3382,24315.0
2022-11-07 13:30:00,114.7,115.05,114.69,115.0,41562.0,108.3477,108.6783,108.3382,108.6311,41562.0
2022-11-07 14:00:00,115.0,115.59,114.8,115.59,59426.0,108.6311,109.1884,108.4421,109.1884,59426.0
2022-11-07 14:30:00,115.62,116.12,115.61,115.76,178400.0,109.2167,109.689,109.2073,109.349,178400.0
2022-11-07 15:00:00,115.76,116.27,115.72,116.07,27984.0,109.349,109.8307,109.3112,109.6418,27984.0
2022-11-07 15:30:00,116.05,116.44,115.92,116.35,246700.0,109.6229,109.9913,109.5001,109.9063,246700.0
2022-11-08 09:30:00,117.03,117.45,116.1,116.66,75964.0,110.5486,110.9454,109.6701,110.1991,75964.0
2022-11-08 10:00:00,116.86,117.04,116.26,116.83,32681.0,110.388,110.5581,109.8213,110.3597,32681.0
2022-11-08 10:30:00,116.86,117.41,116.86,117.33,16690.0,110.388,110.9076,110.388,110.832,16690.0
2022-11-08 11:00:00,117.3,117.5,116.95,117.47,41465.0,110.8037,110.9926,110.4731,110.9643,41465.0
2022-11-08 11:30:00,117.46,118.15,117.46,117.51,65428.0,110.9548,111.6066,110.9548,111.002,65428.0
2022-11-08 12:00:00,117.49,117.6,117.22,117.43,25974.0,110.9832,111.0871,110.7281,110.9265,25974.0
2022-11-08 12:30:00,117.45,117.73,117.28,117.56,14478.0,110.9454,111.2099,110.7848,111.0493,14478.0
2022-11-08 13:00:00,117.59,117.68,116.43,116.52,17211.0,111.0776,111.1626,109.9819,110.0669,17211.0
2022-11-08 13:30:00,116.45,116.85,116.2,116.23,30509.0,110.0007,110.3786,109.7646,109.7929,30509.0
2022-11-08 14:00:00,116.21,116.44,115.57,115.61,31371.0,109.774,109.9913,109.1695,109.2073,31371.0
2022-11-08 14:30:00,115.63,116.53,115.46,116.39,42762.0,109.2262,110.0763,109.0656,109.9441,42762.0
2022-11-08 15:00:00,116.44,116.88,116.43,116.61,53854.0,109.9913,110.4069,109.9819,110.1519,53854.0
2022-11-08 15:30:00,116.61,117.12,116.23,116.39,121412.0,110.1519,110.6336,109.7929,109.9441,121412.0
2022-11-09 09:30:00,115.55,115.55,114.51,114.89,37637.0,109.7433,109.7433,108.7555,109.1165,37637.0
2022-11-09 10:00:00,114.7,115.68,114.42,115.19,67496.0,108.936,109.8668,108.6701,109.4014,67496.0
2022-11-09 10:30:00,115.19,115.19,114.38,114.56,26254.0,109.4014,109.4014,108.6321,108.803,26254.0
2022-11-09 11:00:00,114.78,115.27,114.77,115.13,19759.0,109.012,109.4774,109.0025,109.3444,19759.0
2022-11-09 11:30:00,115.08,115.84,114.99,115.47,15777.0,109.2969,110.0187,109.2114,109.6673,15777.0
2022-11-09 12:00:00,115.56,115.6,115.04,115.13,16551.0,109.7528,109.7908,109.2589,109.3444,16551.0
2022-11-09 12:30:00,115.19,115.39,114.97,115.13,22692.0,109.4014,109.5913,109.1924,109.3444,22692.0
2022-11-09 13:00:00,115.17,115.17,114.6,114.8,16492.0,109.3824,109.3824,108.841,109.031,16492.0
2022-11-09 13:30:00,114.67,114.7,114.4,114.69,14991.0,108.9075,108.936,108.6511,108.9265,14991.0
2022-11-09 14:00:00,114.67,114.92,114.6,114.65,22884.0,108.9075,109.1449,108.841,108.8885,22884.0
2022-11-09 14:30:00,114.62,114.62,114.14,114.3,14503.0,108.86,108.86,108.4041,108.5561,14503.0
2022-11-09 15:00:00,114.27,114.62,114.26,114.42,26528.0,108.5276,108.86,108.5181,108.6701,26528.0
2022-11-09 15:30:00,114.37,114.38,113.85,114.17,96346.0,108.6226,108.6321,108.1287,108.4326,96346.0
2022-11-10 09:30:00,120.26,121.97,119.96,121.97,131510.0,114.2166,115.8407,113.9317,115.8407,131510.0
2022-11-10 10:00:00,121.92,122.96,121.27,122.96,67696.0,115.7932,116.7809,115.1758,116.7809,67696.0
2022-11-10 10:30:00,123.07,123.12,122.27,122.54,73479.0,116.8854,116.9329,116.1256,116.382,73479.0
2022-11-10 11:00:00,122.65,123.01,122.22,122.96,27163.0,116.4865,116.8284,116.0781,116.7809,27163.0
2022-11-10 11:30:00,122.97,123.28,122.7,123.02,34747.0,116.7904,117.0848,116.534,116.8379,34747.0
2022-11-10 12:00:00,123.09,123.09,122.51,122.51,33839.0,116.9044,116.9044,116.3535,116.3535,33839.0
2022-11-10 12:30:00,122.52,122.52,121.91,121.91,24413.0,116.363,116.363,115.7837,115.7837,24413.0
2022-11-10 13:00:00,122.06,122.45,122.01,122.25,19027.0,115.9261,116.2965,115.8787,116.1066,19027.0
2022-11-10 13:30:00,122.28,122.77,122.1,122.69,18028.0,116.1351,116.6005,115.9641,116.5245,18028.0
2022-11-10 14:00:00,122.72,123.29,122.71,123.25,28348.0,116.553,117.0943,116.5435,117.0563,28348.0
2022-11-10 14:30:00,123.25,123.55,123.15,123.55,36165.0,117.0563,117.3413,116.9614,117.3413,36165.0
2022-11-10 15:00:00,123.52,123.87,123.37,123.84,42704.0,117.3128,117.6452,117.1703,117.6167,42704.0
2022-11-10 15:30:00,123.83,124.88,123.68,124.79,305871.0,117.6072,118.6044,117.4647,118.5189,305871.0
2022-11-11 09:30:00,125.84,128.83,125.7,128.55,80851.0,119.5162,122.3559,119.3832,122.09,80851.0
2022-11-11 10:00:00,128.64,130.28,127.72,129.89,109337.0,122.1755,123.7331,121.3017,123.3627,109337.0
2022-11-11 10:30:00,130.02,130.6,129.47,130.22,74651.0,123.4861,124.037,122.9638,123.6761,74651.0
2022-11-11 11:00:00,130.28,130.47,128.91,129.16,169441.0,123.7331,123.9135,122.4319,122.6693,169441.0
2022-11-11 11:30:00,129.21,129.21,127.83,127.83,103749.0,122.7168,122.7168,121.4062,121.4062,103749.0
2022-11-11 12:00:00,127.82,128.42,127.82,128.25,52282.0,121.3967,121.9665,121.3967,121.8051,52282.0
2022-11-11 12:30:00,128.19,128.3,127.81,127.98,96021.0,121.7481,121.8526,121.3872,121.5486,96021.0
2022-11-11 13:00:00,127.99,129.38,127.99,129.34,48351.0,121.5581,122.8783,121.5581,122.8403,48351.0
2022-11-11 13:30:00,129.32,130.42,129.11,130.34,53391.0,122.8213,123.866,122.6219,123.79,53391.0
2022-11-11 14:00:00,130.38,130.57,129.84,130.53,41372.0,123.828,124.0085,123.3152,123.9705,41372.0
2022-11-11 14:30:00,130.56,131.0,130.48,130.84,55669.0,123.999,124.4169,123.923,124.2649,55669.0
2022-11-11 15:00:00,130.91,130.91,130.01,130.05,76031.0,124.3314,124.3314,123.4766,123.5146,76031.0
2022-11-11 15:30:00,130.01,130.15,129.55,130.09,306156.0,123.4766,123.6096,123.0397,123.5526,306156.0
2022-11-14 09:30:00,128.98,129.96,127.93,128.94,80156.0,122.4984,123.4291,121.5012,122.4604,80156.0
2022-11-14 10:00:00,128.94,129.85,128.15,128.23,126634.0,122.4604,123.3247,121.7101,121.7861,126634.0
2022-11-14 10:30:00,128.33,128.78,128.04,128.59,97110.0,121.8811,122.3084,121.6056,122.128,97110.0
2022-11-14 11:00:00,128.59,129.02,127.6,127.8,51761.0,122.128,122.5364,121.1877,121.3777,51761.0
2022-11-14 11:30:00,127.75,128.39,127.7,127.97,37519.0,121.3302,121.938,121.2827,121.5391,37519.0
2022-11-14 12:00:00,128.08,128.58,128.01,128.37,28717.0,121.6436,122.1185,121.5771,121.919,28717.0
2022-11-14 12:30:00,128.4,129.09,128.37,129.01,59244.0,121.9475,122.6029,121.919,122.5269,59244.0
2022-11-14 13:00:00,129.0,129.18,128.64,128.64,124750.0,122.5174,122.6883,122.1755,122.1755,124750.0
2022-11-14 13:30:00,128.69,129.08,128.5,129.02,43583.0,122.223,122.5934,122.0425,122.5364,43583.0
2022-11-14 14:00:00,129.02,129.02,128.63,128.94,70597.0,122.5364,122.5364,122.166,122.4604,70597.0
2022-11-14 14:30:00,128.99,129.04,128.77,128.99,145853.0,122.5079,122.5554,122.2989,122.5079,145853.0
2022-11-14 15:00:00,128.99,129.01,128.41,128.44,75771.0,122.5079,122.5269,121.957,121.9855,75771.0
2022-11-14 15:30:00,128.44,128.59,127.73,127.94,201751.0,121.9855,122.128,121.3112,121.5107,201751.0
2022-11-15 09:30:00,130.59,132.99,130.59,132.83,117148.0,124.0275,126.3069,124.0275,126.1549,117148.0
2022-11-15 10:00:00,132.85,133.39,131.71,132.36,101546.0,126.1739,126.6868,125.0912,125.7085,101546.0
2022-11-15 10:30:00,132.44,132.45,131.56,131.98,46875.0,125.7845,125.794,124.9487,125.3476,46875.0
2022-11-15 11:00:00,131.91,131.91,130.56,130.64,28293.0,125.2811,125.2811,123.999,124.075,28293.0
2022-11-15 11:30:00,130.65,131.16,130.65,131.0,20782.0,124.0845,124.5688,124.0845,124.4169,20782.0
2022-11-15 12:00:00,131.04,131.12,130.69,130.73,20358.0,124.4549,124.5308,124.1225,124.1604,20358.0
2022-11-15 12:30:00,130.71,130.87,130.26,130.46,11722.0,124.1415,124.2934,123.7141,123.904,11722.0
2022-11-15 13:00:00,130.47,130.64,128.76,128.76,29726.0,123.9135,124.075,122.2894,122.2894,29726.0
2022-11-15 13:30:00,128.75,128.96,127.71,127.98,122599.0,122.2799,122.4794,121.2922,121.5486,122599.0
2022-11-15 14:00:00,128.01,128.84,127.46,128.62,119276.0,121.5771,122.3654,121.0548,122.1565,119276.0
2022-11-15 14:30:00,128.67,128.96,128.27,128.79,62977.0,122.204,122.4794,121.8241,122.3179,62977.0
2022-11-15 15:00:00,128.75,129.24,128.68,129.1,53412.0,122.2799,122.7453,122.2135,122.6124,53412.0
2022-11-15 15:30:00,129.06,129.59,128.68,129.54,186451.0,122.5744,123.0777,122.2135,123.0302,186451.0
2022-11-16 09:30:00,129.21,129.97,128.45,129.27,47613.0,122.7168,123.4386,121.995,122.7738,47613.0
2022-11-16 10:00:00,129.15,129.84,129.0,129.62,57928.0,122.6598,123.3152,122.5174,123.1062,57928.0
2022-11-16 10:30:00,129.62,129.76,128.82,128.96,43353.0,123.1062,123.2392,122.3464,122.4794,43353.0
2022-11-16 11:00:00,128.96,129.85,128.96,129.69,36208.0,122.4794,123.3247,122.4794,123.1727,36208.0
2022-11-16 11:30:00,129.73,129.82,129.0,129.25,28486.0,123.2107,123.2962,122.5174,122.7548,28486.0
2022-11-16 12:00:00,129.14,129.14,128.65,128.92,28733.0,122.6503,122.6503,122.185,122.4414,28733.0
2022-11-16 12:30:00,128.91,129.28,128.65,128.95,27286.0,122.4319,122.7833,122.185,122.4699,27286.0
2022-11-16 13:00:00,128.92,129.21,128.78,129.04,22749.0,122.4414,122.7168,122.3084,122.5554,22749.0
2022-11-16 13:30:00,129.04,129.1,128.52,128.71,32246.0,122.5554,122.6124,122.0615,122.242,32246.0
2022-11-16 14:00:00,128.64,129.03,128.59,128.88,28291.0,122.1755,122.5459,122.128,122.4034,28291.0
2022-11-16 14:30:00,128.85,128.95,128.53,128.95,37683.0,122.3749,122.4699,122.071,122.4699,37683.0
2022-11-16 15:00:00,128.88,128.99,128.22,128.52,37458.0,122.4034,122.5079,121.7766,122.0615,37458.0
2022-11-16 15:30:00,128.52,129.08,128.46,128.99,198307.0,122.0615,122.5934,122.0045,122.5079,198307.0
2022-11-17 09:30:00,126.91,126.91,125.55,125.9,80527.0,120.5324,120.5324,119.2408,119.5732,80527.0
2022-11-17 10:00:00,125.94,126.66,125.78,126.19,41331.0,119.6112,120.295,119.4592,119.8486,41331.0
2022-11-17 10:30:00,126.05,126.05,124.79,124.98,93230.0,119.7156,119.7156,118.5189,118.6994,93230.0
2022-11-17 11:00:00,125.03,125.5,124.57,125.47,31732.0,118.7469,119.1933,118.31,119.1648,31732.0
2022-11-17 11:30:00,125.48,126.2,125.19,126.11,37466.0,119.1743,119.8581,118.8988,119.7726,37466.0
2022-11-17 12:00:00,126.24,126.72,126.11,126.64,26911.0,119.8961,120.352,119.7726,120.276,26911.0
2022-11-17 12:30:00,126.66,127.14,126.47,126.75,35377.0,120.295,120.7509,120.1145,120.3805,35377.0
2022-11-17 13:00:00,126.75,126.92,126.47,126.47,30028.0,120.3805,120.5419,120.1145,120.1145,30028.0
2022-11-17 13:30:00,126.53,126.8,126.12,126.27,20797.0,120.1715,120.4279,119.7821,119.9246,20797.0
2022-11-17 14:00:00,126.32,126.56,126.26,126.48,19480.0,119.9721,120.2,119.9151,120.124,19480.0
2022-11-17 14:30:00,126.49,126.54,126.14,126.25,31555.0,120.1335,120.181,119.8011,119.9056,31555.0
2022-11-17 15:00:00,126.27,126.45,125.53,125.6,30390.0,119.9246,120.0955,119.2218,119.2882,30390.0
2022-11-17 15:30:00,125.62,126.79,125.59,126.73,125676.0,119.3072,120.4184,119.2787,120.3615,125676.0
2022-11-18 09:30:00,128.82,130.27,127.94,128.68,65365.0,122.3464,123.7236,121.5107,122.2135,65365.0
2022-11-18 10:00:00,128.61,129.55,128.34,129.11,55224.0,122.147,123.0397,121.8905,122.6219,55224.0
2022-11-18 10:30:00,129.1,129.17,128.46,128.65,45780.0,122.6124,122.6788,122.0045,122.185,45780.0
2022-11-18 11:00:00,128.65,128.81,128.02,128.16,42579.0,122.185,122.3369,121.5866,121.7196,42579.0
2022-11-18 11:30:00,128.23,128.45,127.55,127.69,32811.0,121.7861,121.995,121.1402,121.2732,32811.0
2022-11-18 12:00:00,127.7,127.88,127.33,127.76,39281.0,121.2827,121.4537,120.9313,121.3397,39281.0
2022-11-18 12:30:00,127.72,127.83,127.36,127.56,13772.0,121.3017,121.4062,120.9598,121.1497,13772.0
2022-11-18 13:00:00,127.51,127.94,127.44,127.94,26138.0,121.1023,121.5107,121.0358,121.5107,26138.0
2022-11-18 13:30:00,128.0,128.05,127.57,128.04,10328.0,121.5676,121.6151,121.1592,121.6056,10328.0
2022-11-18 14:00:00,128.08,128.43,128.05,128.13,17708.0,121.6436,121.976,121.6151,121.6911,17708.0
2022-11-18 14:30:00,128.14,128.28,127.8,128.05,37301.0,121.7006,121.8336,121.3777,121.6151,37301.0
2022-11-18 15:00:00,128.09,128.44,128.04,128.44,58342.0,121.6531,121.9855,121.6056,121.9855,58342.0
2022-11-18 15:30:00,128.4,128.77,128.03,128.56,118116.0,121.9475,122.2989,121.5961,122.0995,118116.0
2022-11-21 09:30:00,127.5,129.32,127.5,129.29,52275.0,121.0928,122.8213,121.0928,122.7928,52275.0
2022-11-21 10:00:00,129.46,129.46,128.83,129.19,36756.0,122.9543,122.9543,122.3559,122.6978,36756.0
2022-11-21 10:30:00,129.13,129.64,129.07,129.59,36763.0,122.6408,123.1252,122.5839,123.0777,36763.0
2022-11-21 11:00:00,129.57,130.15,129.48,130.06,43762.0,123.0587,123.6096,122.9733,123.5241,43762.0
2022-11-21 11:30:00,130.01,130.05,129.21,129.5,34759.0,123.4766,123.5146,122.7168,122.9923,34759.0
2022-11-21 12:00:00,129.5,129.83,128.77,129.1,63323.0,122.9923,123.3057,122.2989,122.6124,63323.0
2022-11-21 12:30:00,129.1,129.5,128.71,129.17,47910.0,122.6124,122.9923,122.242,122.6788,47910.0
2022-11-21 13:00:00,129.2,129.52,128.81,128.96,37665.0,122.7073,123.0113,122.3369,122.4794,37665.0
2022-11-21 13:30:00,128.86,129.03,128.45,128.47,40206.0,122.3844,122.5459,121.995,122.014,40206.0
2022-11-21 14:00:00,128.54,128.87,128.27,128.28,50225.0,122.0805,122.3939,121.8241,121.8336,50225.0
2022-11-21 14:30:00,128.24,128.77,128.21,128.77,66980.0,121.7956,122.2989,121.7671,122.2989,66980.0
2022-11-21 15:00:00,128.78,128.82,128.29,128.41,52264.0,122.3084,122.3464,121.8431,121.957,52264.0
2022-11-21 15:30:00,128.39,129.13,128.39,129.06,163303.0,121.938,122.6408,121.938,122.5744,163303.0
2022-11-22 09:30:00,130.0,130.4,129.18,130.37,42669.0,123.4671,123.847,122.6883,123.8185,42669.0
2022-11-22 10:00:00,130.3,131.68,130.3,131.66,58696.0,123.7521,125.0627,123.7521,125.0437,58696.0
2022-11-22 10:30:00,131.7,131.82,131.02,131.18,95038.0,125.0817,125.1957,124.4359,124.5878,95038.0
2022-11-22 11:00:00,131.11,131.26,130.53,130.66,55919.0,124.5213,124.6638,123.9705,124.094,55919.0
2022-11-22 11:30:00,130.65,130.72,130.25,130.41,29715.0,124.0845,124.1509,123.7046,123.8565,29715.0
2022-11-22 12:00:00,130.36,130.62,130.18,130.62,23786.0,123.809,124.056,123.6381,124.056,23786.0
2022-11-22 12:30:00,130.64,130.74,130.44,130.52,19910.0,124.075,124.1699,123.885,123.961,19910.0
2022-11-22 13:00:00,130.51,130.94,130.39,130.81,25569.0,123.9515,124.3599,123.8375,124.2364,25569.0
2022-11-22 13:30:00,130.8,130.85,130.47,130.71,32662.0,124.2269,124.2744,123.9135,124.1415,32662.0
2022-11-22 14:00:00,130.72,130.77,130.38,130.4,37571.0,124.1509,124.1984,123.828,123.847,37571.0
2022-11-22 14:30:00,130.37,130.62,130.15,130.59,40535.0,123.8185,124.056,123.6096,124.0275,40535.0
2022-11-22 15:00:00,130.57,131.02,130.56,131.0,84076.0,124.0085,124.4359,123.999,124.4169,84076.0
2022-11-22 15:30:00,131.03,132.08,130.98,132.06,315688.0,124.4454,125.4426,124.3979,125.4236,315688.0
2022-11-23 09:30:00,132.22,133.72,131.87,133.25,43777.0,125.5756,127.0002,125.2432,126.5538,43777.0
2022-11-23 10:00:00,133.15,133.81,133.02,133.59,33565.0,126.4588,127.0857,126.3354,126.8767,33565.0
2022-11-23 10:30:00,133.64,133.73,133.13,133.3,49262.0,126.9242,127.0097,126.4398,126.6013,49262.0
2022-11-23 11:00:00,133.33,133.39,133.08,133.34,25803.0,126.6298,126.6868,126.3924,126.6393,25803.0
2022-11-23 11:30:00,133.36,133.37,132.54,132.93,30079.0,126.6583,126.6678,125.8795,126.2499,30079.0
2022-11-23 12:00:00,132.93,133.05,132.83,133.0,27612.0,126.2499,126.3639,126.1549,126.3164,27612.0
2022-11-23 12:30:00,133.04,133.14,132.3,132.4,24132.0,126.3544,126.4493,125.6515,125.7465,24132.0
2022-11-23 13:00:00,132.38,132.94,132.38,132.91,26264.0,125.7275,126.2594,125.7275,126.2309,26264.0
2022-11-23 13:30:00,132.92,133.13,132.65,132.84,24637.0,126.2404,126.4398,125.984,126.1644,24637.0
2022-11-23 14:00:00,132.93,133.64,132.67,133.46,47551.0,126.2499,126.9242,126.003,126.7533,47551.0
2022-11-23 14:30:00,133.45,133.45,132.93,133.4,38877.0,126.7438,126.7438,126.2499,126.6963,38877.0
2022-11-23 15:00:00,133.37,133.46,132.92,133.1,67657.0,126.6678,126.7533,126.2404,126.4113,67657.0
2022-11-23 15:30:00,133.08,133.18,132.73,133.04,126246.0,126.3924,126.4873,126.0599,126.3544,126246.0
2022-11-25 09:30:00,132.35,133.04,132.35,132.94,15743.0,125.699,126.3544,125.699,126.2594,15743.0
2022-11-25 10:00:00,132.92,133.15,132.32,132.53,18421.0,126.2404,126.4588,125.6705,125.87,18421.0
2022-11-25 10:30:00,132.55,132.63,132.17,132.48,11658.0,125.889,125.965,125.5281,125.8225,11658.0
2022-11-25 11:00:00,132.53,132.83,132.46,132.46,9545.0,125.87,126.1549,125.8035,125.8035,9545.0
2022-11-25 11:30:00,132.46,132.93,132.4,132.9,29185.0,125.8035,126.2499,125.7465,126.2214,29185.0
2022-11-25 12:00:00,132.89,133.15,132.61,133.05,22957.0,126.2119,126.4588,125.946,126.3639,22957.0
2022-11-25 12:30:00,133.06,133.37,132.93,133.28,37373.0,126.3734,126.6678,126.2499,126.5823,37373.0
2022-11-28 09:30:00,132.3,133.19,131.28,132.1,63115.0,125.6515,126.4968,124.6828,125.4616,63115.0
2022-11-28 10:00:00,132.11,132.42,131.85,132.42,34783.0,125.4711,125.7655,125.2242,125.7655,34783.0
2022-11-28 10:30:00,132.4,132.52,131.48,131.64,55461.0,125.7465,125.8605,124.8728,125.0247,55461.0
2022-11-28 11:00:00,131.69,131.91,131.27,131.27,24735.0,125.0722,125.2811,124.6733,124.6733,24735.0
2022-11-28 11:30:00,131.29,131.36,130.76,131.0,28938.0,124.6923,124.7588,124.1889,124.4169,28938.0
2022-11-28 12:00:00,131.01,131.27,130.54,131.21,36431.0,124.4264,124.6733,123.98,124.6163,36431.0
2022-11-28 12:30:00,131.22,131.41,130.82,130.94,21305.0,124.6258,124.8063,124.2459,124.3599,21305.0
2022-11-28 13:00:00,130.91,130.94,130.53,130.88,17743.0,124.3314,124.3599,123.9705,124.3029,17743.0
2022-11-28 13:30:00,130.86,130.86,130.04,130.19,24557.0,124.2839,124.2839,123.5051,123.6476,24557.0
2022-11-28 14:00:00,130.18,130.61,130.18,130.37,45830.0,123.6381,124.0465,123.6381,123.8185,45830.0
2022-11-28 14:30:00,130.4,130.54,130.22,130.26,27249.0,123.847,123.98,123.6761,123.7141,27249.0
2022-11-28 15:00:00,130.26,130.34,130.14,130.23,49790.0,123.7141,123.79,123.6001,123.6856,49790.0
2022-11-28 15:30:00,130.24,130.49,130.05,130.31,163013.0,123.6951,123.9325,123.5146,123.7616,163013.0
2022-11-29 09:30:00,130.7,131.77,130.66,131.77,65614.0,124.132,125.1482,124.094,125.1482,65614.0
2022-11-29 10:00:00,131.77,132.01,131.34,132.01,41285.0,125.1482,125.3761,124.7398,125.3761,41285.0
2022-11-29 10:30:00,132.04,132.49,131.95,132.06,61523.0,125.4046,125.832,125.3191,125.4236,61523.0
2022-11-29 11:00:00,132.06,132.08,130.89,131.07,71886.0,125.4236,125.4426,124.3124,124.4834,71886.0
2022-11-29 11:30:00,131.02,131.63,130.91,131.63,67112.0,124.4359,125.0152,124.3314,125.0152,67112.0
2022-11-29 12:00:00,131.62,131.78,131.37,131.38,28840.0,125.0057,125.1577,124.7683,124.7778,28840.0
2022-11-29 12:30:00,131.35,132.09,131.18,132.03,97723.0,124.7493,125.4521,124.5878,125.3951,97723.0
2022-11-29 13:00:00,132.04,132.43,131.9,131.96,72537.0,125.4046,125.775,125.2716,125.3286,72537.0
2022-11-29 13:30:00,131.96,132.51,131.92,132.16,127105.0,125.3286,125.851,125.2906,125.5186,127105.0
2022-11-29 14:00:00,132.12,132.6,132.02,132.23,71090.0,125.4806,125.9365,125.3856,125.5851,71090.0
2022-11-29 14:30:00,132.22,132.23,131.61,131.78,38190.0,125.5756,125.5851,124.9962,125.1577,38190.0
2022-11-29 15:00:00,131.8,132.02,131.48,131.55,49944.0,125.1767,125.3856,124.8728,124.9392,49944.0
2022-11-29 15:30:00,131.57,132.06,131.51,131.82,222627.0,124.9582,125.4236,124.9012,125.1957,222627.0
2022-11-30 09:30:00,131.64,131.94,131.0,131.72,73685.0,125.0247,125.3096,124.4169,125.1007,73685.0
2022-11-30 10:00:00,131.8,131.84,130.87,131.0,25612.0,125.1767,125.2147,124.2934,124.4169,25612.0
2022-11-30 10:30:00,131.06,131.69,130.89,131.65,20894.0,124.4739,125.0722,124.3124,125.0342,20894.0
2022-11-30 11:00:00,131.68,132.57,131.44,132.54,29114.0,125.0627,125.908,124.8348,125.8795,29114.0
2022-11-30 11:30:00,132.54,132.64,131.87,131.92,33761.0,125.8795,125.9745,125.2432,125.2906,33761.0
2022-11-30 12:00:00,131.92,131.96,131.05,131.22,35672.0,125.2906,125.3286,124.4644,124.6258,35672.0
2022-11-30 12:30:00,131.22,131.32,130.89,131.32,53678.0,124.6258,124.7208,124.3124,124.7208,53678.0
2022-11-30 13:00:00,131.31,131.34,131.09,131.09,23133.0,124.7113,124.7398,124.5024,124.5024,23133.0
2022-11-30 13:30:00,131.12,132.64,130.94,132.59,39005.0,124.5308,125.9745,124.3599,125.927,39005.0
2022-11-30 14:00:00,132.64,134.21,132.64,133.97,50189.0,125.9745,127.4656,125.9745,127.2376,50189.0
2022-11-30 14:30:00,133.95,133.96,133.29,133.63,49648.0,127.2186,127.2281,126.5918,126.9147,49648.0
2022-11-30 15:00:00,133.63,134.6,133.6,134.52,68840.0,126.9147,127.836,126.8862,127.76,68840.0
2022-11-30 15:30:00,134.53,135.46,134.33,135.22,395277.0,127.7695,128.6527,127.5795,128.4248,395277.0
2022-12-01 09:30:00,136.4,136.98,135.18,136.22,41312.0,129.5455,130.0964,128.3868,129.3746,41312.0
2022-12-01 10:00:00,136.33,136.93,134.31,134.51,39075.0,129.479,130.0489,127.5605,127.7505,39075.0
2022-12-01 10:30:00,134.49,135.15,134.23,135.02,22222.0,127.7315,128.3583,127.4846,128.2349,22222.0
2022-12-01 11:00:00,135.03,135.05,134.24,134.56,20364.0,128.2444,128.2634,127.4941,127.798,20364.0
2022-12-01 11:30:00,134.63,135.2,134.63,134.96,16405.0,127.8645,128.4058,127.8645,128.1779,16405.0
2022-12-01 12:00:00,134.96,135.01,134.29,134.92,15612.0,128.1779,128.2254,127.5415,128.1399,15612.0
2022-12-01 12:30:00,134.92,135.16,134.6,134.84,14969.0,128.1399,128.3678,127.836,128.0639,14969.0
2022-12-01 13:00:00,134.86,134.88,134.29,134.47,24108.0,128.0829,128.1019,127.5415,127.7125,24108.0
2022-12-01 13:30:00,134.49,134.72,134.29,134.37,23423.0,127.7315,127.9499,127.5415,127.6175,23423.0
2022-12-01 14:00:00,134.35,134.53,133.98,134.45,28641.0,127.5985,127.7695,127.2471,127.6935,28641.0
2022-12-01 14:30:00,134.46,134.8,134.39,134.62,17060.0,127.703,128.0259,127.6365,127.855,17060.0
2022-12-01 15:00:00,134.58,134.78,134.49,134.78,22504.0,127.817,128.0069,127.7315,128.0069,22504.0
2022-12-01 15:30:00,134.78,135.37,134.78,135.0,100348.0,128.0069,128.5673,128.0069,128.2159,100348.0
2022-12-02 09:30:00,133.1,134.83,132.96,134.7,32871.0,126.4113,128.0544,126.2784,127.9309,32871.0
2022-12-02 10:00:00,134.86,135.4,134.52,135.4,29379.0,128.0829,128.5958,127.76,128.5958,29379.0
2022-12-02 10:30:00,135.31,136.09,135.26,135.91,29517.0,128.5103,129.2511,128.4628,129.0801,29517.0
2022-12-02 11:00:00,135.67,136.63,135.67,136.55,18096.0,128.8522,129.764,128.8522,129.688,18096.0
2022-12-02 11:30:00,136.5,136.86,136.47,136.72,14177.0,129.6405,129.9824,129.612,129.8494,14177.0
2022-12-02 12:00:00,136.72,137.12,136.67,137.11,20862.0,129.8494,130.2293,129.8019,130.2198,20862.0
2022-12-02 12:30:00,137.09,137.23,136.55,136.55,15311.0,130.2008,130.3338,129.688,129.688,15311.0
2022-12-02 13:00:00,136.46,136.92,136.46,136.9,12122.0,129.6025,130.0394,129.6025,130.0204,12122.0
2022-12-02 13:30:00,136.91,137.21,136.84,137.18,15971.0,130.0299,130.3148,129.9634,130.2863,15971.0
2022-12-02 14:00:00,137.21,137.29,136.81,137.01,18225.0,130.3148,130.3908,129.9349,130.1249,18225.0
2022-12-02 14:30:00,137.01,137.35,136.95,137.25,45936.0,130.1249,130.4478,130.0679,130.3528,45936.0
2022-12-02 15:00:00,137.31,137.7,137.24,137.4,62385.0,130.4098,130.7802,130.3433,130.4953,62385.0
2022-12-02 15:30:00,137.44,137.56,136.9,137.27,103174.0,130.5332,130.6472,130.0204,130.3718,103174.0
2022-12-05 09:30:00,135.36,135.91,134.6,134.6,37554.0,128.5578,129.0801,127.836,127.836,37554.0
2022-12-05 10:00:00,134.52,134.86,133.8,134.46,50945.0,127.76,128.0829,127.0762,127.703,50945.0
2022-12-05 10:30:00,134.47,135.25,134.45,135.17,38305.0,127.7125,128.4533,127.6935,128.3773,38305.0
2022-12-05 11:00:00,135.23,135.27,134.46,134.53,21430.0,128.4343,128.4723,127.703,127.7695,21430.0
2022-12-05 11:30:00,134.56,134.74,134.31,134.53,28903.0,127.798,127.9689,127.5605,127.7695,28903.0
2022-12-05 12:00:00,134.52,134.98,134.47,134.75,22740.0,127.76,128.1969,127.7125,127.9784,22740.0
2022-12-05 12:30:00,134.75,134.75,134.42,134.51,15090.0,127.9784,127.9784,127.665,127.7505,15090.0
2022-12-05 13:00:00,134.46,134.69,134.35,134.47,15012.0,127.703,127.9214,127.5985,127.7125,15012.0
2022-12-05 13:30:00,134.52,134.89,134.49,134.55,26067.0,127.76,128.1114,127.7315,127.7885,26067.0
2022-12-05 14:00:00,134.56,134.98,134.54,134.61,27257.0,127.798,128.1969,127.779,127.8455,27257.0
2022-12-05 14:30:00,134.6,134.76,134.33,134.63,38930.0,127.836,127.9879,127.5795,127.8645,38930.0
2022-12-05 15:00:00,134.61,134.66,134.1,134.1,31727.0,127.8455,127.893,127.3611,127.3611,31727.0
2022-12-05 15:30:00,134.15,134.75,134.14,134.64,129888.0,127.4086,127.9784,127.3991,127.874,129888.0
2022-12-06 09:30:00,134.95,135.84,133.89,133.97,28026.0,128.1684,129.0137,127.1616,127.2376,28026.0
2022-12-06 10:00:00,134.16,134.22,132.92,132.93,37837.0,127.4181,127.4751,126.2404,126.2499,37837.0
2022-12-06 10:30:00,132.97,133.02,132.16,132.23,37073.0,126.2879,126.3354,125.5186,125.5851,37073.0
2022-12-06 11:00:00,132.21,132.37,131.73,131.87,33891.0,125.5661,125.718,125.1102,125.2432,33891.0
2022-12-06 11:30:00,131.89,132.56,131.86,132.4,24741.0,125.2622,125.8985,125.2337,125.7465,24741.0
2022-12-06 12:00:00,132.46,132.61,132.06,132.27,15934.0,125.8035,125.946,125.4236,125.6231,15934.0
2022-12-06 12:30:00,132.27,132.45,132.11,132.16,14098.0,125.6231,125.794,125.4711,125.5186,14098.0
2022-12-06 13:00:00,132.19,132.31,131.27,131.39,39208.0,125.5471,125.661,124.6733,124.7873,39208.0
2022-12-06 13:30:00,131.4,131.67,131.32,131.41,26345.0,124.7968,125.0532,124.7208,124.8063,26345.0
2022-12-06 14:00:00,131.38,131.4,130.57,130.76,23720.0,124.7778,124.7968,124.0085,124.1889,23720.0
2022-12-06 14:30:00,130.78,131.37,130.64,131.21,28178.0,124.2079,124.7683,124.075,124.6163,28178.0
2022-12-06 15:00:00,131.21,131.6,131.21,131.46,26332.0,124.6163,124.9867,124.6163,124.8538,26332.0
2022-12-06 15:30:00,131.46,132.09,131.46,132.01,96794.0,124.8538,125.4521,124.8538,125.3761,96794.0
2022-12-07 09:30:00,131.3,131.95,130.59,131.19,53405.0,124.7018,125.3191,124.0275,124.5973,53405.0
2022-12-07 10:00:00,131.14,131.43,130.54,130.96,47436.0,124.5498,124.8253,123.98,124.3789,47436.0
2022-12-07 10:30:00,131.12,131.71,130.95,131.56,47925.0,124.5308,125.0912,124.3694,124.9487,47925.0
2022-12-07 11:00:00,131.57,131.96,130.89,130.97,48716.0,124.9582,125.3286,124.3124,124.3884,48716.0
2022-12-07 11:30:00,131.0,131.14,130.79,130.95,25259.0,124.4169,124.5498,124.2174,124.3694,25259.0
2022-12-07 12:00:00,130.98,131.08,130.47,130.5,33840.0,124.3979,124.4929,123.9135,123.942,33840.0
2022-12-07 12:30:00,130.52,131.03,130.46,130.87,31472.0,123.961,124.4454,123.904,124.2934,31472.0
2022-12-07 13:00:00,130.83,130.94,130.48,130.53,29589.0,124.2554,124.3599,123.923,123.9705,29589.0
2022-12-07 13:30:00,130.54,130.57,129.78,129.83,57778.0,123.98,124.0085,123.2582,123.3057,57778.0
2022-12-07 14:00:00,129.84,130.09,129.48,129.54,54444.0,123.3152,123.5526,122.9733,123.0302,54444.0
2022-12-07 14:30:00,129.57,129.95,129.17,129.33,102651.0,123.0587,123.4196,122.6788,122.8308,102651.0
2022-12-07 15:00:00,129.34,129.82,129.14,129.25,96322.0,122.8403,123.2962,122.6503,122.7548,96322.0
2022-12-07 15:30:00,129.22,129.53,128.8,129.39,279997.0,122.7263,123.0207,122.3274,122.8878,279997.0
2022-12-08 09:30:00,130.24,130.57,129.36,130.39,44880.0,123.6951,124.0085,122.8593,123.8375,44880.0
2022-12-08 10:00:00,130.46,130.5,129.86,130.26,29996.0,123.904,123.942,123.3342,123.7141,29996.0
2022-12-08 10:30:00,130.08,130.76,130.02,130.69,19477.0,123.5431,124.1889,123.4861,124.1225,19477.0
2022-12-08 11:00:00,130.72,130.85,129.91,130.12,35070.0,124.1509,124.2744,123.3817,123.5811,35070.0
2022-12-08 11:30:00,130.13,130.19,129.62,129.99,38461.0,123.5906,123.6476,123.1062,123.4576,38461.0
2022-12-08 12:00:00,129.96,130.4,129.96,130.07,16035.0,123.4291,123.847,123.4291,123.5336,16035.0
2022-12-08 12:30:00,130.09,130.15,129.67,129.93,21953.0,123.5526,123.6096,123.1537,123.4006,21953.0
2022-12-08 13:00:00,129.94,130.24,129.87,130.19,14017.0,123.4101,123.6951,123.3437,123.6476,14017.0
2022-12-08 13:30:00,130.28,130.58,130.24,130.41,17597.0,123.7331,124.018,123.6951,123.8565,17597.0
2022-12-08 14:00:00,130.41,130.41,129.33,130.07,40959.0,123.8565,123.8565,122.8308,123.5336,40959.0
2022-12-08 14:30:00,130.06,130.36,129.99,130.17,39043.0,123.5241,123.809,123.4576,123.6286,39043.0
2022-12-08 15:00:00,130.19,130.24,129.91,130.18,35471.0,123.6476,123.6951,123.3817,123.6381,35471.0
2022-12-08 15:30:00,130.18,130.4,129.95,130.35,113527.0,123.6381,123.847,123.4196,123.7995,113527.0
2022-12-09 09:30:00,130.45,131.66,130.34,131.16,24645.0,123.8945,125.0437,123.79,124.5688,24645.0
2022-12-09 10:00:00,131.25,131.41,130.86,130.86,14255.0,124.6543,124.8063,124.2839,124.2839,14255.0
2022-12-09 10:30:00,131.0,131.62,130.94,131.54,12315.0,124.4169,125.0057,124.3599,124.9297,12315.0
2022-12-09 11:00:00,131.55,131.64,131.06,131.27,9811.0,124.9392,125.0247,124.4739,124.6733,9811.0
2022-12-09 11:30:00,131.25,131.63,131.13,131.58,8290.0,124.6543,125.0152,124.5403,124.9677,8290.0
2022-12-09 12:00:00,131.67,131.71,131.01,131.01,15589.0,125.0532,125.0912,124.4264,124.4264,15589.0
2022-12-09 12:30:00,131.01,131.38,131.01,131.31,17766.0,124.4264,124.7778,124.4264,124.7113,17766.0
2022-12-09 13:00:00,131.38,131.38,130.93,131.06,12615.0,124.7778,124.7778,124.3504,124.4739,12615.0
2022-12-09 13:30:00,130.98,131.48,130.98,131.47,14167.0,124.3979,124.8728,124.3979,124.8633,14167.0
2022-12-09 14:00:00,131.5,131.52,131.06,131.34,27901.0,124.8918,124.9107,124.4739,124.7398,27901.0
2022-12-09 14:30:00,131.32,131.48,131.25,131.26,13779.0,124.7208,124.8728,124.6543,124.6638,13779.0
2022-12-09 15:00:00,131.31,131.48,131.04,131.11,17605.0,124.7113,124.8728,124.4549,124.5213,17605.0
2022-12-09 15:30:00,131.09,131.14,130.04,130.43,113713.0,124.5024,124.5498,123.5051,123.8755,113713.0
2022-12-12 09:30:00,130.57,131.05,130.04,130.69,56992.0,124.0085,124.4644,123.5051,124.1225,56992.0
2022-12-12 10:00:00,130.68,130.92,130.15,130.58,25096.0,124.113,124.3409,123.6096,124.018,25096.0
2022-12-12 10:30:00,130.46,130.91,130.41,130.65,21604.0,123.904,124.3314,123.8565,124.0845,21604.0
2022-12-12 11:00:00,130.65,131.08,130.49,130.97,11403.0,124.0845,124.4929,123.9325,124.3884,11403.0
2022-12-12 11:30:00,131.01,131.03,130.56,130.75,19407.0,124.4264,124.4454,123.999,124.1794,19407.0
2022-12-12 12:00:00,130.75,131.26,130.75,131.15,14750.0,124.1794,124.6638,124.1794,124.5593,14750.0
2022-12-12 12:30:00,131.13,131.47,131.11,131.36,17715.0,124.5403,124.8633,124.5213,124.7588,17715.0
2022-12-12 13:00:00,131.35,131.51,130.95,131.23,31381.0,124.7493,124.9012,124.3694,124.6353,31381.0
2022-12-12 13:30:00,131.24,131.51,131.17,131.36,18712.0,124.6448,124.9012,124.5783,124.7588,18712.0
2022-12-12 14:00:00,131.4,131.43,131.13,131.25,14735.0,124.7968,124.8253,124.5403,124.6543,14735.0
2022-12-12 14:30:00,131.2,131.52,131.09,131.44,30393.0,124.6068,124.9107,124.5024,124.8348,30393.0
2022-12-12 15:00:00,131.48,131.98,131.46,131.94,23240.0,124.8728,125.3476,124.8538,125.3096,23240.0
2022-12-12 15:30:00,131.94,132.38,131.77,132.32,126749.0,125.3096,125.7275,125.1482,125.6705,126749.0
2022-12-13 09:30:00,136.93,137.72,135.82,136.81,63854.0,130.0489,130.7992,128.9947,129.9349,63854.0
2022-12-13 10:00:00,136.81,136.9,135.5,135.52,44041.0,129.9349,130.0204,128.6907,128.7097,44041.0
2022-12-13 10:30:00,135.59,135.83,134.72,134.92,47052.0,128.7762,129.0042,127.9499,128.1399,47052.0
2022-12-13 11:00:00,134.98,135.25,134.82,135.22,43969.0,128.1969,128.4533,128.0449,128.4248,43969.0
2022-12-13 11:30:00,135.23,135.53,134.23,134.49,17811.0,128.4343,128.7192,127.4846,127.7315,17811.0
2022-12-13 12:00:00,134.53,135.08,134.13,134.25,28784.0,127.7695,128.2918,127.3896,127.5036,28784.0
2022-12-13 12:30:00,134.17,134.34,133.13,133.34,30092.0,127.4276,127.589,126.4398,126.6393,30092.0
2022-12-13 13:00:00,133.33,134.11,133.33,133.97,18111.0,126.6298,127.3706,126.6298,127.2376,18111.0
2022-12-13 13:30:00,134.03,134.18,133.29,133.6,22761.0,127.2946,127.4371,126.5918,126.8862,22761.0
2022-12-13 14:00:00,133.59,133.75,133.23,133.31,30335.0,126.8767,127.0287,126.5348,126.6108,30335.0
2022-12-13 14:30:00,133.27,134.05,133.2,133.7,29772.0,126.5728,127.3136,126.5063,126.9812,29772.0
2022-12-13 15:00:00,133.67,133.94,133.16,133.93,21559.0,126.9527,127.2091,126.4683,127.1996,21559.0
2022-12-13 15:30:00,133.94,134.64,133.81,134.09,117479.0,127.2091,127.874,127.0857,127.3516,117479.0
2022-12-14 09:30:00,133.67,134.8,133.59,134.26,45035.0,126.9527,128.0259,126.8767,127.5131,45035.0
2022-12-14 10:00:00,134.28,134.84,134.05,134.79,17852.0,127.532,128.0639,127.3136,128.0164,17852.0
2022-12-14 10:30:00,134.82,134.95,134.42,134.62,21743.0,128.0449,128.1684,127.665,127.855,21743.0
2022-12-14 11:00:00,134.64,134.94,134.51,134.82,19099.0,127.874,128.1589,127.7505,128.0449,19099.0
2022-12-14 11:30:00,134.81,135.0,134.53,134.6,22148.0,128.0354,128.2159,127.7695,127.836,22148.0
2022-12-14 12:00:00,134.48,134.74,134.24,134.24,15929.0,127.722,127.9689,127.4941,127.4941,15929.0
2022-12-14 12:30:00,134.24,134.53,134.04,134.52,9604.0,127.4941,127.7695,127.3041,127.76,9604.0
2022-12-14 13:00:00,134.52,134.69,134.38,134.69,12889.0,127.76,127.9214,127.627,127.9214,12889.0
2022-12-14 13:30:00,134.72,135.09,134.59,134.78,18049.0,127.9499,128.3013,127.8265,128.0069,18049.0
2022-12-14 14:00:00,134.64,134.64,132.35,132.69,28819.0,127.874,127.874,125.699,126.0219,28819.0
2022-12-14 14:30:00,132.7,132.93,131.5,132.34,31719.0,126.0314,126.2499,124.8918,125.6895,31719.0
2022-12-14 15:00:00,132.44,133.96,132.14,132.14,40802.0,125.7845,127.2281,125.4996,125.4996,40802.0
2022-12-14 15:30:00,132.03,133.0,131.76,132.76,142332.0,125.3951,126.3164,125.1387,126.0884,142332.0
2022-12-15 09:30:00,130.43,130.43,128.54,128.74,38666.0,123.8755,123.8755,122.0805,122.2704,38666.0
2022-12-15 10:00:00,128.74,128.82,128.13,128.56,15520.0,122.2704,122.3464,121.6911,122.0995,15520.0
2022-12-15 10:30:00,128.47,129.14,128.38,128.69,20525.0,122.014,122.6503,121.9285,122.223,20525.0
2022-12-15 11:00:00,128.74,129.0,128.37,128.74,19308.0,122.2704,122.5174,121.919,122.2704,19308.0
2022-12-15 11:30:00,128.77,129.17,128.55,128.8,43817.0,122.2989,122.6788,122.09,122.3274,43817.0
2022-12-15 12:00:00,128.79,129.27,128.77,129.22,17836.0,122.3179,122.7738,122.2989,122.7263,17836.0
2022-12-15 12:30:00,129.23,129.5,128.67,128.78,26286.0,122.7358,122.9923,122.204,122.3084,26286.0
2022-12-15 13:00:00,128.75,128.77,128.57,128.77,37782.0,122.2799,122.2989,122.109,122.2989,37782.0
2022-12-15 13:30:00,128.76,128.87,128.59,128.83,35504.0,122.2894,122.3939,122.128,122.3559,35504.0
2022-12-15 14:00:00,128.87,128.98,128.44,128.55,29673.0,122.3939,122.4984,121.9855,122.09,29673.0
2022-12-15 14:30:00,128.56,129.37,128.5,129.32,25696.0,122.0995,122.8688,122.0425,122.8213,25696.0
2022-12-15 15:00:00,129.36,129.51,128.86,129.25,37704.0,122.8593,123.0018,122.3844,122.7548,37704.0
2022-12-15 15:30:00,129.24,129.43,128.61,128.8,149580.0,122.7453,122.9258,122.147,122.3274,149580.0
2022-12-16 09:30:00,127.24,127.78,126.71,127.55,209640.0,120.8458,121.3587,120.3425,121.1402,209640.0
2022-12-16 10:00:00,127.55,127.6,126.22,126.45,27756.0,121.1402,121.1877,119.8771,120.0955,27756.0
2022-12-16 10:30:00,126.43,126.62,125.93,126.5,41516.0,120.0765,120.257,119.6017,120.143,41516.0
2022-12-16 11:00:00,126.52,126.93,126.18,126.75,39793.0,120.162,120.5514,119.8391,120.3805,39793.0
2022-12-16 11:30:00,126.77,126.88,125.58,125.59,28352.0,120.3994,120.5039,119.2692,119.2787,28352.0
2022-12-16 12:00:00,125.65,125.76,125.39,125.57,29151.0,119.3357,119.4402,119.0888,119.2597,29151.0
2022-12-16 12:30:00,125.58,126.02,125.53,125.55,12562.0,119.2692,119.6871,119.2218,119.2408,12562.0
2022-12-16 13:00:00,125.6,125.73,125.25,125.39,11604.0,119.2882,119.4117,118.9558,119.0888,11604.0
2022-12-16 13:30:00,125.4,125.93,125.34,125.89,11816.0,119.0983,119.6017,119.0413,119.5637,11816.0
2022-12-16 14:00:00,125.89,126.39,125.79,125.79,25070.0,119.5637,120.0385,119.4687,119.4687,25070.0
2022-12-16 14:30:00,125.76,126.09,125.4,125.98,23192.0,119.4402,119.7536,119.0983,119.6491,23192.0
2022-12-16 15:00:00,125.98,126.28,125.7,126.05,23413.0,119.6491,119.9341,119.3832,119.7156,23413.0
2022-12-16 15:30:00,126.07,126.54,126.01,126.13,163196.0,119.7346,120.181,119.6776,119.7916,163196.0
2022-12-19 09:30:00,126.04,126.63,125.45,126.17,33300.0,119.7061,120.2665,119.1458,119.8296,33300.0
2022-12-19 10:00:00,126.22,126.95,125.66,126.72,18596.0,119.8771,120.5704,119.3452,120.352,18596.0
2022-12-19 10:30:00,126.71,126.83,126.02,126.02,14945.0,120.3425,120.4564,119.6871,119.6871,14945.0
2022-12-19 11:00:00,126.05,126.36,125.69,126.12,21943.0,119.7156,120.0101,119.3737,119.7821,21943.0
2022-12-19 11:30:00,126.11,126.17,125.8,125.92,9666.0,119.7726,119.8296,119.4782,119.5922,9666.0
2022-12-19 12:00:00,125.95,126.26,125.95,126.21,12786.0,119.6207,119.9151,119.6207,119.8676,12786.0
2022-12-19 12:30:00,126.17,126.37,126.05,126.15,22001.0,119.8296,120.0195,119.7156,119.8106,22001.0
2022-12-19 13:00:00,126.15,126.17,125.72,125.98,11875.0,119.8106,119.8296,119.4022,119.6491,11875.0
2022-12-19 13:30:00,125.96,125.99,125.48,125.52,10151.0,119.6302,119.6586,119.1743,119.2123,10151.0
2022-12-19 14:00:00,125.47,125.48,124.94,124.96,20373.0,119.1648,119.1743,118.6614,118.6804,20373.0
2022-12-19 14:30:00,124.97,125.23,124.8,125.01,18921.0,118.6899,118.9368,118.5284,118.7279,18921.0
2022-12-19 15:00:00,124.99,125.43,124.84,125.35,26725.0,118.7089,119.1268,118.5664,119.0508,26725.0
2022-12-19 15:30:00,125.37,125.66,125.01,125.59,99215.0,119.0698,119.3452,118.7279,119.2787,99215.0
2022-12-20 09:30:00,125.21,126.22,124.82,125.12,26144.0,118.9178,119.8771,118.5474,118.8324,26144.0
2022-12-20 10:00:00,125.36,125.46,124.57,124.64,26533.0,119.0603,119.1553,118.31,118.3765,26533.0
2022-12-20 10:30:00,124.71,125.18,124.58,124.87,19473.0,118.443,118.8893,118.3195,118.5949,19473.0
2022-12-20 11:00:00,124.85,124.85,123.62,123.71,39705.0,118.5759,118.5759,117.4077,117.4932,39705.0
2022-12-20 11:30:00,123.73,124.03,123.55,123.97,81151.0,117.5122,117.7971,117.3413,117.7402,81151.0
2022-12-20 12:00:00,123.98,124.57,123.89,124.5,16879.0,117.7497,118.31,117.6642,118.2435,16879.0
2022-12-20 12:30:00,124.34,124.93,124.07,124.89,12487.0,118.0916,118.6519,117.8351,118.6139,12487.0
2022-12-20 13:00:00,124.89,125.53,124.89,125.46,24896.0,118.6139,119.2218,118.6139,119.1553,24896.0
2022-12-20 13:30:00,125.48,125.66,125.24,125.27,22508.0,119.1743,119.3452,118.9463,118.9748,22508.0
2022-12-20 14:00:00,125.28,125.51,125.17,125.37,23807.0,118.9843,119.2028,118.8799,119.0698,23807.0
2022-12-20 14:30:00,125.41,125.41,124.83,124.86,28845.0,119.1078,119.1078,118.5569,118.5854,28845.0
2022-12-20 15:00:00,124.9,125.1,124.57,125.05,44052.0,118.6234,118.8134,118.31,118.7659,44052.0
2022-12-20 15:30:00,125.04,125.18,124.49,124.74,162408.0,118.7564,118.8893,118.234,118.4715,162408.0
2022-12-21 09:30:00,125.73,126.62,125.73,126.1,35462.0,119.4117,120.257,119.4117,119.7631,35462.0
2022-12-21 10:00:00,126.15,126.49,125.82,126.26,17477.0,119.8106,120.1335,119.4972,119.9151,17477.0
2022-12-21 10:30:00,126.3,126.73,126.13,126.36,13364.0,119.9531,120.3615,119.7916,120.0101,13364.0
2022-12-21 11:00:00,126.49,127.0,126.23,127.0,25927.0,120.1335,120.6179,119.8866,120.6179,25927.0
2022-12-21 11:30:00,127.0,127.21,126.55,126.77,58183.0,120.6179,120.8173,120.1905,120.3994,58183.0
2022-12-21 12:00:00,126.78,127.13,126.72,127.06,17154.0,120.4089,120.7414,120.352,120.6749,17154.0
2022-12-21 12:30:00,127.04,127.4,127.04,127.4,12386.0,120.6559,120.9978,120.6559,120.9978,12386.0
2022-12-21 13:00:00,127.39,127.48,127.05,127.14,13368.0,120.9883,121.0738,120.6654,120.7509,13368.0
2022-12-21 13:30:00,127.16,127.54,127.13,127.46,14880.0,120.7698,121.1308,120.7414,121.0548,14880.0
2022-12-21 14:00:00,127.47,127.8,127.35,127.4,30585.0,121.0643,121.3777,120.9503,120.9978,30585.0
2022-12-21 14:30:00,127.37,127.38,127.06,127.2,17664.0,120.9693,120.9788,120.6749,120.8078,17664.0
2022-12-21 15:00:00,127.28,127.39,126.73,126.75,27511.0,120.8838,120.9883,120.3615,120.3805,27511.0
2022-12-21 15:30:00,126.77,127.16,126.58,127.1,122592.0,120.3994,120.7698,120.219,120.7129,122592.0
2022-12-22 09:30:00,125.29,125.69,124.39,124.96,45018.0,118.9938,119.3737,118.139,118.6804,45018.0
2022-12-22 10:00:00,125.07,125.22,124.45,124.98,21734.0,118.7849,118.9273,118.196,118.6994,21734.0
2022-12-22 10:30:00,124.84,125.13,124.59,124.64,15947.0,118.5664,118.8419,118.329,118.3765,15947.0
2022-12-22 11:00:00,124.65,124.78,124.38,124.38,10538.0,118.386,118.5094,118.1296,118.1296,10538.0
2022-12-22 11:30:00,124.44,124.71,124.31,124.56,11423.0,118.1865,118.443,118.0631,118.3005,11423.0
2022-12-22 12:00:00,124.52,124.68,123.88,123.94,13090.0,118.2625,118.4145,117.6547,117.7117,13090.0
2022-12-22 12:30:00,123.88,123.94,123.61,123.69,18760.0,117.6547,117.7117,117.3982,117.4742,18760.0
2022-12-22 13:00:00,123.64,123.72,123.36,123.55,15798.0,117.4267,117.5027,117.1608,117.3413,15798.0
2022-12-22 13:30:00,123.49,123.71,123.22,123.57,10542.0,117.2843,117.4932,117.0278,117.3603,10542.0
2022-12-22 14:00:00,123.63,124.24,123.56,124.24,24773.0,117.4172,117.9966,117.3508,117.9966,24773.0
2022-12-22 14:30:00,124.2,124.8,124.07,124.75,19228.0,117.9586,118.5284,117.8351,118.481,19228.0
2022-12-22 15:00:00,124.84,125.63,124.74,125.56,23630.0,118.5664,119.3167,118.4715,119.2503,23630.0
2022-12-22 15:30:00,125.56,125.88,125.01,125.85,104888.0,119.2503,119.5542,118.7279,119.5257,104888.0
2022-12-23 09:30:00,125.25,125.83,124.92,124.98,23385.0,118.9558,119.5067,118.6424,118.6994,23385.0
2022-12-23 10:00:00,125.12,126.26,125.12,126.1,12009.0,118.8324,119.9151,118.8324,119.7631,12009.0
2022-12-23 10:30:00,126.18,126.33,125.9,125.98,8627.0,119.8391,119.9816,119.5732,119.6491,8627.0
2022-12-23 11:00:00,125.91,126.12,125.79,125.98,9313.0,119.5827,119.7821,119.4687,119.6491,9313.0
2022-12-23 11:30:00,126.0,126.35,125.91,126.2,8302.0,119.6681,120.0006,119.5827,119.8581,8302.0
2022-12-23 12:00:00,126.22,126.55,126.19,126.47,7124.0,119.8771,120.1905,119.8486,120.1145,7124.0
2022-12-23 12:30:00,126.46,126.66,126.15,126.22,11217.0,120.105,120.295,119.8106,119.8771,11217.0
2022-12-23 13:00:00,126.25,126.41,126.03,126.21,10142.0,119.9056,120.0575,119.6966,119.8676,10142.0
2022-12-23 13:30:00,126.21,126.31,126.02,126.18,9324.0,119.8676,119.9626,119.6871,119.8391,9324.0
2022-12-23 14:00:00,126.18,126.46,125.98,126.35,27226.0,119.8391,120.105,119.6491,120.0006,27226.0
2022-12-23 14:30:00,126.35,126.63,126.32,126.6,11813.0,120.0006,120.2665,119.9721,120.238,11813.0
2022-12-23 15:00:00,126.65,126.79,126.37,126.43,11529.0,120.2855,120.4184,120.0195,120.0765,11529.0
2022-12-23 15:30:00,126.4,126.77,126.26,126.69,73465.0,120.048,120.3994,119.9151,120.3235,73465.0
2022-12-27 09:30:00,126.49,126.5,126.13,126.28,22379.0,120.1335,120.143,119.7916,119.9341,22379.0
2022-12-27 10:00:00,126.38,127.74,126.03,127.36,41723.0,120.029,121.3207,119.6966,120.9598,41723.0
2022-12-27 10:30:00,127.41,127.82,127.2,127.35,9250.0,121.0073,121.3967,120.8078,120.9503,9250.0
2022-12-27 11:00:00,127.35,127.37,126.94,127.21,7136.0,120.9503,120.9693,120.5609,120.8173,7136.0
2022-12-27 11:30:00,127.2,127.28,126.98,127.17,19571.0,120.8078,120.8838,120.5989,120.7793,19571.0
2022-12-27 12:00:00,127.3,127.8,127.25,127.37,23019.0,120.9028,121.3777,120.8553,120.9693,23019.0
2022-12-27 12:30:00,127.3,127.41,126.95,127.06,15274.0,120.9028,121.0073,120.5704,120.6749,15274.0
2022-12-27 13:00:00,127.08,127.16,126.46,126.46,37754.0,120.6939,120.7698,120.105,120.105,37754.0
2022-12-27 13:30:00,126.46,126.72,126.33,126.44,48625.0,120.105,120.352,119.9816,120.086,48625.0
2022-12-27 14:00:00,126.47,126.64,126.21,126.29,27396.0,120.1145,120.276,119.8676,119.9436,27396.0
2022-12-27 14:30:00,126.2,126.57,126.19,126.39,32337.0,119.8581,120.2095,119.8486,120.0385,32337.0
2022-12-27 15:00:00,126.39,126.82,126.39,126.7,21349.0,120.0385,120.4469,120.0385,120.333,21349.0
2022-12-27 15:30:00,126.67,126.9,126.34,126.42,73917.0,120.3045,120.5229,119.9911,120.067,73917.0
2022-12-28 09:30:00,127.01,127.54,126.64,126.74,20764.0,120.6274,121.1308,120.276,120.371,20764.0
2022-12-28 10:00:00,126.75,127.37,126.49,126.5,14106.0,120.3805,120.9693,120.1335,120.143,14106.0
2022-12-28 10:30:00,126.41,126.56,126.18,126.18,15501.0,120.0575,120.2,119.8391,119.8391,15501.0
2022-12-28 11:00:00,126.18,126.5,126.08,126.32,12281.0,119.8391,120.143,119.7441,119.9721,12281.0
2022-12-28 11:30:00,126.38,126.51,126.15,126.18,15056.0,120.029,120.1525,119.8106,119.8391,15056.0
2022-12-28 12:00:00,126.16,126.16,125.15,125.36,12483.0,119.8201,119.8201,118.8609,119.0603,12483.0
2022-12-28 12:30:00,125.34,125.93,125.33,125.88,8600.0,119.0413,119.6017,119.0318,119.5542,8600.0
2022-12-28 13:00:00,125.87,126.11,125.83,125.93,11903.0,119.5447,119.7726,119.5067,119.6017,11903.0
2022-12-28 13:30:00,125.92,125.92,125.5,125.59,21407.0,119.5922,119.5922,119.1933,119.2787,21407.0
2022-12-28 14:00:00,125.65,125.68,125.23,125.36,15353.0,119.3357,119.3642,118.9368,119.0603,15353.0
2022-12-28 14:30:00,125.36,125.69,125.2,125.48,14906.0,119.0603,119.3737,118.9083,119.1743,14906.0
2022-12-28 15:00:00,125.5,125.51,124.64,124.72,27573.0,119.1933,119.2028,118.3765,118.4525,27573.0
2022-12-28 15:30:00,124.7,124.94,124.25,124.25,94185.0,118.4335,118.6614,118.0061,118.0061,94185.0
2022-12-29 09:30:00,125.37,126.3,125.02,126.11,21058.0,119.0698,119.9531,118.7374,119.7726,21058.0
2022-12-29 10:00:00,126.21,126.58,126.0,126.25,16691.0,119.8676,120.219,119.6681,119.9056,16691.0
2022-12-29 10:30:00,126.26,126.74,126.26,126.47,13831.0,119.9151,120.371,119.9151,120.1145,13831.0
2022-12-29 11:00:00,126.48,126.48,126.03,126.23,14805.0,120.124,120.124,119.6966,119.8866,14805.0
2022-12-29 11:30:00,126.26,126.69,126.26,126.63,15136.0,119.9151,120.3235,119.9151,120.2665,15136.0
2022-12-29 12:00:00,126.61,126.83,126.53,126.7,15038.0,120.2475,120.4564,120.1715,120.333,15038.0
2022-12-29 12:30:00,126.68,126.85,126.53,126.75,10526.0,120.314,120.4754,120.1715,120.3805,10526.0
2022-12-29 13:00:00,126.7,126.76,126.49,126.51,11384.0,120.333,120.3899,120.1335,120.1525,11384.0
2022-12-29 13:30:00,126.47,126.63,126.28,126.54,15380.0,120.1145,120.2665,119.9341,120.181,15380.0
2022-12-29 14:00:00,126.54,126.68,126.38,126.39,60816.0,120.181,120.314,120.029,120.0385,60816.0
2022-12-29 14:30:00,126.37,126.51,126.26,126.26,19205.0,120.0195,120.1525,119.9151,119.9151,19205.0
2022-12-29 15:00:00,126.19,126.23,125.96,126.11,31962.0,119.8486,119.8866,119.6302,119.7726,31962.0
2022-12-29 15:30:00,126.13,126.48,126.09,126.34,67608.0,119.7916,120.124,119.7536,119.9911,67608.0
2022-12-30 09:30:00,125.22,125.65,124.54,124.92,24569.0,118.9273,119.3357,118.2815,118.6424,24569.0
2022-12-30 10:00:00,124.92,125.32,124.67,125.14,22568.0,118.6424,119.0223,118.405,118.8514,22568.0
2022-12-30 10:30:00,125.16,125.3,124.73,124.77,23490.0,118.8704,119.0033,118.462,118.5,23490.0
2022-12-30 11:00:00,124.69,124.96,124.61,124.7,13114.0,118.424,118.6804,118.348,118.4335,13114.0
2022-12-30 11:30:00,124.74,125.04,124.69,125.04,9299.0,118.4715,118.7564,118.424,118.7564,9299.0
2022-12-30 12:00:00,125.04,125.13,124.88,124.99,12907.0,118.7564,118.8419,118.6044,118.7089,12907.0
2022-12-30 12:30:00,124.97,125.15,124.84,124.99,12186.0,118.6899,118.8609,118.5664,118.7089,12186.0
2022-12-30 13:00:00,125.09,125.09,124.26,124.6,15379.0,118.8039,118.8039,118.0156,118.3385,15379.0
2022-12-30 13:30:00,124.61,124.93,124.57,124.61,12497.0,118.348,118.6519,118.31,118.348,12497.0
2022-12-30 14:00:00,124.63,124.73,124.17,124.36,16853.0,118.367,118.462,117.9301,118.1106,16853.0
2022-12-30 14:30:00,124.34,124.46,124.26,124.33,12595.0,118.0916,118.2055,118.0156,118.0821,12595.0
2022-12-30 15:00:00,124.39,125.19,124.39,125.06,16279.0,118.139,118.8988,118.139,118.7754,16279.0
2022-12-30 15:30:00,125.07,126.01,125.03,125.71,64631.0,118.7849,119.6776,118.7469,119.3927,64631.0
2023-01-03 09:30:00,126.79,127.43,125.24,125.39,62875.0,120.4184,121.0263,118.9463,119.0888,62875.0
2023-01-03 10:00:00,125.68,125.95,125.28,125.95,36005.0,119.3642,119.6207,118.9843,119.6207,36005.0
2023-01-03 10:30:00,125.9,126.57,125.69,126.57,19324.0,119.5732,120.2095,119.3737,120.2095,19324.0
2023-01-03 11:00:00,126.62,126.83,125.8,125.98,38462.0,120.257,120.4564,119.4782,119.6491,38462.0
2023-01-03 11:30:00,125.92,125.92,125.34,125.53,30643.0,119.5922,119.5922,119.0413,119.2218,30643.0
2023-01-03 12:00:00,125.4,125.61,125.16,125.55,12456.0,119.0983,119.2977,118.8704,119.2408,12456.0
2023-01-03 12:30:00,125.53,125.95,125.09,125.48,47105.0,119.2218,119.6207,118.8039,119.1743,47105.0
2023-01-03 13:00:00,125.48,126.02,125.4,126.01,20608.0,119.1743,119.6871,119.0983,119.6776,20608.0
2023-01-03 13:30:00,125.96,126.47,125.88,126.3,52388.0,119.6302,120.1145,119.5542,119.9531,52388.0
2023-01-03 14:00:00,126.33,126.39,125.68,125.9,52775.0,119.9816,120.0385,119.3642,119.5732,52775.0
2023-01-03 14:30:00,125.91,126.63,125.52,126.38,31733.0,119.5827,120.2665,119.2123,120.029,31733.0
2023-01-03 15:00:00,126.38,126.72,126.32,126.61,29494.0,120.029,120.352,119.9721,120.2475,29494.0
2023-01-03 15:30:00,126.59,127.0,126.55,126.79,84743.0,120.2285,120.6179,120.1905,120.4184,84743.0
2023-01-04 09:30:00,128.85,129.92,128.36,129.71,29054.0,122.3749,123.3912,121.9095,123.1917,29054.0
2023-01-04 10:00:00,129.55,129.55,127.91,128.51,27907.0,123.0397,123.0397,121.4822,122.052,27907.0
2023-01-04 10:30:00,128.44,129.3,128.11,129.08,17311.0,121.9855,122.8023,121.6721,122.5934,17311.0
2023-01-04 11:00:00,129.15,129.15,128.81,128.92,12917.0,122.6598,122.6598,122.3369,122.4414,12917.0
2023-01-04 11:30:00,128.99,129.77,128.98,129.77,13361.0,122.5079,123.2487,122.4984,123.2487,13361.0
2023-01-04 12:00:00,129.75,129.86,129.49,129.51,10482.0,123.2297,123.3342,122.9828,123.0018,10482.0
2023-01-04 12:30:00,129.52,129.88,129.51,129.63,16701.0,123.0113,123.3532,123.0018,123.1157,16701.0
2023-01-04 13:00:00,129.57,129.96,129.41,129.93,12943.0,123.0587,123.4291,122.9068,123.4006,12943.0
2023-01-04 13:30:00,129.96,130.22,129.61,129.75,15293.0,123.4291,123.6761,123.0967,123.2297,15293.0
2023-01-04 14:00:00,129.72,130.01,128.96,129.0,34711.0,123.2012,123.4766,122.4794,122.5174,34711.0
2023-01-04 14:30:00,129.05,129.44,128.99,129.44,19565.0,122.5649,122.9353,122.5079,122.9353,19565.0
2023-01-04 15:00:00,129.46,129.74,129.37,129.69,25102.0,122.9543,123.2202,122.8688,123.1727,25102.0
2023-01-04 15:30:00,129.65,130.02,128.73,129.93,91763.0,123.1347,123.4861,122.261,123.4006,91763.0
2023-01-05 09:30:00,126.54,126.54,124.47,124.66,134824.0,120.181,120.181,118.215,118.3955,134824.0
2023-01-05 10:00:00,124.64,124.85,123.67,123.67,110284.0,118.3765,118.5759,117.4552,117.4552,110284.0
2023-01-05 10:30:00,123.62,123.98,122.9,123.08,90022.0,117.4077,117.7497,116.7239,116.8949,90022.0
2023-01-05 11:00:00,123.08,123.43,122.52,122.64,28408.0,116.8949,117.2273,116.363,116.477,28408.0
2023-01-05 11:30:00,122.7,123.07,122.66,122.79,34718.0,116.534,116.8854,116.496,116.6195,34718.0
2023-01-05 12:00:00,122.73,123.62,122.73,123.62,18615.0,116.5625,117.4077,116.5625,117.4077,18615.0
2023-01-05 12:30:00,123.58,123.87,123.32,123.34,15707.0,117.3698,117.6452,117.1228,117.1418,15707.0
2023-01-05 13:00:00,123.3,124.15,123.23,123.98,18144.0,117.1038,117.9111,117.0373,117.7497,18144.0
2023-01-05 13:30:00,124.07,124.59,124.01,124.47,35553.0,117.8351,118.329,117.7781,118.215,35553.0
2023-01-05 14:00:00,124.54,124.8,124.25,124.33,32155.0,118.2815,118.5284,118.0061,118.0821,32155.0
2023-01-05 14:30:00,124.39,125.01,124.19,124.3,49277.0,118.139,118.7279,117.9491,118.0536,49277.0
2023-01-05 15:00:00,124.31,124.44,123.59,123.63,40469.0,118.0631,118.1865,117.3793,117.4172,40469.0
2023-01-05 15:30:00,123.63,124.01,123.07,123.14,243695.0,117.4172,117.7781,116.8854,116.9519,243695.0
2023-01-06 09:30:00,124.86,125.44,123.6,124.38,76390.0,118.5854,119.1363,117.3887,118.1296,76390.0
2023-01-06 10:00:00,124.46,125.5,124.46,125.14,41488.0,118.2055,119.1933,118.2055,118.8514,41488.0
2023-01-06 10:30:00,125.16,126.68,125.16,126.65,64100.0,118.8704,120.314,118.8704,120.2855,64100.0
2023-01-06 11:00:00,126.74,127.44,126.73,127.17,34051.0,120.371,121.0358,120.3615,120.7793,34051.0
2023-01-06 11:30:00,127.23,127.55,126.77,127.46,19603.0,120.8363,121.1402,120.3994,121.0548,19603.0
2023-01-06 12:00:00,127.42,128.33,127.42,128.05,32799.0,121.0168,121.8811,121.0168,121.6151,32799.0
2023-01-06 12:30:00,128.27,128.38,128.0,128.21,30718.0,121.8241,121.9285,121.5676,121.7671,30718.0
2023-01-06 13:00:00,128.21,128.52,128.14,128.31,40239.0,121.7671,122.0615,121.7006,121.8621,40239.0
2023-01-06 13:30:00,128.31,128.47,128.01,128.38,24643.0,121.8621,122.014,121.5771,121.9285,24643.0
2023-01-06 14:00:00,128.38,128.62,128.28,128.39,30617.0,121.9285,122.1565,121.8336,121.938,30617.0
2023-01-06 14:30:00,128.41,128.59,128.14,128.41,41021.0,121.957,122.128,121.7006,121.957,41021.0
2023-01-06 15:00:00,128.4,128.63,128.1,128.13,48666.0,121.9475,122.166,121.6626,121.6911,48666.0
2023-01-06 15:30:00,128.12,128.87,128.12,128.51,154479.0,121.6816,122.3939,121.6816,122.052,154479.0
2023-01-09 09:30:00,128.68,129.98,127.07,128.56,62664.0,122.2135,123.4481,120.6844,122.0995,62664.0
2023-01-09 10:00:00,128.66,129.45,128.49,129.37,43452.0,122.1945,122.9448,122.033,122.8688,43452.0
2023-01-09 10:30:00,129.39,130.64,129.32,130.19,52135.0,122.8878,124.075,122.8213,123.6476,52135.0
2023-01-09 11:00:00,130.27,131.06,130.25,130.91,37988.0,123.7236,124.4739,123.7046,124.3314,37988.0
2023-01-09 11:30:00,130.88,130.94,130.5,130.5,53683.0,124.3029,124.3599,123.942,123.942,53683.0
2023-01-09 12:00:00,130.54,130.91,130.42,130.58,39094.0,123.98,124.3314,123.866,124.018,39094.0
2023-01-09 12:30:00,130.57,130.88,130.41,130.88,26484.0,124.0085,124.3029,123.8565,124.3029,26484.0
2023-01-09 13:00:00,130.92,131.05,130.64,130.88,26615.0,124.3409,124.4644,124.075,124.3029,26615.0
2023-01-09 13:30:00,130.9,131.06,130.28,130.4,31487.0,124.3219,124.4739,123.7331,123.847,31487.0
2023-01-09 14:00:00,130.49,130.59,129.83,129.9,45746.0,123.9325,124.0275,123.3057,123.3722,45746.0
2023-01-09 14:30:00,129.86,129.86,128.97,129.03,34525.0,123.3342,123.3342,122.4889,122.5459,34525.0
2023-01-09 15:00:00,129.01,129.4,129.0,129.1,24154.0,122.5269,122.8973,122.5174,122.6124,24154.0
2023-01-09 15:30:00,129.11,129.35,128.73,128.87,140202.0,122.6219,122.8498,122.261,122.3939,140202.0
2023-01-10 09:30:00,127.0,128.06,126.81,127.69,75723.0,120.6179,121.6246,120.4374,121.2732,75723.0
2023-01-10 10:00:00,127.58,128.1,127.38,127.55,52077.0,121.1687,121.6626,120.9788,121.1402,52077.0
2023-01-10 10:30:00,127.49,127.58,126.93,127.57,43062.0,121.0833,121.1687,120.5514,121.1592,43062.0
2023-01-10 11:00:00,127.58,128.25,127.54,128.09,30105.0,121.1687,121.8051,121.1308,121.6531,30105.0
2023-01-10 11:30:00,128.12,128.59,127.98,128.52,20771.0,121.6816,122.128,121.5486,122.0615,20771.0
2023-01-10 12:00:00,128.51,128.57,128.05,128.17,22320.0,122.052,122.109,121.6151,121.7291,22320.0
2023-01-10 12:30:00,128.17,128.6,128.1,128.59,22780.0,121.7291,122.1375,121.6626,122.128,22780.0
2023-01-10 13:00:00,128.59,128.6,128.23,128.54,23482.0,122.128,122.1375,121.7861,122.0805,23482.0
2023-01-10 13:30:00,128.55,128.96,128.55,128.85,21287.0,122.09,122.4794,122.09,122.3749,21287.0
2023-01-10 14:00:00,128.95,129.4,128.77,129.38,28779.0,122.4699,122.8973,122.2989,122.8783,28779.0
2023-01-10 14:30:00,129.39,129.5,129.18,129.23,29798.0,122.8878,122.9923,122.6883,122.7358,29798.0
2023-01-10 15:00:00,129.24,129.24,128.81,128.81,36295.0,122.7453,122.7453,122.3369,122.3369,36295.0
2023-01-10 15:30:00,128.81,129.85,128.8,129.78,143162.0,122.3369,123.3247,122.3274,123.2582,143162.0
2023-01-11 09:30:00,131.99,132.51,130.3,131.0,72435.0,125.3571,125.851,123.7521,124.4169,72435.0
2023-01-11 10:00:00,131.02,131.19,129.97,130.36,101039.0,124.4359,124.5973,123.4386,123.809,101039.0
2023-01-11 10:30:00,130.37,130.52,129.88,129.88,65298.0,123.8185,123.961,123.3532,123.3532,65298.0
2023-01-11 11:00:00,129.92,130.76,129.68,130.4,40246.0,123.3912,124.1889,123.1632,123.847,40246.0
2023-01-11 11:30:00,130.39,130.76,130.16,130.56,77288.0,123.8375,124.1889,123.6191,123.999,77288.0
2023-01-11 12:00:00,130.59,130.83,130.09,130.27,54875.0,124.0275,124.2554,123.5526,123.7236,54875.0
2023-01-11 12:30:00,130.23,131.06,130.17,131.06,18751.0,123.6856,124.4739,123.6286,124.4739,18751.0
2023-01-11 13:00:00,131.12,131.68,131.12,131.62,18845.0,124.5308,125.0627,124.5308,125.0057,18845.0
2023-01-11 13:30:00,131.63,131.73,130.93,131.05,18159.0,125.0152,125.1102,124.3504,124.4644,18159.0
2023-01-11 14:00:00,131.05,131.1,130.58,130.88,48850.0,124.4644,124.5119,124.018,124.3029,48850.0
2023-01-11 14:30:00,130.89,131.43,130.78,131.23,46720.0,124.3124,124.8253,124.2079,124.6353,46720.0
2023-01-11 15:00:00,131.24,131.61,131.15,131.5,57723.0,124.6448,124.9962,124.5593,124.8918,57723.0
2023-01-11 15:30:00,131.49,132.14,131.14,132.07,155262.0,124.8823,125.4996,124.5498,125.4331,155262.0
2023-01-12 09:30:00,132.49,132.61,130.53,131.11,30598.0,125.832,125.946,123.9705,124.5213,30598.0
2023-01-12 10:00:00,131.34,132.22,131.06,131.79,28190.0,124.7398,125.5756,124.4739,125.1672,28190.0
2023-01-12 10:30:00,131.78,131.97,130.92,131.28,65508.0,125.1577,125.3381,124.3409,124.6828,65508.0
2023-01-12 11:00:00,131.28,131.38,130.84,131.06,46616.0,124.6828,124.7778,124.2649,124.4739,46616.0
2023-01-12 11:30:00,131.01,131.64,130.78,131.36,53029.0,124.4264,125.0247,124.2079,124.7588,53029.0
2023-01-12 12:00:00,131.34,131.56,131.3,131.53,28791.0,124.7398,124.9487,124.7018,124.9202,28791.0
2023-01-12 12:30:00,131.53,131.62,131.27,131.42,29138.0,124.9202,125.0057,124.6733,124.8158,29138.0
2023-01-12 13:00:00,131.41,131.51,130.63,130.72,42031.0,124.8063,124.9012,124.0655,124.1509,42031.0
2023-01-12 13:30:00,130.72,131.69,130.65,131.6,21501.0,124.1509,125.0722,124.0845,124.9867,21501.0
2023-01-12 14:00:00,131.64,131.7,131.28,131.54,31686.0,125.0247,125.0817,124.6828,124.9297,31686.0
2023-01-12 14:30:00,131.49,131.58,131.17,131.41,46274.0,124.8823,124.9677,124.5783,124.8063,46274.0
2023-01-12 15:00:00,131.44,131.44,130.82,131.27,34686.0,124.8348,124.8348,124.2459,124.6733,34686.0
2023-01-12 15:30:00,131.34,131.68,131.16,131.58,119313.0,124.7398,125.0627,124.5688,124.9677,119313.0
2023-01-13 09:30:00,130.39,130.97,130.36,130.83,18385.0,123.8375,124.3884,123.809,124.2554,18385.0
2023-01-13 10:00:00,130.77,132.06,130.55,132.06,36253.0,124.1984,125.4236,123.9895,125.4236,36253.0
2023-01-13 10:30:00,132.14,132.22,131.62,131.69,31724.0,125.4996,125.5756,125.0057,125.0722,31724.0
2023-01-13 11:00:00,131.74,131.83,131.31,131.74,17554.0,125.1197,125.2052,124.7113,125.1197,17554.0
2023-01-13 11:30:00,131.75,131.75,131.14,131.39,30700.0,125.1292,125.1292,124.5498,124.7873,30700.0
2023-01-13 12:00:00,131.43,131.7,131.28,131.63,16477.0,124.8253,125.0817,124.6828,125.0152,16477.0
2023-01-13 12:30:00,131.59,131.95,131.43,131.78,19424.0,124.9772,125.3191,124.8253,125.1577,19424.0
2023-01-13 13:00:00,131.81,132.0,131.17,131.29,40515.0,125.1862,125.3666,124.5783,124.6923,40515.0
2023-01-13 13:30:00,131.33,131.9,131.31,131.76,29784.0,124.7303,125.2716,124.7113,125.1387,29784.0
2023-01-13 14:00:00,131.82,132.06,131.6,132.06,53197.0,125.1957,125.4236,124.9867,125.4236,53197.0
2023-01-13 14:30:00,132.06,132.74,132.02,132.2,57152.0,125.4236,126.0694,125.3856,125.5566,57152.0
2023-01-13 15:00:00,132.15,132.44,132.15,132.37,25484.0,125.5091,125.7845,125.5091,125.718,25484.0
2023-01-13 15:30:00,132.37,132.78,132.21,132.38,106933.0,125.718,126.1074,125.5661,125.7275,106933.0
2023-01-17 09:30:00,132.36,132.64,130.39,131.32,87630.0,125.7085,125.9745,123.8375,124.7208,87630.0
2023-01-17 10:00:00,131.43,132.12,131.1,131.52,85883.0,124.8253,125.4806,124.5119,124.9107,85883.0
2023-01-17 10:30:00,131.59,131.63,130.35,130.49,49464.0,124.9772,125.0152,123.7995,123.9325,49464.0
2023-01-17 11:00:00,130.54,130.79,130.13,130.63,67555.0,123.98,124.2174,123.5906,124.0655,67555.0
2023-01-17 11:30:00,130.63,130.91,130.36,130.56,33745.0,124.0655,124.3314,123.809,123.999,33745.0
2023-01-17 12:00:00,130.6,130.73,130.13,130.23,35989.0,124.037,124.1604,123.5906,123.6856,35989.0
2023-01-17 12:30:00,130.2,130.66,130.2,130.48,18915.0,123.6571,124.094,123.6571,123.923,18915.0
2023-01-17 13:00:00,130.5,130.64,130.18,130.22,21464.0,123.942,124.075,123.6381,123.6761,21464.0
2023-01-17 13:30:00,130.22,130.72,130.17,130.41,44191.0,123.6761,124.1509,123.6286,123.8565,44191.0
2023-01-17 14:00:00,130.42,130.47,129.55,129.75,43895.0,123.866,123.9135,123.0397,123.2297,43895.0
2023-01-17 14:30:00,129.75,130.38,129.74,130.38,50577.0,123.2297,123.828,123.2202,123.828,50577.0
2023-01-17 15:00:00,130.38,130.6,130.16,130.34,74720.0,123.828,124.037,123.6191,123.79,74720.0
2023-01-17 15:30:00,130.32,130.65,130.11,130.62,224361.0,123.771,124.0845,123.5716,124.056,224361.0
2023-01-18 09:30:00,131.53,132.0,130.31,130.72,121005.0,124.9202,125.3666,123.7616,124.1509,121005.0
2023-01-18 10:00:00,130.8,131.58,130.61,131.58,64647.0,124.2269,124.9677,124.0465,124.9677,64647.0
2023-01-18 10:30:00,131.59,131.64,130.74,131.09,48117.0,124.9772,125.0247,124.1699,124.5024,48117.0
2023-01-18 11:00:00,131.09,131.33,129.96,129.97,54814.0,124.5024,124.7303,123.4291,123.4386,54814.0
2023-01-18 11:30:00,129.95,130.33,129.68,130.14,45858.0,123.4196,123.7805,123.1632,123.6001,45858.0
2023-01-18 12:00:00,130.13,130.22,129.24,129.24,51711.0,123.5906,123.6761,122.7453,122.7453,51711.0
2023-01-18 12:30:00,129.26,129.71,129.14,129.46,51813.0,122.7643,123.1917,122.6503,122.9543,51813.0
2023-01-18 13:00:00,129.44,129.53,128.75,129.27,80936.0,122.9353,123.0207,122.2799,122.7738,80936.0
2023-01-18 13:30:00,129.29,129.89,129.09,129.56,46429.0,122.7928,123.3627,122.6029,123.0492,46429.0
2023-01-18 14:00:00,129.56,129.59,128.79,129.08,45278.0,123.0492,123.0777,122.3179,122.5934,45278.0
2023-01-18 14:30:00,129.09,129.26,128.6,128.74,59712.0,122.6029,122.7643,122.1375,122.2704,59712.0
2023-01-18 15:00:00,128.75,128.75,128.07,128.13,75318.0,122.2799,122.2799,121.6341,121.6911,75318.0
2023-01-18 15:30:00,128.19,128.27,127.71,127.83,288947.0,121.7481,121.8241,121.2922,121.4062,288947.0
2023-01-19 09:30:00,125.78,126.53,125.08,125.3,58104.0,119.4592,120.1715,118.7944,119.0033,58104.0
2023-01-19 10:00:00,125.3,125.97,124.83,125.12,182245.0,119.0033,119.6396,118.5569,118.8324,182245.0
2023-01-19 10:30:00,125.09,125.34,124.38,124.45,49884.0,118.8039,119.0413,118.1296,118.196,49884.0
2023-01-19 11:00:00,124.44,124.58,123.84,123.97,67017.0,118.1865,118.3195,117.6167,117.7402,67017.0
2023-01-19 11:30:00,124.0,124.43,123.73,123.89,60493.0,117.7686,118.177,117.5122,117.6642,60493.0
2023-01-19 12:00:00,123.89,124.49,123.46,123.56,131308.0,117.6642,118.234,117.2558,117.3508,131308.0
2023-01-19 12:30:00,123.56,123.81,123.32,123.5,46528.0,117.3508,117.5882,117.1228,117.2938,46528.0
2023-01-19 13:00:00,123.51,124.44,123.5,124.06,67982.0,117.3033,118.1865,117.2938,117.8256,67982.0
2023-01-19 13:30:00,124.06,124.87,124.06,124.42,118265.0,117.8256,118.5949,117.8256,118.1675,118265.0
2023-01-19 14:00:00,124.42,124.87,124.21,124.83,99951.0,118.1675,118.5949,117.9681,118.5569,99951.0
2023-01-19 14:30:00,124.79,125.01,124.5,124.56,115460.0,118.5189,118.7279,118.2435,118.3005,115460.0
2023-01-19 15:00:00,124.55,124.64,123.78,123.84,224489.0,118.291,118.3765,117.5597,117.6167,224489.0
2023-01-19 15:30:00,123.86,124.13,123.41,123.74,507482.0,117.6357,117.8921,117.2083,117.5217,507482.0
2023-01-20 09:30:00,133.37,133.37,125.75,129.43,490595.0,126.6678,126.6678,119.4307,122.9258,490595.0
2023-01-20 10:00:00,129.51,130.71,129.24,130.55,202682.0,123.0018,124.1415,122.7453,123.9895,202682.0
2023-01-20 10:30:00,130.56,131.16,129.74,130.6,187594.0,123.999,124.5688,123.2202,124.037,187594.0
2023-01-20 11:00:00,130.6,131.34,130.58,131.33,98221.0,124.037,124.7398,124.018,124.7303,98221.0
2023-01-20 11:30:00,131.32,131.35,129.7,129.72,168254.0,124.7208,124.7493,123.1822,123.2012,168254.0
2023-01-20 12:00:00,129.78,130.15,129.21,129.88,172588.0,123.2582,123.6096,122.7168,123.3532,172588.0
2023-01-20 12:30:00,129.94,130.44,129.88,130.44,84519.0,123.4101,123.885,123.3532,123.885,84519.0
2023-01-20 13:00:00,130.48,130.6,129.89,130.55,103489.0,123.923,124.037,123.3627,123.9895,103489.0
2023-01-20 13:30:00,130.52,131.92,130.52,131.22,122678.0,123.961,125.2906,123.961,124.6258,122678.0
2023-01-20 14:00:00,131.22,131.81,130.93,131.56,118810.0,124.6258,125.1862,124.3504,124.9487,118810.0
2023-01-20 14:30:00,131.62,131.78,131.31,131.4,106144.0,125.0057,125.1577,124.7113,124.7968,106144.0
2023-01-20 15:00:00,131.41,131.78,131.09,131.15,174655.0,124.8063,125.1577,124.5024,124.5593,174655.0
2023-01-20 15:30:00,131.16,131.76,130.73,130.89,634844.0,124.5688,125.1387,124.1604,124.3124,634844.0
2023-01-23 09:30:00,130.1,130.35,128.79,130.3,113575.0,123.5621,123.7995,122.3179,123.7521,113575.0
2023-01-23 10:00:00,130.3,130.59,129.96,130.42,80547.0,123.7521,124.0275,123.4291,123.866,80547.0
2023-01-23 10:30:00,130.42,130.57,129.95,130.11,62860.0,123.866,124.0085,123.4196,123.5716,62860.0
2023-01-23 11:00:00,130.09,131.35,130.09,130.97,61143.0,123.5526,124.7493,123.5526,124.3884,61143.0
2023-01-23 11:30:00,130.98,131.32,130.47,131.0,92344.0,124.3979,124.7208,123.9135,124.4169,92344.0
2023-01-23 12:00:00,131.01,131.21,130.63,131.17,59776.0,124.4264,124.6163,124.0655,124.5783,59776.0
2023-01-23 12:30:00,131.2,131.77,131.16,131.72,62490.0,124.6068,125.1482,124.5688,125.1007,62490.0
2023-01-23 13:00:00,131.72,132.3,131.66,132.08,75703.0,125.1007,125.6515,125.0437,125.4426,75703.0
2023-01-23 13:30:00,132.12,132.28,131.71,131.79,63516.0,125.4806,125.6326,125.0912,125.1672,63516.0
2023-01-23 14:00:00,131.79,131.79,130.77,130.8,49040.0,125.1672,125.1672,124.1984,124.2269,49040.0
2023-01-23 14:30:00,130.81,130.95,130.37,130.63,45535.0,124.2364,124.3694,123.8185,124.0655,45535.0
2023-01-23 15:00:00,130.63,130.71,130.04,130.24,94590.0,124.0655,124.1415,123.5051,123.6951,94590.0
2023-01-23 15:30:00,130.23,130.4,130.04,130.26,239053.0,123.6856,123.847,123.5051,123.7141,239053.0
2023-01-24 09:30:00,130.24,130.24,127.7,127.76,58563.0,123.6951,123.6951,121.2827,121.3397,58563.0
2023-01-24 10:00:00,127.76,128.84,127.76,128.5,81022.0,121.3397,122.3654,121.3397,122.0425,81022.0
2023-01-24 10:30:00,128.56,130.39,128.56,130.39,31180.0,122.0995,123.8375,122.0995,123.8375,31180.0
2023-01-24 11:00:00,130.36,130.76,130.07,130.76,38238.0,123.809,124.1889,123.5336,124.1889,38238.0
2023-01-24 11:30:00,130.76,130.86,130.4,130.61,43386.0,124.1889,124.2839,123.847,124.0465,43386.0
2023-01-24 12:00:00,130.59,130.98,130.23,130.96,32290.0,124.0275,124.3979,123.6856,124.3789,32290.0
2023-01-24 12:30:00,130.96,131.55,130.91,131.55,53084.0,124.3789,124.9392,124.3314,124.9392,53084.0
2023-01-24 13:00:00,131.55,131.64,131.15,131.3,47637.0,124.9392,125.0247,124.5593,124.7018,47637.0
2023-01-24 13:30:00,131.31,131.61,131.26,131.56,21780.0,124.7113,124.9962,124.6638,124.9487,21780.0
2023-01-24 14:00:00,131.6,131.66,131.03,131.66,30926.0,124.9867,125.0437,124.4454,125.0437,30926.0
2023-01-24 14:30:00,131.74,132.02,131.62,132.02,33233.0,125.1197,125.3856,125.0057,125.3856,33233.0
2023-01-24 15:00:00,132.02,132.05,131.33,131.39,38128.0,125.3856,125.4141,124.7303,124.7873,38128.0
2023-01-24 15:30:00,131.39,131.39,130.89,130.93,140842.0,124.7873,124.7873,124.3124,124.3504,140842.0
2023-01-25 09:30:00,129.08,129.13,128.11,128.12,31721.0,122.5934,122.6408,121.6721,121.6816,31721.0
2023-01-25 10:00:00,128.08,129.33,128.07,128.62,27740.0,121.6436,122.8308,121.6341,122.1565,27740.0
2023-01-25 10:30:00,128.67,128.74,127.79,128.27,46259.0,122.204,122.2704,121.3682,121.8241,46259.0
2023-01-25 11:00:00,128.24,128.61,127.98,128.37,35951.0,121.7956,122.147,121.5486,121.919,35951.0
2023-01-25 11:30:00,128.37,128.51,128.03,128.29,47862.0,121.919,122.052,121.5961,121.8431,47862.0
2023-01-25 12:00:00,128.33,128.51,127.97,128.11,35853.0,121.8811,122.052,121.5391,121.6721,35853.0
2023-01-25 12:30:00,128.14,128.55,128.09,128.43,60768.0,121.7006,122.09,121.6531,121.976,60768.0
2023-01-25 13:00:00,128.4,128.8,128.3,128.74,65382.0,121.9475,122.3274,121.8526,122.2704,65382.0
2023-01-25 13:30:00,128.74,128.81,128.6,128.75,40077.0,122.2704,122.3369,122.1375,122.2799,40077.0
2023-01-25 14:00:00,128.78,129.1,128.62,128.69,39103.0,122.3084,122.6124,122.1565,122.223,39103.0
2023-01-25 14:30:00,128.72,128.72,128.34,128.68,35818.0,122.2515,122.2515,121.8905,122.2135,35818.0
2023-01-25 15:00:00,128.66,128.94,128.46,128.66,69057.0,122.1945,122.4604,122.0045,122.1945,69057.0
2023-01-25 15:30:00,128.66,128.73,127.77,128.16,301338.0,122.1945,122.261,121.3492,121.7196,301338.0
2023-01-26 09:30:00,125.75,127.94,125.46,127.05,332465.0,119.4307,121.5107,119.1553,120.6654,332465.0
2023-01-26 10:00:00,127.11,128.48,126.83,127.81,166988.0,120.7224,122.0235,120.4564,121.3872,166988.0
2023-01-26 10:30:00,127.8,128.09,126.37,126.44,137659.0,121.3777,121.6531,120.0195,120.086,137659.0
2023-01-26 11:00:00,126.51,126.79,125.97,126.74,61253.0,120.1525,120.4184,119.6396,120.371,61253.0
2023-01-26 11:30:00,126.76,127.09,126.55,126.86,53802.0,120.3899,120.7034,120.1905,120.4849,53802.0
2023-01-26 12:00:00,126.82,127.57,126.81,127.13,37516.0,120.4469,121.1592,120.4374,120.7414,37516.0
2023-01-26 12:30:00,127.1,127.27,126.8,127.05,32244.0,120.7129,120.8743,120.4279,120.6654,32244.0
2023-01-26 13:00:00,127.08,127.21,126.82,127.01,50892.0,120.6939,120.8173,120.4469,120.6274,50892.0
2023-01-26 13:30:00,127.01,127.89,126.87,127.72,74855.0,120.6274,121.4632,120.4944,121.3017,74855.0
2023-01-26 14:00:00,127.69,128.16,127.45,127.93,97539.0,121.2732,121.7196,121.0453,121.5012,97539.0
2023-01-26 14:30:00,127.97,127.99,127.31,127.45,72449.0,121.5391,121.5581,120.9123,121.0453,72449.0
2023-01-26 15:00:00,127.47,127.49,126.83,126.95,70744.0,121.0643,121.0833,120.4564,120.5704,70744.0
2023-01-26 15:30:00,126.87,127.78,126.6,127.66,205560.0,120.4944,121.3587,120.238,121.2447,205560.0
2023-01-27 09:30:00,127.31,128.65,127.07,128.18,78222.0,120.9123,122.185,120.6844,121.7386,78222.0
2023-01-27 10:00:00,128.13,128.64,127.99,128.25,66662.0,121.6911,122.1755,121.5581,121.8051,66662.0
2023-01-27 10:30:00,128.25,128.55,127.47,127.69,45895.0,121.8051,122.09,121.0643,121.2732,45895.0
2023-01-27 11:00:00,127.63,127.98,127.05,127.19,51681.0,121.2162,121.5486,120.6654,120.7983,51681.0
2023-01-27 11:30:00,127.2,127.83,127.19,127.79,32703.0,120.8078,121.4062,120.7983,121.3682,32703.0
2023-01-27 12:00:00,127.82,128.3,127.72,128.05,30279.0,121.3967,121.8526,121.3017,121.6151,30279.0
2023-01-27 12:30:00,128.03,128.23,127.67,127.69,33657.0,121.5961,121.7861,121.2542,121.2732,33657.0
2023-01-27 13:00:00,127.7,127.86,127.51,127.72,31225.0,121.2827,121.4347,121.1023,121.3017,31225.0
2023-01-27 13:30:00,127.72,127.88,127.26,127.47,74836.0,121.3017,121.4537,120.8648,121.0643,74836.0
2023-01-27 14:00:00,127.47,127.55,127.02,127.41,77165.0,121.0643,121.1402,120.6369,121.0073,77165.0
2023-01-27 14:30:00,127.44,128.07,127.44,127.88,81897.0,121.0358,121.6341,121.0358,121.4537,81897.0
2023-01-27 15:00:00,127.88,128.13,127.7,127.78,81265.0,121.4537,121.6911,121.2827,121.3587,81265.0
2023-01-27 15:30:00,127.81,127.9,127.24,127.35,238884.0,121.3872,121.4727,120.8458,120.9503,238884.0
2023-01-30 09:30:00,127.04,129.21,126.95,129.01,55566.0,120.6559,122.7168,120.5704,122.5269,55566.0
2023-01-30 10:00:00,129.0,129.57,128.79,128.92,35000.0,122.5174,123.0587,122.3179,122.4414,35000.0
2023-01-30 10:30:00,128.96,128.96,127.61,128.01,72241.0,122.4794,122.4794,121.1972,121.5771,72241.0
2023-01-30 11:00:00,128.15,128.9,128.14,128.53,38530.0,121.7101,122.4224,121.7006,122.071,38530.0
2023-01-30 11:30:00,128.53,128.67,128.05,128.49,28108.0,122.071,122.204,121.6151,122.033,28108.0
2023-01-30 12:00:00,128.46,128.46,128.09,128.31,26970.0,122.0045,122.0045,121.6531,121.8621,26970.0
2023-01-30 12:30:00,128.32,128.51,127.97,128.11,32129.0,121.8716,122.052,121.5391,121.6721,32129.0
2023-01-30 13:00:00,128.05,128.1,127.86,127.9,34412.0,121.6151,121.6626,121.4347,121.4727,34412.0
2023-01-30 13:30:00,127.89,128.02,127.64,127.91,28911.0,121.4632,121.5866,121.2257,121.4822,28911.0
2023-01-30 14:00:00,127.89,127.89,127.58,127.78,32471.0,121.4632,121.4632,121.1687,121.3587,32471.0
2023-01-30 14:30:00,127.75,127.82,127.53,127.76,58189.0,121.3302,121.3967,121.1213,121.3397,58189.0
2023-01-30 15:00:00,127.79,127.99,127.49,127.51,66401.0,121.3682,121.5581,121.0833,121.1023,66401.0
2023-01-30 15:30:00,127.49,128.03,127.45,127.68,180828.0,121.0833,121.5961,121.0453,121.2637,180828.0
2023-01-31 09:30:00,128.35,128.89,127.78,128.38,37317.0,121.9,122.4129,121.3587,121.9285,37317.0
2023-01-31 10:00:00,128.36,128.48,127.65,128.44,25386.0,121.9095,122.0235,121.2352,121.9855,25386.0
2023-01-31 10:30:00,128.39,128.79,128.18,128.64,20966.0,121.938,122.3179,121.7386,122.1755,20966.0
2023-01-31 11:00:00,128.68,129.06,128.66,128.96,35070.0,122.2135,122.5744,122.1945,122.4794,35070.0
2023-01-31 11:30:00,129.0,129.37,128.95,129.25,36784.0,122.5174,122.8688,122.4699,122.7548,36784.0
2023-01-31 12:00:00,129.24,129.26,128.75,129.0,29856.0,122.7453,122.7643,122.2799,122.5174,29856.0
2023-01-31 12:30:00,128.96,129.26,128.92,129.2,38363.0,122.4794,122.7643,122.4414,122.7073,38363.0
2023-01-31 13:00:00,129.11,129.3,128.99,129.09,23434.0,122.6219,122.8023,122.5079,122.6029,23434.0
2023-01-31 13:30:00,129.11,129.76,129.03,129.71,86544.0,122.6219,123.2392,122.5459,123.1917,86544.0
2023-01-31 14:00:00,129.71,130.14,129.59,130.08,70365.0,123.1917,123.6001,123.0777,123.5431,70365.0
2023-01-31 14:30:00,130.09,130.2,129.87,130.07,60289.0,123.5526,123.6571,123.3437,123.5336,60289.0
2023-01-31 15:00:00,130.09,130.21,129.51,129.59,104779.0,123.5526,123.6666,123.0018,123.0777,104779.0
2023-01-31 15:30:00,129.57,130.47,129.57,130.42,322078.0,123.0587,123.9135,123.0587,123.866,322078.0
2023-02-01 09:30:00,130.42,130.77,129.98,130.52,45930.0,123.866,124.1984,123.4481,123.961,45930.0
2023-02-01 10:00:00,130.56,130.57,129.87,130.37,19269.0,123.999,124.0085,123.3437,123.8185,19269.0
2023-02-01 10:30:00,130.31,130.48,129.72,130.0,26288.0,123.7616,123.923,123.2012,123.4671,26288.0
2023-02-01 11:00:00,130.03,130.72,129.99,130.63,51448.0,123.4956,124.1509,123.4576,124.0655,51448.0
2023-02-01 11:30:00,130.62,131.25,130.61,130.93,30368.0,124.056,124.6543,124.0465,124.3504,30368.0
2023-02-01 12:00:00,130.85,130.91,130.43,130.73,21145.0,124.2744,124.3314,123.8755,124.1604,21145.0
2023-02-01 12:30:00,130.74,130.87,130.64,130.71,25058.0,124.1699,124.2934,124.075,124.1415,25058.0
2023-02-01 13:00:00,130.68,131.13,130.59,131.13,32697.0,124.113,124.5403,124.0275,124.5403,32697.0
2023-02-01 13:30:00,131.13,131.27,130.38,130.38,36900.0,124.5403,124.6733,123.828,123.828,36900.0
2023-02-01 14:00:00,130.17,130.82,129.77,130.5,47628.0,123.6286,124.2459,123.2487,123.942,47628.0
2023-02-01 14:30:00,130.64,132.0,129.68,131.68,106269.0,124.075,125.3666,123.1632,125.0627,106269.0
2023-02-01 15:00:00,131.75,132.59,131.69,132.43,102745.0,125.1292,125.927,125.0722,125.775,102745.0
2023-02-01 15:30:00,132.45,133.3,131.72,131.98,437427.0,125.794,126.6013,125.1007,125.3476,437427.0
2023-02-02 09:30:00,132.04,132.2,130.45,130.51,105624.0,125.4046,125.5566,123.8945,123.9515,105624.0
2023-02-02 10:00:00,130.45,131.63,130.25,131.46,45114.0,123.8945,125.0152,123.7046,124.8538,45114.0
2023-02-02 10:30:00,131.59,133.24,131.59,132.87,46426.0,124.9772,126.5443,124.9772,126.1929,46426.0
2023-02-02 11:00:00,132.87,133.67,132.6,133.59,44090.0,126.1929,126.9527,125.9365,126.8767,44090.0
2023-02-02 11:30:00,133.54,133.8,133.3,133.48,36352.0,126.8292,127.0762,126.6013,126.7722,36352.0
2023-02-02 12:00:00,133.48,133.82,133.4,133.71,22061.0,126.7722,127.0952,126.6963,126.9907,22061.0
2023-02-02 12:30:00,133.72,133.96,133.63,133.96,19583.0,127.0002,127.2281,126.9147,127.2281,19583.0
2023-02-02 13:00:00,133.98,134.3,133.86,134.06,22655.0,127.2471,127.551,127.1332,127.3231,22655.0
2023-02-02 13:30:00,134.09,134.6,134.08,134.58,24143.0,127.3516,127.836,127.3421,127.817,24143.0
2023-02-02 14:00:00,134.6,134.94,133.92,133.96,44931.0,127.836,128.1589,127.1901,127.2281,44931.0
2023-02-02 14:30:00,133.98,133.99,133.08,133.12,32682.0,127.2471,127.2566,126.3924,126.4303,32682.0
2023-02-02 15:00:00,133.08,133.82,132.81,133.74,65098.0,126.3924,127.0952,126.1359,127.0192,65098.0
2023-02-02 15:30:00,133.76,134.56,133.62,134.44,228544.0,127.0382,127.798,126.9052,127.684,228544.0
2023-02-03 09:30:00,132.72,133.39,132.05,132.34,31984.0,126.0504,126.6868,125.4141,125.6895,31984.0
2023-02-03 10:00:00,132.05,132.55,131.77,132.27,27843.0,125.4141,125.889,125.1482,125.6231,27843.0
2023-02-03 10:30:00,132.38,132.93,132.05,132.28,30267.0,125.7275,126.2499,125.4141,125.6326,30267.0
2023-02-03 11:00:00,132.32,132.38,131.81,132.12,20248.0,125.6705,125.7275,125.1862,125.4806,20248.0
2023-02-03 11:30:00,132.09,132.29,131.5,131.51,25246.0,125.4521,125.6421,124.8918,124.9012,25246.0
2023-02-03 12:00:00,131.56,131.8,131.27,131.28,22422.0,124.9487,125.1767,124.6733,124.6828,22422.0
2023-02-03 12:30:00,131.25,131.64,130.92,131.02,13743.0,124.6543,125.0247,124.3409,124.4359,13743.0
2023-02-03 13:00:00,130.94,131.05,130.41,130.47,24883.0,124.3599,124.4644,123.8565,123.9135,24883.0
2023-02-03 13:30:00,130.39,130.46,129.85,130.23,23723.0,123.8375,123.904,123.3247,123.6856,23723.0
2023-02-03 14:00:00,130.27,130.64,130.25,130.58,27409.0,123.7236,124.075,123.7046,124.018,27409.0
2023-02-03 14:30:00,130.62,130.93,130.3,130.32,34506.0,124.056,124.3504,123.7521,123.771,34506.0
2023-02-03 15:00:00,130.33,130.81,129.92,130.61,38429.0,123.7805,124.2364,123.3912,124.0465,38429.0
2023-02-03 15:30:00,130.6,130.89,130.37,130.73,180536.0,124.037,124.3124,123.8185,124.1604,180536.0
2023-02-06 09:30:00,129.27,129.63,128.65,129.14,38121.0,122.7738,123.1157,122.185,122.6503,38121.0
2023-02-06 10:00:00,129.05,129.42,128.62,128.73,25624.0,122.5649,122.9163,122.1565,122.261,25624.0
2023-02-06 10:30:00,128.72,129.22,128.5,129.1,20536.0,122.2515,122.7263,122.0425,122.6124,20536.0
2023-02-06 11:00:00,129.07,129.77,129.05,129.66,28317.0,122.5839,123.2487,122.5649,123.1442,28317.0
2023-02-06 11:30:00,129.72,129.78,128.99,129.07,22428.0,123.2012,123.2582,122.5079,122.5839,22428.0
2023-02-06 12:00:00,129.09,129.17,128.69,128.94,16634.0,122.6029,122.6788,122.223,122.4604,16634.0
2023-02-06 12:30:00,128.96,129.47,128.96,129.4,18905.0,122.4794,122.9638,122.4794,122.8973,18905.0
2023-02-06 13:00:00,129.38,129.64,129.19,129.63,31126.0,122.8783,123.1252,122.6978,123.1157,31126.0
2023-02-06 13:30:00,129.6,129.65,129.18,129.37,21736.0,123.0872,123.1347,122.6883,122.8688,21736.0
2023-02-06 14:00:00,129.42,129.71,129.22,129.23,35421.0,122.9163,123.1917,122.7263,122.7358,35421.0
2023-02-06 14:30:00,129.25,129.31,128.94,129.31,26699.0,122.7548,122.8118,122.4604,122.8118,26699.0
2023-02-06 15:00:00,129.36,129.52,129.22,129.36,45051.0,122.8593,123.0113,122.7263,122.8593,45051.0
2023-02-06 15:30:00,129.35,129.7,129.15,129.41,175512.0,122.8498,123.1822,122.6598,122.9068,175512.0
2023-02-07 09:30:00,128.96,130.05,128.63,129.72,43211.0,122.4794,123.5146,122.166,123.2012,43211.0
2023-02-07 10:00:00,129.66,129.81,129.01,129.19,17281.0,123.1442,123.2867,122.5269,122.6978,17281.0
2023-02-07 10:30:00,129.17,129.35,128.92,128.98,16856.0,122.6788,122.8498,122.4414,122.4984,16856.0
2023-02-07 11:00:00,128.97,129.54,128.92,129.35,22736.0,122.4889,123.0302,122.4414,122.8498,22736.0
2023-02-07 11:30:00,129.37,129.75,129.37,129.65,15376.0,122.8688,123.2297,122.8688,123.1347,15376.0
2023-02-07 12:00:00,129.65,129.75,129.39,129.52,13612.0,123.1347,123.2297,122.8878,123.0113,13612.0
2023-02-07 12:30:00,129.54,131.11,129.39,131.03,38273.0,123.0302,124.5213,122.8878,124.4454,38273.0
2023-02-07 13:00:00,131.06,131.34,129.89,129.89,52866.0,124.4739,124.7398,123.3627,123.3627,52866.0
2023-02-07 13:30:00,129.85,129.99,129.25,129.7,24839.0,123.3247,123.4576,122.7548,123.1822,24839.0
2023-02-07 14:00:00,129.74,130.46,129.74,130.02,87909.0,123.2202,123.904,123.2202,123.4861,87909.0
2023-02-07 14:30:00,130.0,130.81,129.93,130.72,95540.0,123.4671,124.2364,123.4006,124.1509,95540.0
2023-02-07 15:00:00,130.72,131.04,130.42,130.91,95154.0,124.1509,124.4549,123.866,124.3314,95154.0
2023-02-07 15:30:00,130.89,131.64,130.71,131.26,262002.0,124.3124,125.0247,124.1415,124.6638,262002.0
2023-02-08 09:30:00,129.92,131.97,129.6,131.9,61115.0,123.3912,125.3381,123.0872,125.2716,61115.0
2023-02-08 10:00:00,131.89,132.06,131.28,131.35,32885.0,125.2622,125.4236,124.6828,124.7493,32885.0
2023-02-08 10:30:00,131.27,131.38,130.86,130.94,28359.0,124.6733,124.7778,124.2839,124.3599,28359.0
2023-02-08 11:00:00,130.89,131.18,130.17,130.46,34817.0,124.3124,124.5878,123.6286,123.904,34817.0
2023-02-08 11:30:00,130.42,130.73,130.03,130.59,28899.0,123.866,124.1604,123.4956,124.0275,28899.0
2023-02-08 12:00:00,130.61,130.95,130.38,130.94,28515.0,124.0465,124.3694,123.828,124.3599,28515.0
2023-02-08 12:30:00,130.97,130.97,130.6,130.81,19539.0,124.3884,124.3884,124.037,124.2364,19539.0
2023-02-08 13:00:00,130.77,131.31,130.63,130.67,28747.0,124.1984,124.7113,124.0655,124.1035,28747.0
2023-02-08 13:30:00,130.64,130.8,130.55,130.74,20724.0,124.075,124.2269,123.9895,124.1699,20724.0
2023-02-08 14:00:00,130.77,130.84,130.49,130.52,19810.0,124.1984,124.2649,123.9325,123.961,19810.0
2023-02-08 14:30:00,130.47,130.86,130.43,130.8,24149.0,123.9135,124.2839,123.8755,124.2269,24149.0
2023-02-08 15:00:00,130.79,130.79,130.17,130.37,38033.0,124.2174,124.2174,123.6286,123.8185,38033.0
2023-02-08 15:30:00,130.34,130.71,130.19,130.38,155852.0,123.79,124.1415,123.6476,123.828,155852.0
2023-02-09 09:30:00,132.26,132.83,130.95,131.01,47179.0,125.6136,126.1549,124.3694,124.4264,47179.0
2023-02-09 10:00:00,131.04,131.51,130.8,130.88,17335.0,124.4549,124.9012,124.2269,124.3029,17335.0
2023-02-09 10:30:00,130.89,131.52,130.82,131.16,17347.0,124.3124,124.9107,124.2459,124.5688,17347.0
2023-02-09 11:00:00,131.14,131.21,130.55,130.82,13400.0,124.5498,124.6163,123.9895,124.2459,13400.0
2023-02-09 11:30:00,130.79,130.93,130.62,130.78,17983.0,124.2174,124.3504,124.056,124.2079,17983.0
2023-02-09 12:00:00,130.76,130.97,130.47,130.47,11636.0,124.1889,124.3884,123.9135,123.9135,11636.0
2023-02-09 12:30:00,130.47,130.47,129.67,130.03,17744.0,123.9135,123.9135,123.1537,123.4956,17744.0
2023-02-09 13:00:00,130.0,130.17,129.8,129.89,21030.0,123.4671,123.6286,123.2772,123.3627,21030.0
2023-02-09 13:30:00,129.89,130.12,129.12,129.39,24125.0,123.3627,123.5811,122.6314,122.8878,24125.0
2023-02-09 14:00:00,129.35,129.49,128.93,128.98,17660.0,122.8498,122.9828,122.4509,122.4984,17660.0
2023-02-09 14:30:00,128.95,129.22,128.7,128.78,20954.0,122.4699,122.7263,122.2325,122.3084,20954.0
2023-02-09 15:00:00,128.76,128.76,128.18,128.26,34523.0,122.2894,122.2894,121.7386,121.8146,34523.0
2023-02-09 15:30:00,128.28,129.01,127.86,128.87,202952.0,121.8336,122.5269,121.4347,122.3939,202952.0
2023-02-10 09:30:00,127.98,128.36,127.26,127.63,22350.0,121.5486,121.9095,120.8648,121.2162,22350.0
2023-02-10 10:00:00,127.52,128.29,127.4,127.96,41144.0,121.1118,121.8431,120.9978,121.5296,41144.0
2023-02-10 10:30:00,127.95,128.06,127.22,127.46,21759.0,121.5201,121.6246,120.8268,121.0548,21759.0
2023-02-10 11:00:00,127.5,127.67,127.19,127.27,20361.0,121.0928,121.2542,120.7983,120.8743,20361.0
2023-02-10 11:30:00,127.31,127.58,127.16,127.3,26175.0,120.9123,121.1687,120.7698,120.9028,26175.0
2023-02-10 12:00:00,127.25,127.35,126.63,126.64,25558.0,120.8553,120.9503,120.2665,120.276,25558.0
2023-02-10 12:30:00,126.62,127.03,126.5,126.98,16284.0,120.257,120.6464,120.143,120.5989,16284.0
2023-02-10 13:00:00,127.01,127.06,126.49,126.86,24518.0,120.6274,120.6749,120.1335,120.4849,24518.0
2023-02-10 13:30:00,126.83,126.83,126.1,126.2,50283.0,120.4564,120.4564,119.7631,119.8581,50283.0
2023-02-10 14:00:00,126.19,126.19,125.78,125.81,42982.0,119.8486,119.8486,119.4592,119.4877,42982.0
2023-02-10 14:30:00,125.78,126.09,125.74,126.09,26602.0,119.4592,119.7536,119.4212,119.7536,26602.0
2023-02-10 15:00:00,126.1,126.26,125.8,126.05,56481.0,119.7631,119.9151,119.4782,119.7156,56481.0
2023-02-10 15:30:00,126.07,126.37,126.03,126.22,270425.0,119.7346,120.0195,119.6966,119.8771,270425.0
2023-02-13 09:30:00,126.95,127.77,126.04,127.72,55068.0,120.5704,121.3492,119.7061,121.3017,55068.0
2023-02-13 10:00:00,127.84,127.91,127.41,127.85,23918.0,121.4157,121.4822,121.0073,121.4252,23918.0
2023-02-13 10:30:00,127.86,128.03,127.57,127.92,12947.0,121.4347,121.5961,121.1592,121.4917,12947.0
2023-02-13 11:00:00,127.94,128.19,127.82,128.04,95653.0,121.5107,121.7481,121.3967,121.6056,95653.0
2023-02-13 11:30:00,128.11,128.38,127.75,128.04,20535.0,121.6721,121.9285,121.3302,121.6056,20535.0
2023-02-13 12:00:00,128.06,128.37,127.98,128.07,13872.0,121.6246,121.919,121.5486,121.6341,13872.0
2023-02-13 12:30:00,128.04,128.22,127.97,128.05,12352.0,121.6056,121.7766,121.5391,121.6151,12352.0
2023-02-13 13:00:00,128.06,128.35,127.99,128.34,12044.0,121.6246,121.9,121.5581,121.8905,12044.0
2023-02-13 13:30:00,128.32,128.61,128.25,128.52,15630.0,121.8716,122.147,121.8051,122.0615,15630.0
2023-02-13 14:00:00,128.5,128.51,128.18,128.35,17053.0,122.0425,122.052,121.7386,121.9,17053.0
2023-02-13 14:30:00,128.38,128.49,128.17,128.33,18270.0,121.9285,122.033,121.7291,121.8811,18270.0
2023-02-13 15:00:00,128.31,128.6,128.04,128.52,29633.0,121.8621,122.1375,121.6056,122.0615,29633.0
2023-02-13 15:30:00,128.57,128.86,128.54,128.74,226898.0,122.109,122.3844,122.0805,122.2704,226898.0
2023-02-14 09:30:00,128.69,129.99,128.65,129.99,57263.0,122.223,123.4576,122.185,123.4576,57263.0
2023-02-14 10:00:00,129.89,130.92,129.8,130.47,52231.0,123.3627,124.3409,123.2772,123.9135,52231.0
2023-02-14 10:30:00,130.47,130.58,128.88,129.36,38164.0,123.9135,124.018,122.4034,122.8593,38164.0
2023-02-14 11:00:00,129.45,129.93,129.13,129.21,22467.0,122.9448,123.4006,122.6408,122.7168,22467.0
2023-02-14 11:30:00,129.11,129.48,128.89,129.29,31616.0,122.6219,122.9733,122.4129,122.7928,31616.0
2023-02-14 12:00:00,129.3,129.79,129.26,129.57,17869.0,122.8023,123.2677,122.7643,123.0587,17869.0
2023-02-14 12:30:00,129.53,130.0,129.53,129.87,19054.0,123.0207,123.4671,123.0207,123.3437,19054.0
2023-02-14 13:00:00,129.92,130.69,129.85,130.31,33322.0,123.3912,124.1225,123.3247,123.7616,33322.0
2023-02-14 13:30:00,130.38,130.67,130.16,130.3,23192.0,123.828,124.1035,123.6191,123.7521,23192.0
2023-02-14 14:00:00,130.22,130.48,129.83,130.4,32370.0,123.6761,123.923,123.3057,123.847,32370.0
2023-02-14 14:30:00,130.46,130.96,130.3,130.5,85199.0,123.904,124.3789,123.7521,123.942,85199.0
2023-02-14 15:00:00,130.55,130.76,130.42,130.56,88415.0,123.9895,124.1889,123.866,123.999,88415.0
2023-02-14 15:30:00,130.5,130.67,129.73,129.77,204691.0,123.942,124.1035,123.2107,123.2487,204691.0
2023-02-15 09:30:00,129.03,130.12,128.26,129.54,32970.0,122.5459,123.5811,121.8146,123.0302,32970.0
2023-02-15 10:00:00,129.39,129.7,128.94,129.49,28834.0,122.8878,123.1822,122.4604,122.9828,28834.0
2023-02-15 10:30:00,129.58,130.16,129.58,129.72,25729.0,123.0682,123.6191,123.0682,123.2012,25729.0
2023-02-15 11:00:00,129.69,130.24,129.69,130.07,21366.0,123.1727,123.6951,123.1727,123.5336,21366.0
2023-02-15 11:30:00,130.0,130.41,129.8,130.32,22456.0,123.4671,123.8565,123.2772,123.771,22456.0
2023-02-15 12:00:00,130.33,130.35,129.95,129.98,27593.0,123.7805,123.7995,123.4196,123.4481,27593.0
2023-02-15 12:30:00,130.02,130.76,130.02,130.55,29623.0,123.4861,124.1889,123.4861,123.9895,29623.0
2023-02-15 13:00:00,130.53,130.73,130.4,130.66,15712.0,123.9705,124.1604,123.847,124.094,15712.0
2023-02-15 13:30:00,130.69,130.94,130.6,130.83,19704.0,124.1225,124.3599,124.037,124.2554,19704.0
2023-02-15 14:00:00,130.87,131.15,130.78,130.84,23548.0,124.2934,124.5593,124.2079,124.2649,23548.0
2023-02-15 14:30:00,130.89,131.06,130.64,130.65,26040.0,124.3124,124.4739,124.075,124.0845,26040.0
2023-02-15 15:00:00,130.73,131.05,130.65,130.85,25345.0,124.1604,124.4644,124.0845,124.2744,25345.0
2023-02-15 15:30:00,130.87,131.16,130.55,131.07,154109.0,124.2934,124.5688,123.9895,124.4834,154109.0
2023-02-16 09:30:00,128.29,130.06,127.95,129.4,102395.0,122.428,124.1171,122.1035,123.4873,102395.0
2023-02-16 10:00:00,129.32,129.83,129.1,129.77,27285.0,123.4109,123.8976,123.201,123.8404,27285.0
2023-02-16 10:30:00,129.78,130.08,129.61,129.97,24775.0,123.8499,124.1362,123.6877,124.0312,24775.0
2023-02-16 11:00:00,129.96,130.15,129.55,130.08,26980.0,124.0217,124.203,123.6304,124.1362,26980.0
2023-02-16 11:30:00,130.14,130.37,129.93,130.22,28494.0,124.1935,124.4129,123.993,124.2698,28494.0
2023-02-16 12:00:00,130.16,130.58,130.0,130.47,21207.0,124.2125,124.6133,124.0598,124.5084,21207.0
2023-02-16 12:30:00,130.45,130.81,130.37,130.56,22347.0,124.4893,124.8328,124.4129,124.5943,22347.0
2023-02-16 13:00:00,130.6,130.84,130.34,130.34,37770.0,124.6324,124.8615,124.3843,124.3843,37770.0
2023-02-16 13:30:00,130.37,130.72,130.24,130.67,35694.0,124.4129,124.7469,124.2889,124.6992,35694.0
2023-02-16 14:00:00,130.66,130.92,130.6,130.88,23272.0,124.6897,124.9378,124.6324,124.8996,23272.0
2023-02-16 14:30:00,130.87,131.1,130.74,130.85,35648.0,124.8901,125.1096,124.766,124.871,35648.0
2023-02-16 15:00:00,130.82,130.86,129.46,129.46,39603.0,124.8424,124.8806,123.5445,123.5445,39603.0
2023-02-16 15:30:00,129.44,129.56,128.83,129.14,142758.0,123.5254,123.64,122.9433,123.2391,142758.0
2023-02-17 09:30:00,128.81,129.52,128.4,128.79,123720.0,122.9242,123.6018,122.533,122.9051,123720.0
2023-02-17 10:00:00,128.8,129.47,128.48,128.97,31008.0,122.9147,123.5541,122.6093,123.0769,31008.0
2023-02-17 10:30:00,128.91,129.25,128.65,128.81,42818.0,123.0197,123.3441,122.7715,122.9242,42818.0
2023-02-17 11:00:00,128.81,128.97,128.6,128.84,46151.0,122.9242,123.0769,122.7238,122.9529,46151.0
2023-02-17 11:30:00,128.8,129.35,128.58,129.06,22677.0,122.9147,123.4395,122.7047,123.1628,22677.0
2023-02-17 12:00:00,129.21,129.7,129.2,129.57,17053.0,123.3059,123.7736,123.2964,123.6495,17053.0
2023-02-17 12:30:00,129.55,129.76,129.14,129.34,12410.0,123.6304,123.8308,123.2391,123.43,12410.0
2023-02-17 13:00:00,129.3,129.73,129.3,129.51,13038.0,123.3918,123.8022,123.3918,123.5922,13038.0
2023-02-17 13:30:00,129.55,129.57,129.32,129.45,13053.0,123.6304,123.6495,123.4109,123.535,13053.0
2023-02-17 14:00:00,129.52,129.85,129.41,129.67,22603.0,123.6018,123.9167,123.4968,123.7449,22603.0
2023-02-17 14:30:00,129.72,129.94,129.43,129.82,20556.0,123.7926,124.0026,123.5159,123.8881,20556.0
2023-02-17 15:00:00,129.88,130.12,129.74,129.81,35872.0,123.9453,124.1744,123.8117,123.8785,35872.0
2023-02-17 15:30:00,129.81,130.11,129.38,129.92,205891.0,123.8785,124.1648,123.4682,123.9835,205891.0
2023-02-21 09:30:00,130.25,130.25,127.6,127.61,124608.0,124.2984,124.2984,121.7695,121.7791,124608.0
2023-02-21 10:00:00,127.57,127.58,126.82,127.29,90297.0,121.7409,121.7504,121.0252,121.4737,90297.0
2023-02-21 10:30:00,127.29,127.83,126.74,126.77,82558.0,121.4737,121.989,120.9488,120.9774,82558.0
2023-02-21 11:00:00,126.81,127.15,126.5,126.9,30237.0,121.0156,121.3401,120.7198,121.1015,30237.0
2023-02-21 11:30:00,126.88,127.23,126.88,126.99,53772.0,121.0824,121.4164,121.0824,121.1874,53772.0
2023-02-21 12:00:00,126.99,127.06,126.32,126.44,39742.0,121.1874,121.2542,120.548,120.6625,39742.0
2023-02-21 12:30:00,126.47,126.9,126.38,126.78,13156.0,120.6911,121.1015,120.6053,120.987,13156.0
2023-02-21 13:00:00,126.76,126.86,126.53,126.78,23783.0,120.9679,121.0633,120.7484,120.987,23783.0
2023-02-21 13:30:00,126.74,126.81,126.29,126.64,33461.0,120.9488,121.0156,120.5194,120.8534,33461.0
2023-02-21 14:00:00,126.61,126.61,126.14,126.45,34009.0,120.8247,120.8247,120.3762,120.6721,34009.0
2023-02-21 14:30:00,126.41,126.74,126.27,126.32,44960.0,120.6339,120.9488,120.5003,120.548,44960.0
2023-02-21 15:00:00,126.33,126.73,126.3,126.45,59422.0,120.5575,120.9393,120.5289,120.6721,59422.0
2023-02-21 15:30:00,126.44,126.66,126.09,126.21,201013.0,120.6625,120.8725,120.3285,120.443,201013.0
2023-02-22 09:30:00,126.62,127.68,126.61,127.38,54732.0,120.8343,121.8459,120.8247,121.5596,54732.0
2023-02-22 10:00:00,127.38,127.58,126.86,127.13,25123.0,121.5596,121.7504,121.0633,121.321,25123.0
2023-02-22 10:30:00,127.07,127.74,126.83,127.64,29967.0,121.2637,121.9031,121.0347,121.8077,29967.0
2023-02-22 11:00:00,127.65,127.76,127.21,127.46,21268.0,121.8172,121.9222,121.3973,121.6359,21268.0
2023-02-22 11:30:00,127.54,127.84,127.5,127.84,19043.0,121.7123,121.9985,121.6741,121.9985,19043.0
2023-02-22 12:00:00,127.8,128.09,127.65,127.96,20119.0,121.9604,122.2371,121.8172,122.1131,20119.0
2023-02-22 12:30:00,128.03,128.17,127.87,127.91,18028.0,122.1799,122.3135,122.0272,122.0653,18028.0
2023-02-22 13:00:00,127.85,128.48,127.76,128.37,35362.0,122.0081,122.6093,121.9222,122.5043,35362.0
2023-02-22 13:30:00,128.37,128.38,128.1,128.34,29947.0,122.5043,122.5139,122.2467,122.4757,29947.0
2023-02-22 14:00:00,128.25,128.63,127.64,128.13,54607.0,122.3898,122.7524,121.8077,122.2753,54607.0
2023-02-22 14:30:00,128.09,128.2,127.56,127.66,47896.0,122.2371,122.3421,121.7313,121.8268,47896.0
2023-02-22 15:00:00,127.69,128.34,127.59,128.11,92689.0,121.8554,122.4757,121.76,122.2562,92689.0
2023-02-22 15:30:00,128.1,128.82,128.03,128.64,196589.0,122.2467,122.9338,122.1799,122.762,196589.0
2023-02-23 09:30:00,129.47,130.1,129.09,129.43,40861.0,123.5541,124.1553,123.1914,123.5159,40861.0
2023-02-23 10:00:00,129.55,129.64,128.63,128.83,21089.0,123.6304,123.7163,122.7524,122.9433,21089.0
2023-02-23 10:30:00,128.9,128.95,127.4,127.4,62987.0,123.0101,123.0578,121.5787,121.5787,62987.0
2023-02-23 11:00:00,127.3,127.74,127.09,127.31,20913.0,121.4832,121.9031,121.2828,121.4928,20913.0
2023-02-23 11:30:00,127.3,127.52,126.49,126.7,27237.0,121.4832,121.6932,120.7102,120.9106,27237.0
2023-02-23 12:00:00,126.62,126.8,126.27,126.55,16914.0,120.8343,121.0061,120.5003,120.7675,16914.0
2023-02-23 12:30:00,126.53,126.76,126.45,126.76,14741.0,120.7484,120.9679,120.6721,120.9679,14741.0
2023-02-23 13:00:00,126.75,126.97,126.67,126.96,16776.0,120.9584,121.1683,120.882,121.1588,16776.0
2023-02-23 13:30:00,126.96,127.26,126.76,126.97,17327.0,121.1588,121.445,120.9679,121.1683,17327.0
2023-02-23 14:00:00,126.94,127.72,126.87,127.63,24123.0,121.1397,121.884,121.0729,121.7981,24123.0
2023-02-23 14:30:00,127.64,128.14,127.6,128.03,39357.0,121.8077,122.2848,121.7695,122.1799,39357.0
2023-02-23 15:00:00,128.04,128.62,128.04,128.62,44945.0,122.1894,122.7429,122.1894,122.7429,44945.0
2023-02-23 15:30:00,128.59,128.73,128.01,128.18,252779.0,122.7143,122.8479,122.1608,122.323,252779.0
2023-02-24 09:30:00,125.75,126.67,125.29,126.12,56623.0,120.004,120.882,119.5651,120.3571,56623.0
2023-02-24 10:00:00,126.09,127.03,125.99,126.98,36396.0,120.3285,121.2256,120.2331,121.1778,36396.0
2023-02-24 10:30:00,126.97,127.8,126.91,127.7,41899.0,121.1683,121.9604,121.111,121.8649,41899.0
2023-02-24 11:00:00,127.73,128.71,127.67,128.53,67476.0,121.8936,122.8288,121.8363,122.657,67476.0
2023-02-24 11:30:00,128.62,129.41,128.38,129.23,48682.0,122.7429,123.4968,122.5139,123.325,48682.0
2023-02-24 12:00:00,129.28,129.43,128.45,128.72,56221.0,123.3727,123.5159,122.5807,122.8383,56221.0
2023-02-24 12:30:00,128.76,128.87,128.43,128.51,17152.0,122.8765,122.9815,122.5616,122.6379,17152.0
2023-02-24 13:00:00,128.6,128.73,128.26,128.48,19429.0,122.7238,122.8479,122.3994,122.6093,19429.0
2023-02-24 13:30:00,128.4,128.73,128.18,128.62,17766.0,122.533,122.8479,122.323,122.7429,17766.0
2023-02-24 14:00:00,128.62,129.06,128.55,128.94,27648.0,122.7429,123.1628,122.6761,123.0483,27648.0
2023-02-24 14:30:00,128.88,129.37,128.54,129.24,25637.0,122.991,123.4586,122.6666,123.3346,25637.0
2023-02-24 15:00:00,129.28,129.8,129.28,129.52,30489.0,123.3727,123.869,123.3727,123.6018,30489.0
2023-02-24 15:30:00,129.52,129.81,129.18,129.67,163098.0,123.6018,123.8785,123.2773,123.7449,163098.0
2023-02-27 09:30:00,131.39,132.38,131.09,132.24,68054.0,125.3863,126.3311,125.1,126.1975,68054.0
2023-02-27 10:00:00,132.29,132.71,132.06,132.19,59643.0,126.2452,126.646,126.0257,126.1498,59643.0
2023-02-27 10:30:00,132.14,132.24,131.31,131.65,53502.0,126.1021,126.1975,125.31,125.6345,53502.0
2023-02-27 11:00:00,131.69,131.89,131.49,131.68,39858.0,125.6726,125.8635,125.4818,125.6631,39858.0
2023-02-27 11:30:00,131.69,131.75,131.37,131.68,37174.0,125.6726,125.7299,125.3672,125.6631,37174.0
2023-02-27 12:00:00,131.73,131.75,131.2,131.4,26356.0,125.7108,125.7299,125.205,125.3959,26356.0
2023-02-27 12:30:00,131.39,131.93,131.38,131.93,29071.0,125.3863,125.9017,125.3768,125.9017,29071.0
2023-02-27 13:00:00,131.94,132.09,131.87,131.99,21529.0,125.9112,126.0543,125.8444,125.9589,21529.0
2023-02-27 13:30:00,132.01,132.25,131.83,132.24,28548.0,125.978,126.207,125.8062,126.1975,28548.0
2023-02-27 14:00:00,132.27,132.47,131.86,131.94,29524.0,126.2261,126.417,125.8349,125.9112,29524.0
2023-02-27 14:30:00,131.93,132.03,131.66,131.85,40106.0,125.9017,125.9971,125.644,125.8253,40106.0
2023-02-27 15:00:00,131.84,131.93,131.56,131.73,47857.0,125.8158,125.9017,125.5486,125.7108,47857.0
2023-02-27 15:30:00,131.73,131.83,131.35,131.61,160994.0,125.7108,125.8062,125.3482,125.5963,160994.0
2023-02-28 09:30:00,131.19,132.13,131.19,131.92,22474.0,125.1955,126.0925,125.1955,125.8921,22474.0
2023-02-28 10:00:00,131.93,132.61,131.91,132.27,24436.0,125.9017,126.5506,125.8826,126.2261,24436.0
2023-02-28 10:30:00,132.34,132.87,132.2,132.87,19739.0,126.2929,126.7987,126.1593,126.7987,19739.0
2023-02-28 11:00:00,132.91,133.49,132.87,133.32,34803.0,126.8369,127.3904,126.7987,127.2281,34803.0
2023-02-28 11:30:00,133.37,133.4,132.95,133.22,39461.0,127.2759,127.3045,126.8751,127.1327,39461.0
2023-02-28 12:00:00,133.24,133.51,133.04,133.41,20533.0,127.1518,127.4095,126.9609,127.314,20533.0
2023-02-28 12:30:00,133.35,133.48,133.06,133.24,23369.0,127.2568,127.3808,126.98,127.1518,23369.0
2023-02-28 13:00:00,133.27,133.32,133.12,133.24,14590.0,127.1804,127.2281,127.0373,127.1518,14590.0
2023-02-28 13:30:00,133.23,133.23,132.71,132.76,24503.0,127.1423,127.1423,126.646,126.6937,24503.0
2023-02-28 14:00:00,132.76,132.86,132.6,132.69,35269.0,126.6937,126.7892,126.541,126.6269,35269.0
2023-02-28 14:30:00,132.67,132.94,132.59,132.63,27332.0,126.6078,126.8655,126.5315,126.5697,27332.0
2023-02-28 15:00:00,132.63,132.91,132.24,132.37,55979.0,126.5697,126.8369,126.1975,126.3216,55979.0
2023-02-28 15:30:00,132.37,132.61,132.04,132.06,188801.0,126.3216,126.5506,126.0066,126.0257,188801.0
2023-03-01 09:30:00,131.26,133.49,131.02,133.24,55717.0,125.2623,127.3904,125.0332,127.1518,55717.0
2023-03-01 10:00:00,133.48,133.72,132.83,133.06,51791.0,127.3808,127.6099,126.7605,126.98,51791.0
2023-03-01 10:30:00,133.09,134.07,132.94,133.65,78858.0,127.0087,127.9439,126.8655,127.5431,78858.0
2023-03-01 11:00:00,133.69,133.89,133.24,133.75,85438.0,127.5812,127.7721,127.1518,127.6385,85438.0
2023-03-01 11:30:00,133.76,134.17,133.12,133.95,66925.0,127.648,128.0393,127.0373,127.8294,66925.0
2023-03-01 12:00:00,133.9,134.2,133.64,133.83,27255.0,127.7816,128.0679,127.5335,127.7148,27255.0
2023-03-01 12:30:00,133.79,133.98,133.62,133.77,30065.0,127.6767,127.858,127.5144,127.6576,30065.0
2023-03-01 13:00:00,133.75,134.17,133.52,134.17,42623.0,127.6385,128.0393,127.419,128.0393,42623.0
2023-03-01 13:30:00,134.15,134.3,133.86,134.03,64068.0,128.0202,128.1634,127.7435,127.9057,64068.0
2023-03-01 14:00:00,134.0,134.25,133.87,134.18,92787.0,127.8771,128.1157,127.753,128.0488,92787.0
2023-03-01 14:30:00,134.13,134.53,133.89,134.47,95729.0,128.0011,128.3829,127.7721,128.3256,95729.0
2023-03-01 15:00:00,134.45,134.7,134.29,134.53,116183.0,128.3065,128.5451,128.1538,128.3829,116183.0
2023-03-01 15:30:00,134.54,134.55,133.1,133.35,457079.0,128.3924,128.4019,127.0182,127.2568,457079.0
2023-03-02 09:30:00,132.15,132.89,131.96,132.39,60406.0,126.1116,126.8178,125.9303,126.3406,60406.0
2023-03-02 10:00:00,132.39,133.01,132.12,132.78,69121.0,126.3406,126.9323,126.083,126.7128,69121.0
2023-03-02 10:30:00,132.78,133.19,132.7,132.99,30394.0,126.7128,127.1041,126.6365,126.9132,30394.0
2023-03-02 11:00:00,133.0,133.57,132.95,133.56,60762.0,126.9228,127.4667,126.8751,127.4572,60762.0
2023-03-02 11:30:00,133.53,133.71,133.27,133.62,34719.0,127.4286,127.6003,127.1804,127.5144,34719.0
2023-03-02 12:00:00,133.59,134.11,133.43,133.96,25037.0,127.4858,127.982,127.3331,127.8389,25037.0
2023-03-02 12:30:00,133.97,134.45,133.84,134.36,25208.0,127.8484,128.3065,127.7244,128.2206,25208.0
2023-03-02 13:00:00,134.35,134.36,133.81,133.97,115997.0,128.2111,128.2206,127.6958,127.8484,115997.0
2023-03-02 13:30:00,134.02,135.13,133.96,135.06,45192.0,127.8962,128.9554,127.8389,128.8886,45192.0
2023-03-02 14:00:00,135.09,135.4,134.74,134.75,94202.0,128.9173,129.2131,128.5833,128.5928,94202.0
2023-03-02 14:30:00,134.75,135.07,134.53,135.01,52104.0,128.5928,128.8982,128.3829,128.8409,52104.0
2023-03-02 15:00:00,135.09,135.13,134.55,134.82,39307.0,128.9173,128.9554,128.4019,128.6596,39307.0
2023-03-02 15:30:00,134.83,135.51,134.69,134.9,221716.0,128.6691,129.3181,128.5355,128.736,221716.0
2023-03-03 09:30:00,136.11,136.12,135.12,135.71,61444.0,129.8907,129.9002,128.9459,129.5089,61444.0
2023-03-03 10:00:00,135.75,135.85,134.59,135.58,33925.0,129.5471,129.6425,128.4401,129.3849,33925.0
2023-03-03 10:30:00,135.59,135.89,135.3,135.71,40727.0,129.3944,129.6807,129.1177,129.5089,40727.0
2023-03-03 11:00:00,135.77,136.17,135.69,136.05,22220.0,129.5662,129.9479,129.4899,129.8334,22220.0
2023-03-03 11:30:00,136.12,136.69,136.12,136.65,27969.0,129.9002,130.4442,129.9002,130.406,27969.0
2023-03-03 12:00:00,136.65,136.71,136.51,136.62,18254.0,130.406,130.4632,130.2724,130.3774,18254.0
2023-03-03 12:30:00,136.59,136.94,136.52,136.89,12838.0,130.3487,130.6827,130.2819,130.635,12838.0
2023-03-03 13:00:00,136.81,136.89,136.64,136.8,23134.0,130.5587,130.635,130.3964,130.5491,23134.0
2023-03-03 13:30:00,136.82,136.85,136.45,136.68,21252.0,130.5682,130.5968,130.2151,130.4346,21252.0
2023-03-03 14:00:00,136.73,136.84,136.37,136.61,25984.0,130.4823,130.5873,130.1388,130.3678,25984.0
2023-03-03 14:30:00,136.68,136.95,136.66,136.85,37443.0,130.4346,130.6923,130.4155,130.5968,37443.0
2023-03-03 15:00:00,136.85,137.18,136.77,136.79,74274.0,130.5968,130.9118,130.5205,130.5396,74274.0
2023-03-03 15:30:00,136.84,137.51,136.71,137.51,226012.0,130.5873,131.2267,130.4632,131.2267,226012.0
2023-03-06 09:30:00,137.4,137.74,136.33,136.84,71129.0,131.1217,131.4462,130.1006,130.5873,71129.0
2023-03-06 10:00:00,136.9,137.35,136.44,137.03,40815.0,130.6446,131.074,130.2056,130.7686,40815.0
2023-03-06 10:30:00,137.03,137.16,136.35,136.65,84272.0,130.7686,130.8927,130.1197,130.406,84272.0
2023-03-06 11:00:00,136.67,136.79,135.87,135.94,55966.0,130.4251,130.5396,129.6616,129.7284,55966.0
2023-03-06 11:30:00,135.94,136.25,135.34,136.25,21461.0,129.7284,130.0243,129.1558,130.0243,21461.0
2023-03-06 12:00:00,136.25,136.29,135.62,135.64,18154.0,130.0243,130.0624,129.4231,129.4421,18154.0
2023-03-06 12:30:00,135.65,135.69,135.2,135.29,12646.0,129.4517,129.4899,129.0222,129.1081,12646.0
2023-03-06 13:00:00,135.31,135.39,134.95,135.06,18762.0,129.1272,129.2036,128.7837,128.8886,18762.0
2023-03-06 13:30:00,135.03,135.07,134.35,134.46,40219.0,128.86,128.8982,128.2111,128.3161,40219.0
2023-03-06 14:00:00,134.41,134.73,134.09,134.47,35276.0,128.2683,128.5737,127.963,128.3256,35276.0
2023-03-06 14:30:00,134.47,134.56,134.1,134.28,29794.0,128.3256,128.4115,127.9725,128.1443,29794.0
2023-03-06 15:00:00,134.36,134.65,133.91,133.92,64317.0,128.2206,128.4974,127.7912,127.8007,64317.0
2023-03-06 15:30:00,133.94,134.17,133.6,133.61,232908.0,127.8198,128.0393,127.4954,127.5049,232908.0
2023-03-07 09:30:00,133.25,133.8,132.92,133.39,38292.0,127.1613,127.6862,126.8464,127.2949,38292.0
2023-03-07 10:00:00,133.34,133.35,131.38,131.43,68560.0,127.2472,127.2568,125.3768,125.4245,68560.0
2023-03-07 10:30:00,131.38,131.68,130.79,131.12,80753.0,125.3768,125.6631,124.8138,125.1287,80753.0
2023-03-07 11:00:00,131.03,131.55,130.57,130.71,39320.0,125.0428,125.539,124.6038,124.7374,39320.0
2023-03-07 11:30:00,130.71,131.25,130.53,131.2,29623.0,124.7374,125.2527,124.5656,125.205,29623.0
2023-03-07 12:00:00,131.14,131.56,130.58,131.33,31179.0,125.1478,125.5486,124.6133,125.3291,31179.0
2023-03-07 12:30:00,131.34,131.34,130.86,131.15,281687.0,125.3386,125.3386,124.8806,125.1573,281687.0
2023-03-07 13:00:00,131.11,131.14,130.39,130.6,19873.0,125.1191,125.1478,124.432,124.6324,19873.0
2023-03-07 13:30:00,130.57,130.64,129.98,130.03,22970.0,124.6038,124.6706,124.0408,124.0885,22970.0
2023-03-07 14:00:00,130.01,130.34,130.01,130.29,25844.0,124.0694,124.3843,124.0694,124.3366,25844.0
2023-03-07 14:30:00,130.29,130.43,129.91,130.01,32019.0,124.3366,124.4702,123.974,124.0694,32019.0
2023-03-07 15:00:00,130.01,130.8,129.95,130.47,56889.0,124.0694,124.8233,124.0121,124.5084,56889.0
2023-03-07 15:30:00,130.53,131.03,130.42,130.92,173671.0,124.5656,125.0428,124.4607,124.9378,173671.0
2023-03-08 09:30:00,130.79,131.4,130.1,131.21,37987.0,124.8138,125.3959,124.1553,125.2146,37987.0
2023-03-08 10:00:00,131.15,131.73,130.43,131.26,33852.0,125.1573,125.7108,124.4702,125.2623,33852.0
2023-03-08 10:30:00,131.15,131.58,130.78,130.92,33707.0,125.1573,125.5677,124.8042,124.9378,33707.0
2023-03-08 11:00:00,130.89,131.31,130.79,131.05,47401.0,124.9092,125.31,124.8138,125.0619,47401.0
2023-03-08 11:30:00,131.05,131.4,130.67,131.25,32626.0,125.0619,125.3959,124.6992,125.2527,32626.0
2023-03-08 12:00:00,131.27,131.3,130.89,130.97,27240.0,125.2718,125.3004,124.9092,124.9855,27240.0
2023-03-08 12:30:00,130.94,130.98,130.67,130.67,25706.0,124.9569,124.9951,124.6992,124.6992,25706.0
2023-03-08 13:00:00,130.73,130.84,130.46,130.51,29487.0,124.7565,124.8615,124.4988,124.5465,29487.0
2023-03-08 13:30:00,130.48,130.52,130.11,130.25,41235.0,124.5179,124.5561,124.1648,124.2984,41235.0
2023-03-08 14:00:00,130.26,130.38,130.21,130.32,44340.0,124.308,124.4225,124.2603,124.3652,44340.0
2023-03-08 14:30:00,130.34,130.53,130.15,130.16,40021.0,124.3843,124.5656,124.203,124.2125,40021.0
2023-03-08 15:00:00,130.15,130.61,130.12,130.49,33618.0,124.203,124.642,124.1744,124.5275,33618.0
2023-03-08 15:30:00,130.5,131.31,130.5,131.21,114482.0,124.537,125.31,124.537,125.2146,114482.0
2023-03-09 09:30:00,131.28,132.22,131.24,131.5,22190.0,125.2814,126.1784,125.2432,125.4913,22190.0
2023-03-09 10:00:00,131.8,132.11,131.39,131.49,18941.0,125.7776,126.0734,125.3863,125.4818,18941.0
2023-03-09 10:30:00,131.56,132.03,131.24,131.29,22609.0,125.5486,125.9971,125.2432,125.2909,22609.0
2023-03-09 11:00:00,131.09,131.09,130.08,130.11,12725.0,125.1,125.1,124.1362,124.1648,12725.0
2023-03-09 11:30:00,130.15,130.28,129.85,129.93,11213.0,124.203,124.3271,123.9167,123.993,11213.0
2023-03-09 12:00:00,129.87,129.87,129.6,129.73,15705.0,123.9358,123.9358,123.6781,123.8022,15705.0
2023-03-09 12:30:00,129.72,129.72,129.18,129.2,20671.0,123.7926,123.7926,123.2773,123.2964,20671.0
2023-03-09 13:00:00,129.19,129.32,128.75,128.85,28057.0,123.2869,123.4109,122.867,122.9624,28057.0
2023-03-09 13:30:00,128.86,128.97,127.92,128.26,35740.0,122.9719,123.0769,122.0749,122.3994,35740.0
2023-03-09 14:00:00,128.3,128.55,127.9,128.29,36535.0,122.4375,122.6761,122.0558,122.428,36535.0
2023-03-09 14:30:00,128.25,128.79,128.01,128.03,59408.0,122.3898,122.9051,122.1608,122.1799,59408.0
2023-03-09 15:00:00,127.97,128.07,126.93,127.17,66109.0,122.1226,122.218,121.1301,121.3592,66109.0
2023-03-09 15:30:00,127.12,127.9,127.04,127.41,252638.0,121.3114,122.0558,121.2351,121.5882,252638.0
2023-03-10 09:30:00,127.03,127.44,124.82,125.8,55798.0,121.2256,121.6168,119.1165,120.0518,55798.0
2023-03-10 10:00:00,125.92,126.55,125.55,125.84,59042.0,120.1663,120.7675,119.8132,120.0899,59042.0
2023-03-10 10:30:00,125.87,126.83,125.4,126.76,35316.0,120.1186,121.0347,119.67,120.9679,35316.0
2023-03-10 11:00:00,126.69,126.91,126.03,126.57,62732.0,120.9011,121.111,120.2713,120.7866,62732.0
2023-03-10 11:30:00,126.57,126.77,125.28,125.36,60804.0,120.7866,120.9774,119.5555,119.6319,60804.0
2023-03-10 12:00:00,125.46,125.57,124.55,124.75,42281.0,119.7273,119.8323,118.8589,119.0497,42281.0
2023-03-10 12:30:00,124.83,125.17,124.44,124.5,120753.0,119.1261,119.4505,118.7539,118.8112,120753.0
2023-03-10 13:00:00,124.48,125.05,124.24,124.58,195559.0,118.7921,119.336,118.563,118.8875,195559.0
2023-03-10 13:30:00,124.58,124.69,124.2,124.54,195268.0,118.8875,118.9925,118.5249,118.8493,195268.0
2023-03-10 14:00:00,124.55,125.78,124.55,124.65,50299.0,118.8589,120.0327,118.8589,118.9543,50299.0
2023-03-10 14:30:00,124.74,127.3,124.73,126.61,193358.0,119.0402,121.4832,119.0307,120.8247,193358.0
2023-03-10 15:00:00,126.57,126.67,125.64,126.07,71521.0,120.7866,120.882,119.8991,120.3094,71521.0
2023-03-10 15:30:00,126.03,126.23,125.66,126.02,370030.0,120.2713,120.4621,119.9182,120.2617,370030.0
2023-03-13 09:30:00,124.44,125.8,123.87,125.36,65998.0,118.7539,120.0518,118.2099,119.6319,65998.0
2023-03-13 10:00:00,125.2,125.86,123.66,123.94,76788.0,119.4792,120.109,118.0095,118.2768,76788.0
2023-03-13 10:30:00,123.94,125.24,123.8,125.08,42186.0,118.2768,119.5173,118.1431,119.3647,42186.0
2023-03-13 11:00:00,124.98,126.63,124.84,126.63,39094.0,119.2692,120.8438,119.1356,120.8438,39094.0
2023-03-13 11:30:00,126.54,126.72,125.04,125.89,45489.0,120.7579,120.9297,119.3265,120.1376,45489.0
2023-03-13 12:00:00,126.07,126.48,124.83,125.41,40194.0,120.3094,120.7007,119.1261,119.6796,40194.0
2023-03-13 12:30:00,125.29,125.69,124.7,125.13,32890.0,119.5651,119.9468,119.002,119.4124,32890.0
2023-03-13 13:00:00,125.07,125.64,124.69,125.44,47136.0,119.3551,119.8991,118.9925,119.7082,47136.0
2023-03-13 13:30:00,125.52,125.99,125.03,125.8,52009.0,119.7846,120.2331,119.3169,120.0518,52009.0
2023-03-13 14:00:00,125.82,126.32,125.72,126.02,36370.0,120.0708,120.548,119.9754,120.2617,36370.0
2023-03-13 14:30:00,126.1,126.53,125.77,126.17,27889.0,120.3381,120.7484,120.0231,120.4049,27889.0
2023-03-13 15:00:00,126.13,126.38,125.0,125.19,49543.0,120.3667,120.6053,119.2883,119.4696,49543.0
2023-03-13 15:30:00,125.24,125.63,124.41,124.7,173002.0,119.5173,119.8895,118.7253,119.002,173002.0
2023-03-14 09:30:00,127.35,128.47,126.02,127.09,75135.0,121.5309,122.5998,120.2617,121.2828,75135.0
2023-03-14 10:00:00,127.09,128.03,126.93,127.85,79096.0,121.2828,122.1799,121.1301,122.0081,79096.0
2023-03-14 10:30:00,127.85,128.42,127.76,127.97,50672.0,122.0081,122.552,121.9222,122.1226,50672.0
2023-03-14 11:00:00,128.06,128.4,127.77,128.28,37091.0,122.2085,122.533,121.9317,122.4184,37091.0
2023-03-14 11:30:00,128.35,128.35,127.61,127.77,23214.0,122.4852,122.4852,121.7791,121.9317,23214.0
2023-03-14 12:00:00,127.68,127.93,127.0,127.0,64927.0,121.8459,122.0844,121.1969,121.1969,64927.0
2023-03-14 12:30:00,127.0,127.43,126.93,127.21,24238.0,121.1969,121.6073,121.1301,121.3973,24238.0
2023-03-14 13:00:00,127.16,127.22,126.23,126.93,57196.0,121.3496,121.4069,120.4621,121.1301,57196.0
2023-03-14 13:30:00,126.89,127.35,126.62,126.85,39635.0,121.092,121.5309,120.8343,121.0538,39635.0
2023-03-14 14:00:00,126.91,127.02,126.25,126.86,63770.0,121.111,121.216,120.4812,121.0633,63770.0
2023-03-14 14:30:00,126.86,127.36,126.82,127.28,71775.0,121.0633,121.5405,121.0252,121.4641,71775.0
2023-03-14 15:00:00,127.3,127.66,126.95,127.5,80602.0,121.4832,121.8268,121.1492,121.6741,80602.0
2023-03-14 15:30:00,127.51,129.27,127.45,129.15,360900.0,121.6836,123.3632,121.6264,123.2487,360900.0
2023-03-15 09:30:00,127.87,128.22,124.1,124.1,100557.0,122.0272,122.3612,118.4294,118.4294,100557.0
2023-03-15 10:00:00,124.08,125.3,123.84,124.88,54069.0,118.4104,119.5746,118.1813,119.1738,54069.0
2023-03-15 10:30:00,124.82,125.79,124.41,125.79,51972.0,119.1165,120.0422,118.7253,120.0422,51972.0
2023-03-15 11:00:00,125.82,125.84,124.7,124.74,35240.0,120.0708,120.0899,119.002,119.0402,35240.0
2023-03-15 11:30:00,124.78,125.23,124.51,124.63,47302.0,119.0784,119.5078,118.8207,118.9352,47302.0
2023-03-15 12:00:00,124.67,124.7,123.54,123.76,36382.0,118.9734,119.002,117.895,118.105,36382.0
2023-03-15 12:30:00,123.83,124.03,123.33,123.48,24246.0,118.1718,118.3626,117.6946,117.8378,24246.0
2023-03-15 13:00:00,123.42,124.28,123.24,124.28,26208.0,117.7805,118.6012,117.6087,118.6012,26208.0
2023-03-15 13:30:00,124.19,124.78,123.68,124.73,47368.0,118.5153,119.0784,118.0286,119.0307,47368.0
2023-03-15 14:00:00,124.66,125.74,124.19,125.4,38265.0,118.9639,119.9945,118.5153,119.67,38265.0
2023-03-15 14:30:00,125.45,125.8,124.44,124.98,41762.0,119.7178,120.0518,118.7539,119.2692,41762.0
2023-03-15 15:00:00,124.98,125.73,124.86,125.42,92113.0,119.2692,119.985,119.1547,119.6891,92113.0
2023-03-15 15:30:00,125.42,125.54,124.45,125.48,232167.0,119.6891,119.8036,118.7634,119.7464,232167.0
2023-03-16 09:30:00,124.6,125.35,123.55,125.18,49613.0,118.9066,119.6223,117.9046,119.4601,49613.0
2023-03-16 10:00:00,125.19,125.47,124.04,124.65,63232.0,119.4696,119.7368,118.3722,118.9543,63232.0
2023-03-16 10:30:00,124.77,126.76,124.74,126.58,36702.0,119.0688,120.9679,119.0402,120.7961,36702.0
2023-03-16 11:00:00,126.73,127.03,126.18,126.76,21941.0,120.9393,121.2256,120.4144,120.9679,21941.0
2023-03-16 11:30:00,126.82,127.08,126.17,126.83,52500.0,121.0252,121.2733,120.4049,121.0347,52500.0
2023-03-16 12:00:00,126.82,126.82,126.14,126.23,30810.0,121.0252,121.0252,120.3762,120.4621,30810.0
2023-03-16 12:30:00,126.25,126.97,126.16,126.76,21596.0,120.4812,121.1683,120.3953,120.9679,21596.0
2023-03-16 13:00:00,126.88,127.19,126.47,126.54,31578.0,121.0824,121.3782,120.6911,120.7579,31578.0
2023-03-16 13:30:00,126.49,126.5,126.05,126.31,23140.0,120.7102,120.7198,120.2903,120.5385,23140.0
2023-03-16 14:00:00,126.29,126.43,126.0,126.14,47668.0,120.5194,120.653,120.2426,120.3762,47668.0
2023-03-16 14:30:00,126.15,126.36,125.88,126.31,78559.0,120.3858,120.5862,120.1281,120.5385,78559.0
2023-03-16 15:00:00,126.31,126.48,125.94,126.37,71803.0,120.5385,120.7007,120.1854,120.5957,71803.0
2023-03-16 15:30:00,126.38,126.86,126.21,126.56,191378.0,120.6053,121.0633,120.443,120.777,191378.0
2023-03-17 09:30:00,125.68,125.84,124.09,124.18,237864.0,119.9372,120.0899,118.4199,118.5058,237864.0
2023-03-17 10:00:00,124.29,124.97,123.08,123.41,67174.0,118.6108,119.2597,117.456,117.771,67174.0
2023-03-17 10:30:00,123.41,123.6,122.84,123.06,33041.0,117.771,117.9523,117.227,117.437,33041.0
2023-03-17 11:00:00,123.11,123.57,122.79,123.11,31023.0,117.4847,117.9237,117.1793,117.4847,31023.0
2023-03-17 11:30:00,123.06,123.31,122.49,122.85,23330.0,117.437,117.6755,116.893,117.2366,23330.0
2023-03-17 12:00:00,122.95,123.46,122.68,123.37,27565.0,117.332,117.8187,117.0743,117.7328,27565.0
2023-03-17 12:30:00,123.36,123.74,122.92,123.47,211562.0,117.7233,118.0859,117.3034,117.8282,211562.0
2023-03-17 13:00:00,123.46,123.94,123.3,123.7,46705.0,117.8187,118.2768,117.666,118.0477,46705.0
2023-03-17 13:30:00,123.72,123.88,123.33,123.48,100915.0,118.0668,118.2195,117.6946,117.8378,100915.0
2023-03-17 14:00:00,123.56,123.71,122.75,122.84,46932.0,117.9141,118.0573,117.1411,117.227,46932.0
2023-03-17 14:30:00,122.79,123.31,122.62,123.23,39674.0,117.1793,117.6755,117.0171,117.5992,39674.0
2023-03-17 15:00:00,123.23,123.75,122.92,123.69,47987.0,117.5992,118.0954,117.3034,118.0382,47987.0
2023-03-17 15:30:00,123.69,123.69,122.26,122.5,348672.0,118.0382,118.0382,116.6735,116.9025,348672.0
2023-03-20 09:30:00,123.53,125.57,123.53,125.12,44846.0,117.8855,119.8323,117.8855,119.4028,44846.0
2023-03-20 10:00:00,125.16,125.52,124.72,125.27,42109.0,119.441,119.7846,119.0211,119.546,42109.0
2023-03-20 10:30:00,125.31,125.53,125.16,125.48,30021.0,119.5842,119.7941,119.441,119.7464,30021.0
2023-03-20 11:00:00,125.49,125.54,124.86,125.28,26930.0,119.7559,119.8036,119.1547,119.5555,26930.0
2023-03-20 11:30:00,125.27,125.32,124.8,124.83,23577.0,119.546,119.5937,119.0975,119.1261,23577.0
2023-03-20 12:00:00,124.76,124.8,124.09,124.54,18706.0,119.0593,119.0975,118.4199,118.8493,18706.0
2023-03-20 12:30:00,124.57,124.86,124.35,124.81,13331.0,118.878,119.1547,118.668,119.107,13331.0
2023-03-20 13:00:00,124.85,125.13,124.63,125.06,26646.0,119.1452,119.4124,118.9352,119.3456,26646.0
2023-03-20 13:30:00,125.12,125.31,124.85,125.04,21498.0,119.4028,119.5842,119.1452,119.3265,21498.0
2023-03-20 14:00:00,125.0,125.05,124.62,124.91,24344.0,119.2883,119.336,118.9257,119.2024,24344.0
2023-03-20 14:30:00,124.92,124.97,124.37,124.63,38563.0,119.212,119.2597,118.6871,118.9352,38563.0
2023-03-20 15:00:00,124.58,125.12,124.49,125.09,42174.0,118.8875,119.4028,118.8016,119.3742,42174.0
2023-03-20 15:30:00,125.05,125.43,124.98,125.31,139997.0,119.336,119.6987,119.2692,119.5842,139997.0
2023-03-21 09:30:00,127.16,127.54,126.72,127.5,26172.0,121.3496,121.7123,120.9297,121.6741,26172.0
2023-03-21 10:00:00,127.63,127.76,126.99,127.04,23246.0,121.7981,121.9222,121.1874,121.2351,23246.0
2023-03-21 10:30:00,127.02,127.43,126.94,127.34,30631.0,121.216,121.6073,121.1397,121.5214,30631.0
2023-03-21 11:00:00,127.34,127.78,127.32,127.46,13936.0,121.5214,121.9413,121.5023,121.6359,13936.0
2023-03-21 11:30:00,127.51,127.51,126.48,126.58,18232.0,121.6836,121.6836,120.7007,120.7961,18232.0
2023-03-21 12:00:00,126.46,126.93,126.46,126.86,13708.0,120.6816,121.1301,120.6816,121.0633,13708.0
2023-03-21 12:30:00,126.86,126.91,126.67,126.75,19927.0,121.0633,121.111,120.882,120.9584,19927.0
2023-03-21 13:00:00,126.73,126.99,126.61,126.63,10874.0,120.9393,121.1874,120.8247,120.8438,10874.0
2023-03-21 13:30:00,126.71,126.84,126.1,126.14,10504.0,120.9202,121.0442,120.3381,120.3762,10504.0
2023-03-21 14:00:00,126.09,126.42,126.02,126.39,16295.0,120.3285,120.6434,120.2617,120.6148,16295.0
2023-03-21 14:30:00,126.41,126.43,126.02,126.27,19996.0,120.6339,120.653,120.2617,120.5003,19996.0
2023-03-21 15:00:00,126.23,126.54,126.23,126.5,19220.0,120.4621,120.7579,120.4621,120.7198,19220.0
2023-03-21 15:30:00,126.48,126.98,126.27,126.62,111700.0,120.7007,121.1778,120.5003,120.8343,111700.0
2023-03-22 09:30:00,126.22,127.48,125.93,126.41,31407.0,120.4526,121.655,120.1758,120.6339,31407.0
2023-03-22 10:00:00,126.46,126.75,126.28,126.74,23774.0,120.6816,120.9584,120.5098,120.9488,23774.0
2023-03-22 10:30:00,126.71,126.75,126.45,126.52,21337.0,120.9202,120.9584,120.6721,120.7389,21337.0
2023-03-22 11:00:00,126.52,126.72,126.15,126.27,20476.0,120.7389,120.9297,120.3858,120.5003,20476.0
2023-03-22 11:30:00,126.31,126.31,125.86,126.19,19581.0,120.5385,120.5385,120.109,120.4239,19581.0
2023-03-22 12:00:00,126.16,126.6,126.13,126.53,28512.0,120.3953,120.8152,120.3667,120.7484,28512.0
2023-03-22 12:30:00,126.53,126.58,126.17,126.19,17712.0,120.7484,120.7961,120.4049,120.4239,17712.0
2023-03-22 13:00:00,126.18,126.23,125.85,125.92,18220.0,120.4144,120.4621,120.0995,120.1663,18220.0
2023-03-22 13:30:00,125.96,126.0,125.73,125.74,18486.0,120.2045,120.2426,119.985,119.9945,18486.0
2023-03-22 14:00:00,125.84,126.94,125.71,126.14,35277.0,120.0899,121.1397,119.9659,120.3762,35277.0
2023-03-22 14:30:00,126.14,127.05,125.31,125.8,57397.0,120.3762,121.2446,119.5842,120.0518,57397.0
2023-03-22 15:00:00,125.71,126.25,124.62,125.89,50249.0,119.9659,120.4812,118.9257,120.1376,50249.0
2023-03-22 15:30:00,125.89,125.94,123.59,123.6,161944.0,120.1376,120.1854,117.9427,117.9523,161944.0
2023-03-23 09:30:00,123.78,124.63,123.76,124.36,28046.0,118.1241,118.9352,118.105,118.6776,28046.0
2023-03-23 10:00:00,124.53,125.33,124.41,124.66,38408.0,118.8398,119.6032,118.7253,118.9639,38408.0
2023-03-23 10:30:00,124.62,125.13,124.58,125.07,21130.0,118.9257,119.4124,118.8875,119.3551,21130.0
2023-03-23 11:00:00,125.1,125.63,125.09,125.22,19514.0,119.3837,119.8895,119.3742,119.4983,19514.0
2023-03-23 11:30:00,125.28,125.55,125.18,125.31,14857.0,119.5555,119.8132,119.4601,119.5842,14857.0
2023-03-23 12:00:00,125.29,125.46,124.96,125.17,18271.0,119.5651,119.7273,119.2501,119.4505,18271.0
2023-03-23 12:30:00,125.21,125.24,124.62,124.65,10349.0,119.4887,119.5173,118.9257,118.9543,10349.0
2023-03-23 13:00:00,124.62,124.93,123.84,124.05,14957.0,118.9257,119.2215,118.1813,118.3817,14957.0
2023-03-23 13:30:00,124.13,124.46,123.91,123.94,25393.0,118.4581,118.773,118.2481,118.2768,25393.0
2023-03-23 14:00:00,124.07,124.29,122.96,122.96,35419.0,118.4008,118.6108,117.3415,117.3415,35419.0
2023-03-23 14:30:00,122.98,123.16,122.34,122.97,39430.0,117.3606,117.5324,116.7499,117.3511,39430.0
2023-03-23 15:00:00,123.02,123.92,122.41,122.82,42594.0,117.3988,118.2577,116.8167,117.2079,42594.0
2023-03-23 15:30:00,122.77,124.23,122.68,123.5,152406.0,117.1602,118.5535,117.0743,117.8569,152406.0
2023-03-24 09:30:00,122.77,122.77,120.9,122.05,38553.0,117.1602,117.1602,115.3757,116.4731,38553.0
2023-03-24 10:00:00,122.06,123.54,122.05,123.41,56278.0,116.4827,117.895,116.4731,117.771,56278.0
2023-03-24 10:30:00,123.4,123.57,122.75,123.34,51945.0,117.7614,117.9237,117.1411,117.7042,51945.0
2023-03-24 11:00:00,123.34,123.41,122.73,123.11,39777.0,117.7042,117.771,117.122,117.4847,39777.0
2023-03-24 11:30:00,123.11,123.84,122.89,123.72,27369.0,117.4847,118.1813,117.2747,118.0668,27369.0
2023-03-24 12:00:00,123.79,124.24,123.54,123.61,25104.0,118.1336,118.563,117.895,117.9618,25104.0
2023-03-24 12:30:00,123.71,124.1,123.6,123.99,30454.0,118.0573,118.4294,117.9523,118.3245,30454.0
2023-03-24 13:00:00,124.01,124.21,123.69,124.09,55097.0,118.3436,118.5344,118.0382,118.4199,55097.0
2023-03-24 13:30:00,124.15,124.2,123.7,124.15,41623.0,118.4772,118.5249,118.0477,118.4772,41623.0
2023-03-24 14:00:00,124.16,124.54,124.11,124.28,44560.0,118.4867,118.8493,118.439,118.6012,44560.0
2023-03-24 14:30:00,124.3,124.7,124.21,124.62,51976.0,118.6203,119.002,118.5344,118.9257,51976.0
2023-03-24 15:00:00,124.65,125.23,124.37,125.08,40208.0,118.9543,119.5078,118.6871,119.3647,40208.0
2023-03-24 15:30:00,125.11,125.48,124.96,125.41,203301.0,119.3933,119.7464,119.2501,119.6796,203301.0
2023-03-27 09:30:00,127.11,127.3,126.11,126.23,25759.0,121.3019,121.4832,120.3476,120.4621,25759.0
2023-03-27 10:00:00,126.18,126.76,126.0,126.34,25151.0,120.4144,120.9679,120.2426,120.5671,25151.0
2023-03-27 10:30:00,126.28,126.28,125.67,125.67,22124.0,120.5098,120.5098,119.9277,119.9277,22124.0
2023-03-27 11:00:00,125.74,125.85,125.26,125.81,23791.0,119.9945,120.0995,119.5364,120.0613,23791.0
2023-03-27 11:30:00,125.86,126.09,125.74,125.94,18721.0,120.109,120.3285,119.9945,120.1854,18721.0
2023-03-27 12:00:00,126.0,126.39,125.93,126.22,16991.0,120.2426,120.6148,120.1758,120.4526,16991.0
2023-03-27 12:30:00,126.19,126.3,125.96,126.13,70981.0,120.4239,120.5289,120.2045,120.3667,70981.0
2023-03-27 13:00:00,126.16,126.3,125.81,126.27,29158.0,120.3953,120.5289,120.0613,120.5003,29158.0
2023-03-27 13:30:00,126.33,126.67,126.1,126.11,44555.0,120.5575,120.882,120.3381,120.3476,44555.0
2023-03-27 14:00:00,126.14,126.3,125.88,126.3,33226.0,120.3762,120.5289,120.1281,120.5289,33226.0
2023-03-27 14:30:00,126.27,126.59,126.26,126.53,42293.0,120.5003,120.8057,120.4907,120.7484,42293.0
2023-03-27 15:00:00,126.55,126.62,126.04,126.23,43670.0,120.7675,120.8343,120.2808,120.4621,43670.0
2023-03-27 15:30:00,126.23,126.26,125.74,126.0,174897.0,120.4621,120.4907,119.9945,120.2426,174897.0
2023-03-28 09:30:00,126.11,126.66,125.41,126.06,39170.0,120.3476,120.8725,119.6796,120.2999,39170.0
2023-03-28 10:00:00,125.89,126.71,125.71,126.14,70491.0,120.1376,120.9202,119.9659,120.3762,70491.0
2023-03-28 10:30:00,126.2,126.42,125.66,126.0,69100.0,120.4335,120.6434,119.9182,120.2426,69100.0
2023-03-28 11:00:00,125.98,126.12,125.7,126.02,32662.0,120.2235,120.3571,119.9563,120.2617,32662.0
2023-03-28 11:30:00,126.03,126.13,125.83,125.98,22806.0,120.2713,120.3667,120.0804,120.2235,22806.0
2023-03-28 12:00:00,126.0,126.0,125.76,125.86,12190.0,120.2426,120.2426,120.0136,120.109,12190.0
2023-03-28 12:30:00,125.82,125.91,125.67,125.69,25513.0,120.0708,120.1567,119.9277,119.9468,25513.0
2023-03-28 13:00:00,125.68,125.75,125.38,125.47,20823.0,119.9372,120.004,119.651,119.7368,20823.0
2023-03-28 13:30:00,125.48,125.48,125.04,125.11,25126.0,119.7464,119.7464,119.3265,119.3933,25126.0
2023-03-28 14:00:00,125.08,125.39,125.06,125.23,25175.0,119.3647,119.6605,119.3456,119.5078,25175.0
2023-03-28 14:30:00,125.22,125.41,125.1,125.3,18362.0,119.4983,119.6796,119.3837,119.5746,18362.0
2023-03-28 15:00:00,125.35,125.86,125.35,125.43,122825.0,119.6223,120.109,119.6223,119.6987,122825.0
2023-03-28 15:30:00,125.43,126.24,125.39,126.21,141479.0,119.6987,120.4717,119.6605,120.443,141479.0
2023-03-29 09:30:00,128.16,128.62,127.02,127.94,31078.0,122.3039,122.7429,121.216,122.094,31078.0
2023-03-29 10:00:00,127.92,128.36,127.75,128.2,38654.0,122.0749,122.4948,121.9127,122.3421,38654.0
2023-03-29 10:30:00,128.17,128.39,127.88,127.88,18021.0,122.3135,122.5234,122.0367,122.0367,18021.0
2023-03-29 11:00:00,127.95,128.08,127.76,127.87,20040.0,122.1035,122.2276,121.9222,122.0272,20040.0
2023-03-29 11:30:00,127.88,128.09,127.68,127.9,16473.0,122.0367,122.2371,121.8459,122.0558,16473.0
2023-03-29 12:00:00,127.89,128.35,127.85,128.22,24775.0,122.0463,122.4852,122.0081,122.3612,24775.0
2023-03-29 12:30:00,128.28,128.44,128.14,128.34,16003.0,122.4184,122.5711,122.2848,122.4757,16003.0
2023-03-29 13:00:00,128.3,128.87,128.28,128.8,18654.0,122.4375,122.9815,122.4184,122.9147,18654.0
2023-03-29 13:30:00,128.78,128.79,128.05,128.06,27405.0,122.8956,122.9051,122.199,122.2085,27405.0
2023-03-29 14:00:00,128.09,128.19,128.0,128.06,24275.0,122.2371,122.3326,122.1512,122.2085,24275.0
2023-03-29 14:30:00,128.08,128.31,128.05,128.21,20742.0,122.2276,122.4471,122.199,122.3516,20742.0
2023-03-29 15:00:00,128.25,128.57,127.99,128.55,38036.0,122.3898,122.6952,122.1417,122.6761,38036.0
2023-03-29 15:30:00,128.56,128.58,128.19,128.26,129955.0,122.6856,122.7047,122.3326,122.3994,129955.0
2023-03-30 09:30:00,129.34,130.33,128.8,130.15,44794.0,123.43,124.3748,122.9147,124.203,44794.0
2023-03-30 10:00:00,130.23,130.6,129.94,130.46,28806.0,124.2793,124.6324,124.0026,124.4988,28806.0
2023-03-30 10:30:00,130.42,131.0,130.18,130.49,56776.0,124.4607,125.0142,124.2316,124.5275,56776.0
2023-03-30 11:00:00,130.47,130.48,130.01,130.44,35513.0,124.5084,124.5179,124.0694,124.4797,35513.0
2023-03-30 11:30:00,130.4,130.65,130.19,130.23,87481.0,124.4416,124.6801,124.2412,124.2793,87481.0
2023-03-30 12:00:00,130.22,130.42,130.01,130.02,15532.0,124.2698,124.4607,124.0694,124.0789,15532.0
2023-03-30 12:30:00,129.98,130.06,129.57,129.59,88725.0,124.0408,124.1171,123.6495,123.6686,88725.0
2023-03-30 13:00:00,129.54,129.81,129.54,129.65,17234.0,123.6209,123.8785,123.6209,123.7258,17234.0
2023-03-30 13:30:00,129.62,129.76,129.34,129.76,16927.0,123.6972,123.8308,123.43,123.8308,16927.0
2023-03-30 14:00:00,129.72,129.83,129.54,129.82,14943.0,123.7926,123.8976,123.6209,123.8881,14943.0
2023-03-30 14:30:00,129.86,129.93,129.62,129.8,15467.0,123.9262,123.993,123.6972,123.869,15467.0
2023-03-30 15:00:00,129.79,129.81,129.45,129.75,18989.0,123.8594,123.8785,123.535,123.8213,18989.0
2023-03-30 15:30:00,129.72,129.88,129.44,129.8,135036.0,123.7926,123.9453,123.5254,123.869,135036.0
2023-03-31 09:30:00,130.55,131.48,130.05,131.26,39950.0,124.5847,125.4722,124.1076,125.2623,39950.0
2023-03-31 10:00:00,131.39,131.53,131.1,131.36,20823.0,125.3863,125.5199,125.1096,125.3577,20823.0
2023-03-31 10:30:00,131.34,131.5,131.18,131.33,12045.0,125.3386,125.4913,125.1859,125.3291,12045.0
2023-03-31 11:00:00,131.3,132.28,131.26,132.27,36701.0,125.3004,126.2357,125.2623,126.2261,36701.0
2023-03-31 11:30:00,132.23,132.27,131.92,132.03,37755.0,126.188,126.2261,125.8921,125.9971,37755.0
2023-03-31 12:00:00,132.04,132.29,131.97,132.1,17048.0,126.0066,126.2452,125.9398,126.0639,17048.0
2023-03-31 12:30:00,132.03,132.07,131.81,131.94,18940.0,125.9971,126.0353,125.7871,125.9112,18940.0
2023-03-31 13:00:00,131.93,132.29,131.41,131.45,102107.0,125.9017,126.2452,125.4054,125.4436,102107.0
2023-03-31 13:30:00,131.42,132.29,131.38,131.96,60170.0,125.415,126.2452,125.3768,125.9303,60170.0
2023-03-31 14:00:00,131.95,132.43,131.95,132.28,26073.0,125.9207,126.3788,125.9207,126.2357,26073.0
2023-03-31 14:30:00,132.22,132.67,132.22,132.61,22559.0,126.1784,126.6078,126.1784,126.5506,22559.0
2023-03-31 15:00:00,132.62,133.6,132.61,133.36,72386.0,126.5601,127.4954,126.5506,127.2663,72386.0
2023-03-31 15:30:00,133.33,133.76,132.77,133.52,256021.0,127.2377,127.648,126.7033,127.419,256021.0
2023-04-03 09:30:00,138.12,140.12,137.26,139.58,551519.0,131.8088,133.7174,130.9881,133.2021,551519.0
2023-04-03 10:00:00,139.62,140.22,139.45,139.67,333042.0,133.2403,133.8129,133.078,133.288,333042.0
2023-04-03 10:30:00,139.67,139.91,138.45,138.45,122178.0,133.288,133.517,132.1237,132.1237,122178.0
2023-04-03 11:00:00,138.46,138.87,138.22,138.79,138724.0,132.1333,132.5245,131.9042,132.4482,138724.0
2023-04-03 11:30:00,138.8,139.46,138.74,139.43,101058.0,132.4577,133.0876,132.4005,133.059,101058.0
2023-04-03 12:00:00,139.48,140.09,139.4,139.68,105070.0,133.1067,133.6888,133.0303,133.2975,105070.0
2023-04-03 12:30:00,139.64,140.03,139.5,139.71,66072.0,133.2594,133.6315,133.1258,133.3262,66072.0
2023-04-03 13:00:00,139.72,140.05,139.4,139.47,62163.0,133.3357,133.6506,133.0303,133.0971,62163.0
2023-04-03 13:30:00,139.47,139.82,139.34,139.77,66422.0,133.0971,133.4311,132.9731,133.3834,66422.0
2023-04-03 14:00:00,139.81,140.0,139.39,139.39,81485.0,133.4216,133.6029,133.0208,133.0208,81485.0
2023-04-03 14:30:00,139.39,139.7,139.11,139.29,79426.0,133.0208,133.3166,132.7536,132.9254,79426.0
2023-04-03 15:00:00,139.27,139.67,139.04,139.61,125860.0,132.9063,133.288,132.6868,133.2307,125860.0
2023-04-03 15:30:00,139.64,140.1,139.5,140.08,564668.0,133.2594,133.6983,133.1258,133.6793,564668.0
2023-04-04 09:30:00,139.97,140.18,138.8,139.9,174526.0,133.5743,133.7747,132.4577,133.5075,174526.0
2023-04-04 10:00:00,139.76,140.15,139.21,139.64,62047.0,133.3739,133.7461,132.849,133.2594,62047.0
2023-04-04 10:30:00,139.68,139.82,138.61,138.7,50504.0,133.2975,133.4311,132.2764,132.3623,50504.0
2023-04-04 11:00:00,138.66,138.74,138.11,138.42,74918.0,132.3241,132.4005,131.7993,132.0951,74918.0
2023-04-04 11:30:00,138.48,139.42,138.36,138.37,72465.0,132.1524,133.0494,132.0379,132.0474,72465.0
2023-04-04 12:00:00,138.42,138.89,138.16,138.75,48304.0,132.0951,132.5436,131.847,132.41,48304.0
2023-04-04 12:30:00,138.76,138.81,138.43,138.69,28215.0,132.4196,132.4673,132.1047,132.3528,28215.0
2023-04-04 13:00:00,138.67,139.08,138.49,138.78,29083.0,132.3337,132.725,132.1619,132.4387,29083.0
2023-04-04 13:30:00,138.74,138.82,138.29,138.31,35913.0,132.4005,132.4768,131.971,131.9901,35913.0
2023-04-04 14:00:00,138.3,138.7,138.07,138.1,38367.0,131.9806,132.3623,131.7611,131.7897,38367.0
2023-04-04 14:30:00,138.07,138.35,137.98,138.05,37910.0,131.7611,132.0283,131.6752,131.742,37910.0
2023-04-04 15:00:00,138.0,138.24,137.97,138.02,57982.0,131.6943,131.9233,131.6657,131.7134,57982.0
2023-04-04 15:30:00,138.02,138.44,137.98,138.4,430740.0,131.7134,132.1142,131.6752,132.076,430740.0
2023-04-05 09:30:00,137.26,139.32,137.26,138.96,81019.0,130.9881,132.954,130.9881,132.6104,81019.0
2023-04-05 10:00:00,139.08,139.11,137.76,137.91,112399.0,132.725,132.7536,131.4653,131.6084,112399.0
2023-04-05 10:30:00,137.91,138.16,137.29,137.66,76047.0,131.6084,131.847,131.0167,131.3698,76047.0
2023-04-05 11:00:00,137.65,137.65,137.19,137.35,39122.0,131.3603,131.3603,130.9213,131.074,39122.0
2023-04-05 11:30:00,137.41,138.03,137.41,137.71,44284.0,131.1313,131.7229,131.1313,131.4176,44284.0
2023-04-05 12:00:00,137.75,137.85,137.47,137.5,31106.0,131.4557,131.5512,131.1885,131.2171,31106.0
2023-04-05 12:30:00,137.53,137.78,137.26,137.78,26854.0,131.2458,131.4844,130.9881,131.4844,26854.0
2023-04-05 13:00:00,137.71,137.88,137.51,137.7,21954.0,131.4176,131.5798,131.2267,131.408,21954.0
2023-04-05 13:30:00,137.79,138.03,137.69,138.03,32954.0,131.4939,131.7229,131.3985,131.7229,32954.0
2023-04-05 14:00:00,138.05,138.36,138.05,138.11,45756.0,131.742,132.0379,131.742,131.7993,45756.0
2023-04-05 14:30:00,138.11,138.41,138.08,138.26,43640.0,131.7993,132.0856,131.7706,131.9424,43640.0
2023-04-05 15:00:00,138.24,138.26,137.86,138.1,38514.0,131.9233,131.9424,131.5607,131.7897,38514.0
2023-04-05 15:30:00,138.12,139.03,138.11,138.94,301956.0,131.8088,132.6772,131.7993,132.5913,301956.0
2023-04-06 09:30:00,137.14,138.23,137.14,137.97,68595.0,130.8736,131.9138,130.8736,131.6657,68595.0
2023-04-06 10:00:00,137.96,138.44,137.74,137.88,45368.0,131.6561,132.1142,131.4462,131.5798,45368.0
2023-04-06 10:30:00,137.83,138.05,137.3,137.52,52657.0,131.5321,131.742,131.0263,131.2362,52657.0
2023-04-06 11:00:00,137.52,137.69,137.05,137.09,32484.0,131.2362,131.3985,130.7877,130.8259,32484.0
2023-04-06 11:30:00,137.11,137.61,136.97,137.48,28263.0,130.845,131.3221,130.7114,131.1981,28263.0
2023-04-06 12:00:00,137.54,138.1,137.47,138.08,23065.0,131.2553,131.7897,131.1885,131.7706,23065.0
2023-04-06 12:30:00,138.06,138.37,138.05,138.12,25112.0,131.7516,132.0474,131.742,131.8088,25112.0
2023-04-06 13:00:00,138.11,138.34,137.72,138.18,38385.0,131.7993,132.0188,131.4271,131.8661,38385.0
2023-04-06 13:30:00,138.15,138.28,137.47,137.47,34420.0,131.8374,131.9615,131.1885,131.1885,34420.0
2023-04-06 14:00:00,137.47,137.74,137.36,137.73,34542.0,131.1885,131.4462,131.0835,131.4366,34542.0
2023-04-06 14:30:00,137.73,137.93,137.56,137.71,38156.0,131.4366,131.6275,131.2744,131.4176,38156.0
2023-04-06 15:00:00,137.72,137.88,137.49,137.72,62872.0,131.4271,131.5798,131.2076,131.4271,62872.0
2023-04-06 15:30:00,137.72,138.21,137.72,138.07,236147.0,131.4271,131.8947,131.4271,131.7611,236147.0
2023-04-10 09:30:00,137.7,138.66,137.42,138.21,26740.0,131.408,132.3241,131.1408,131.8947,26740.0
2023-04-10 10:00:00,138.17,139.02,138.17,138.71,25940.0,131.8565,132.6677,131.8565,132.3719,25940.0
2023-04-10 10:30:00,138.79,139.25,138.64,138.84,27831.0,132.4482,132.8872,132.3051,132.4959,27831.0
2023-04-10 11:00:00,138.83,138.83,138.17,138.31,17065.0,132.4864,132.4864,131.8565,131.9901,17065.0
2023-04-10 11:30:00,138.38,138.41,137.67,137.72,19569.0,132.0569,132.0856,131.3794,131.4271,19569.0
2023-04-10 12:00:00,137.64,137.64,137.16,137.16,27289.0,131.3508,131.3508,130.8927,130.8927,27289.0
2023-04-10 12:30:00,137.21,137.81,137.19,137.74,20173.0,130.9404,131.513,130.9213,131.4462,20173.0
2023-04-10 13:00:00,137.79,137.96,137.61,137.64,17049.0,131.4939,131.6561,131.3221,131.3508,17049.0
2023-04-10 13:30:00,137.66,138.02,137.59,137.87,31354.0,131.3698,131.7134,131.303,131.5702,31354.0
2023-04-10 14:00:00,137.81,137.81,137.43,137.56,22652.0,131.513,131.513,131.1503,131.2744,22652.0
2023-04-10 14:30:00,137.58,137.9,137.53,137.84,24925.0,131.2935,131.5989,131.2458,131.5416,24925.0
2023-04-10 15:00:00,137.87,138.03,137.68,137.87,36403.0,131.5702,131.7229,131.3889,131.5702,36403.0
2023-04-10 15:30:00,137.86,138.35,137.8,138.33,99151.0,131.5607,132.0283,131.5034,132.0092,99151.0
2023-04-11 09:30:00,139.19,139.97,138.68,139.72,29223.0,132.8299,133.5743,132.3432,133.3357,29223.0
2023-04-11 10:00:00,139.81,140.47,139.67,140.44,38357.0,133.4216,134.0514,133.288,134.0228,38357.0
2023-04-11 10:30:00,140.43,140.62,139.93,140.15,44629.0,134.0133,134.1946,133.5361,133.7461,44629.0
2023-04-11 11:00:00,140.15,141.09,140.12,141.0,35690.0,133.7461,134.6431,133.7174,134.5572,35690.0
2023-04-11 11:30:00,140.92,141.17,140.76,141.07,39504.0,134.4809,134.7195,134.3282,134.624,39504.0
2023-04-11 12:00:00,141.09,141.16,140.71,140.86,25109.0,134.6431,134.7099,134.2805,134.4236,25109.0
2023-04-11 12:30:00,140.85,140.88,140.49,140.81,27712.0,134.4141,134.4427,134.0705,134.3759,27712.0
2023-04-11 13:00:00,140.84,141.26,140.74,140.74,36741.0,134.4045,134.8053,134.3091,134.3091,36741.0
2023-04-11 13:30:00,140.79,140.82,140.38,140.6,33224.0,134.3568,134.3854,133.9656,134.1755,33224.0
2023-04-11 14:00:00,140.62,140.62,140.09,140.26,41266.0,134.1946,134.1946,133.6888,133.851,41266.0
2023-04-11 14:30:00,140.3,140.38,140.19,140.21,39205.0,133.8892,133.9656,133.7842,133.8033,39205.0
2023-04-11 15:00:00,140.21,140.41,139.92,140.27,73184.0,133.8033,133.9942,133.5266,133.8606,73184.0
2023-04-11 15:30:00,140.27,140.27,139.16,139.28,191093.0,133.8606,133.8606,132.8013,132.9158,191093.0
2023-04-12 09:30:00,140.66,141.36,139.08,139.29,57932.0,134.2328,134.9008,132.725,132.9254,57932.0
2023-04-12 10:00:00,139.24,139.56,139.07,139.42,36091.0,132.8776,133.183,132.7154,133.0494,36091.0
2023-04-12 10:30:00,139.45,139.45,138.71,138.86,39779.0,133.078,133.078,132.3719,132.515,39779.0
2023-04-12 11:00:00,138.86,138.99,138.23,138.64,38297.0,132.515,132.6391,131.9138,132.3051,38297.0
2023-04-12 11:30:00,138.66,138.9,138.46,138.84,23578.0,132.3241,132.5532,132.1333,132.4959,23578.0
2023-04-12 12:00:00,138.86,138.96,138.49,138.65,18173.0,132.515,132.6104,132.1619,132.3146,18173.0
2023-04-12 12:30:00,138.68,138.81,138.57,138.74,23715.0,132.3432,132.4673,132.2383,132.4005,23715.0
2023-04-12 13:00:00,138.76,139.1,138.55,139.0,40431.0,132.4196,132.744,132.2192,132.6486,40431.0
2023-04-12 13:30:00,139.04,139.18,138.84,138.89,28699.0,132.6868,132.8204,132.4959,132.5436,28699.0
2023-04-12 14:00:00,138.89,139.03,138.31,138.43,56434.0,132.5436,132.6772,131.9901,132.1047,56434.0
2023-04-12 14:30:00,138.36,138.37,137.89,138.19,58228.0,132.0379,132.0474,131.5893,131.8756,58228.0
2023-04-12 15:00:00,138.2,138.34,137.78,138.0,38565.0,131.8852,132.0188,131.4844,131.6943,38565.0
2023-04-12 15:30:00,137.94,138.35,137.89,138.02,224590.0,131.637,132.0283,131.5893,131.7134,224590.0
2023-04-13 09:30:00,138.96,139.06,137.79,137.79,57580.0,132.6104,132.7059,131.4939,131.4939,57580.0
2023-04-13 10:00:00,137.85,138.58,137.81,138.5,27780.0,131.5512,132.2478,131.513,132.1715,27780.0
2023-04-13 10:30:00,138.54,138.68,138.29,138.32,24417.0,132.2096,132.3432,131.971,131.9997,24417.0
2023-04-13 11:00:00,138.37,138.4,138.14,138.35,32944.0,132.0474,132.076,131.8279,132.0283,32944.0
2023-04-13 11:30:00,138.33,138.66,138.24,138.66,47217.0,132.0092,132.3241,131.9233,132.3241,47217.0
2023-04-13 12:00:00,138.73,138.88,138.43,138.47,37641.0,132.3909,132.5341,132.1047,132.1428,37641.0
2023-04-13 12:30:00,138.51,138.73,138.25,138.64,50668.0,132.181,132.3909,131.9329,132.3051,50668.0
2023-04-13 13:00:00,138.65,139.22,138.61,139.05,32316.0,132.3146,132.8586,132.2764,132.6963,32316.0
2023-04-13 13:30:00,139.08,139.37,138.96,139.22,31512.0,132.725,133.0017,132.6104,132.8586,31512.0
2023-04-13 14:00:00,139.22,139.46,139.06,139.15,118442.0,132.8586,133.0876,132.7059,132.7918,118442.0
2023-04-13 14:30:00,139.15,139.4,139.06,139.28,85592.0,132.7918,133.0303,132.7059,132.9158,85592.0
2023-04-13 15:00:00,139.27,139.42,139.11,139.21,87791.0,132.9063,133.0494,132.7536,132.849,87791.0
2023-04-13 15:30:00,139.21,139.44,139.12,139.31,406408.0,132.849,133.0685,132.7631,132.9444,406408.0
2023-04-14 09:30:00,139.04,140.08,138.98,139.77,30619.0,132.6868,133.6793,132.6295,133.3834,30619.0
2023-04-14 10:00:00,139.74,139.98,139.32,139.36,20345.0,133.3548,133.5838,132.954,132.9922,20345.0
2023-04-14 10:30:00,139.36,139.4,138.83,138.91,21046.0,132.9922,133.0303,132.4864,132.5627,21046.0
2023-04-14 11:00:00,138.77,138.83,138.52,138.6,14470.0,132.4291,132.4864,132.1905,132.2669,14470.0
2023-04-14 11:30:00,138.69,138.75,138.46,138.72,15434.0,132.3528,132.41,132.1333,132.3814,15434.0
2023-04-14 12:00:00,138.72,138.77,138.39,138.4,24431.0,132.3814,132.4291,132.0665,132.076,24431.0
2023-04-14 12:30:00,138.36,138.42,138.0,138.09,41268.0,132.0379,132.0951,131.6943,131.7802,41268.0
2023-04-14 13:00:00,138.09,138.33,137.82,137.82,17087.0,131.7802,132.0092,131.5225,131.5225,17087.0
2023-04-14 13:30:00,137.78,137.79,137.5,137.68,19634.0,131.4844,131.4939,131.2171,131.3889,19634.0
2023-04-14 14:00:00,137.68,138.23,137.51,138.22,27010.0,131.3889,131.9138,131.2267,131.9042,27010.0
2023-04-14 14:30:00,138.22,138.36,138.14,138.17,21199.0,131.9042,132.0379,131.8279,131.8565,21199.0
2023-04-14 15:00:00,138.19,138.29,137.67,138.14,60853.0,131.8756,131.971,131.3794,131.8279,60853.0
2023-04-14 15:30:00,138.15,138.53,138.06,138.41,266345.0,131.8374,132.2001,131.7516,132.0856,266345.0
2023-04-17 09:30:00,138.95,139.62,138.37,139.33,44855.0,132.6009,133.2403,132.0474,132.9635,44855.0
2023-04-17 10:00:00,139.36,139.92,139.19,139.86,33115.0,132.9922,133.5266,132.8299,133.4693,33115.0
2023-04-17 10:30:00,139.92,139.95,139.26,139.68,27879.0,133.5266,133.5552,132.8967,133.2975,27879.0
2023-04-17 11:00:00,139.72,140.03,139.65,139.86,68748.0,133.3357,133.6315,133.2689,133.4693,68748.0
2023-04-17 11:30:00,139.89,140.08,139.41,139.95,50690.0,133.4979,133.6793,133.0399,133.5552,50690.0
2023-04-17 12:00:00,139.98,140.08,139.81,140.05,21224.0,133.5838,133.6793,133.4216,133.6506,21224.0
2023-04-17 12:30:00,140.02,140.17,139.76,139.8,17659.0,133.622,133.7651,133.3739,133.4121,17659.0
2023-04-17 13:00:00,139.8,139.81,139.45,139.66,19153.0,133.4121,133.4216,133.078,133.2784,19153.0
2023-04-17 13:30:00,139.67,139.79,139.34,139.48,24835.0,133.288,133.4025,132.9731,133.1067,24835.0
2023-04-17 14:00:00,139.47,139.71,139.4,139.67,22139.0,133.0971,133.3262,133.0303,133.288,22139.0
2023-04-17 14:30:00,139.65,140.34,139.64,140.25,29515.0,133.2689,133.9274,133.2594,133.8415,29515.0
2023-04-17 15:00:00,140.28,140.66,140.26,140.58,25978.0,133.8701,134.2328,133.851,134.1564,25978.0
2023-04-17 15:30:00,140.57,141.01,140.38,140.93,140084.0,134.1469,134.5668,133.9656,134.4904,140084.0
2023-04-18 09:30:00,141.67,142.04,140.74,140.86,40026.0,135.1966,135.5497,134.3091,134.4236,40026.0
2023-04-18 10:00:00,140.99,141.61,140.71,141.47,37593.0,134.5477,135.1393,134.2805,135.0057,37593.0
2023-04-18 10:30:00,141.44,141.73,141.13,141.42,41362.0,134.9771,135.2539,134.6813,134.958,41362.0
2023-04-18 11:00:00,141.44,141.6,141.17,141.6,41582.0,134.9771,135.1298,134.7195,135.1298,41582.0
2023-04-18 11:30:00,141.59,141.79,141.44,141.58,38073.0,135.1203,135.3111,134.9771,135.1107,38073.0
2023-04-18 12:00:00,141.63,141.78,141.55,141.76,25382.0,135.1584,135.3016,135.0821,135.2825,25382.0
2023-04-18 12:30:00,141.8,141.98,141.68,141.91,27682.0,135.3207,135.4924,135.2061,135.4256,27682.0
2023-04-18 13:00:00,141.89,142.13,141.73,141.83,32610.0,135.4066,135.6356,135.2539,135.3493,32610.0
2023-04-18 13:30:00,141.81,142.24,141.76,142.06,35449.0,135.3302,135.7406,135.2825,135.5688,35449.0
2023-04-18 14:00:00,142.09,142.46,141.9,142.06,61875.0,135.5974,135.9505,135.4161,135.5688,61875.0
2023-04-18 14:30:00,142.05,142.3,141.53,141.81,56755.0,135.5592,135.7978,135.063,135.3302,56755.0
2023-04-18 15:00:00,141.86,141.92,141.61,141.69,46552.0,135.3779,135.4352,135.1393,135.2157,46552.0
2023-04-18 15:30:00,141.67,141.79,141.38,141.61,188362.0,135.1966,135.3111,134.9199,135.1393,188362.0
2023-04-19 09:30:00,141.64,142.38,140.35,140.43,80354.0,135.168,135.8742,133.9369,134.0133,80354.0
2023-04-19 10:00:00,140.57,141.05,140.45,140.94,56060.0,134.1469,134.6049,134.0324,134.5,56060.0
2023-04-19 10:30:00,140.98,141.0,140.7,140.81,53679.0,134.5381,134.5572,134.2709,134.3759,53679.0
2023-04-19 11:00:00,140.82,140.86,140.53,140.6,37497.0,134.3854,134.4236,134.1087,134.1755,37497.0
2023-04-19 11:30:00,140.58,140.64,140.13,140.35,41491.0,134.1564,134.2137,133.727,133.9369,41491.0
2023-04-19 12:00:00,140.39,140.61,140.2,140.29,38884.0,133.9751,134.185,133.7938,133.8797,38884.0
2023-04-19 12:30:00,140.29,140.42,139.98,140.06,57819.0,133.8797,134.0037,133.5838,133.6602,57819.0
2023-04-19 13:00:00,140.08,140.23,139.89,140.21,57164.0,133.6793,133.8224,133.4979,133.8033,57164.0
2023-04-19 13:30:00,140.23,140.61,140.21,140.56,26237.0,133.8224,134.185,133.8033,134.1373,26237.0
2023-04-19 14:00:00,140.6,140.76,140.37,140.66,32818.0,134.1755,134.3282,133.956,134.2328,32818.0
2023-04-19 14:30:00,140.65,140.68,140.47,140.68,52324.0,134.2232,134.2518,134.0514,134.2518,52324.0
2023-04-19 15:00:00,140.69,140.82,140.53,140.57,67668.0,134.2614,134.3854,134.1087,134.1469,67668.0
2023-04-19 15:30:00,140.56,140.61,140.15,140.56,284128.0,134.1373,134.185,133.7461,134.1373,284128.0
2023-04-20 09:30:00,139.46,139.92,139.09,139.22,50714.0,133.0876,133.5266,132.7345,132.8586,50714.0
2023-04-20 10:00:00,139.3,140.9,139.3,140.72,66878.0,132.9349,134.4618,132.9349,134.29,66878.0
2023-04-20 10:30:00,140.7,140.8,140.4,140.68,48332.0,134.2709,134.3664,133.9846,134.2518,48332.0
2023-04-20 11:00:00,140.69,140.72,139.92,140.02,46148.0,134.2614,134.29,133.5266,133.622,46148.0
2023-04-20 11:30:00,140.0,140.52,139.86,140.5,45310.0,133.6029,134.0992,133.4693,134.0801,45310.0
2023-04-20 12:00:00,140.54,140.62,140.37,140.48,32901.0,134.1182,134.1946,133.956,134.061,32901.0
2023-04-20 12:30:00,140.44,140.55,140.14,140.17,39278.0,134.0228,134.1278,133.7365,133.7651,39278.0
2023-04-20 13:00:00,140.14,140.53,140.13,140.27,38338.0,133.7365,134.1087,133.727,133.8606,38338.0
2023-04-20 13:30:00,140.25,140.95,140.07,140.85,84790.0,133.8415,134.5095,133.6697,134.4141,84790.0
2023-04-20 14:00:00,140.84,141.17,140.51,141.1,110249.0,134.4045,134.7195,134.0896,134.6527,110249.0
2023-04-20 14:30:00,141.08,141.1,140.32,140.67,121918.0,134.6336,134.6527,133.9083,134.2423,121918.0
2023-04-20 15:00:00,140.68,140.7,140.06,140.46,123650.0,134.2518,134.2709,133.6602,134.0419,123650.0
2023-04-20 15:30:00,140.5,141.57,140.38,141.48,402224.0,134.0801,135.1012,133.9656,135.0153,402224.0
2023-04-21 09:30:00,144.86,145.14,141.98,142.22,520448.0,138.2408,138.508,135.4924,135.7215,520448.0
2023-04-21 10:00:00,142.16,143.73,141.19,143.42,172801.0,135.6642,137.1625,134.7385,136.8666,172801.0
2023-04-21 10:30:00,143.41,143.51,141.96,142.75,149846.0,136.8571,136.9525,135.4734,136.2273,149846.0
2023-04-21 11:00:00,142.76,143.07,142.07,142.39,77447.0,136.2368,136.5326,135.5783,135.8837,77447.0
2023-04-21 11:30:00,142.41,142.49,141.95,142.27,87072.0,135.9028,135.9791,135.4638,135.7692,87072.0
2023-04-21 12:00:00,142.26,142.52,142.13,142.24,58350.0,135.7596,136.0078,135.6356,135.7406,58350.0
2023-04-21 12:30:00,142.19,142.69,142.19,142.61,51687.0,135.6928,136.17,135.6928,136.0937,51687.0
2023-04-21 13:00:00,142.58,142.67,142.23,142.25,42719.0,136.065,136.1509,135.731,135.7501,42719.0
2023-04-21 13:30:00,142.25,142.56,142.22,142.44,53119.0,135.7501,136.0459,135.7215,135.9314,53119.0
2023-04-21 14:00:00,142.49,143.1,142.46,142.5,109536.0,135.9791,136.5613,135.9505,135.9887,109536.0
2023-04-21 14:30:00,142.5,142.56,142.19,142.56,64045.0,135.9887,136.0459,135.6928,136.0459,64045.0
2023-04-21 15:00:00,142.54,142.57,142.01,142.16,81613.0,136.0269,136.0555,135.5211,135.6642,81613.0
2023-04-21 15:30:00,142.16,142.37,141.81,142.01,277263.0,135.6642,135.8646,135.3302,135.5211,277263.0
2023-04-24 09:30:00,144.99,145.51,142.44,142.63,112690.0,138.3649,138.8611,135.9314,136.1127,112690.0
2023-04-24 10:00:00,142.67,143.16,142.55,142.98,44434.0,136.1509,136.6185,136.0364,136.4467,44434.0
2023-04-24 10:30:00,143.02,143.45,142.87,143.13,47105.0,136.4849,136.8953,136.3418,136.5899,47105.0
2023-04-24 11:00:00,143.1,143.4,142.94,143.29,44174.0,136.5613,136.8476,136.4086,136.7426,44174.0
2023-04-24 11:30:00,143.3,143.33,141.99,142.04,41210.0,136.7521,136.7808,135.502,135.5497,41210.0
2023-04-24 12:00:00,142.04,142.26,141.9,142.2,62035.0,135.5497,135.7596,135.4161,135.7024,62035.0
2023-04-24 12:30:00,142.2,142.5,142.16,142.38,65193.0,135.7024,135.9887,135.6642,135.8742,65193.0
2023-04-24 13:00:00,142.35,142.37,142.05,142.28,45850.0,135.8455,135.8646,135.5592,135.7787,45850.0
2023-04-24 13:30:00,142.28,142.59,142.17,142.44,47447.0,135.7787,136.0746,135.6738,135.9314,47447.0
2023-04-24 14:00:00,142.44,142.52,142.25,142.3,44937.0,135.9314,136.0078,135.7501,135.7978,44937.0
2023-04-24 14:30:00,142.3,142.4,142.16,142.34,64398.0,135.7978,135.8932,135.6642,135.836,64398.0
2023-04-24 15:00:00,142.35,142.54,142.26,142.29,88603.0,135.8455,136.0269,135.7596,135.7883,88603.0
2023-04-24 15:30:00,142.3,142.97,142.27,142.95,300289.0,135.7978,136.4372,135.7692,136.4181,300289.0
2023-04-25 09:30:00,142.16,142.87,141.14,141.65,79217.0,135.6642,136.3418,134.6908,135.1775,79217.0
2023-04-25 10:00:00,141.63,141.75,140.49,140.5,46544.0,135.1584,135.273,134.0705,134.0801,46544.0
2023-04-25 10:30:00,140.5,141.06,140.46,140.71,52451.0,134.0801,134.6145,134.0419,134.2805,52451.0
2023-04-25 11:00:00,140.73,140.92,140.47,140.49,35223.0,134.2996,134.4809,134.0514,134.0705,35223.0
2023-04-25 11:30:00,140.5,140.53,140.11,140.26,36904.0,134.0801,134.1087,133.7079,133.851,36904.0
2023-04-25 12:00:00,140.21,140.79,140.1,140.79,31829.0,133.8033,134.3568,133.6983,134.3568,31829.0
2023-04-25 12:30:00,140.75,141.04,140.61,140.62,40757.0,134.3186,134.5954,134.185,134.1946,40757.0
2023-04-25 13:00:00,140.62,140.71,139.76,140.09,44482.0,134.1946,134.2805,133.3739,133.6888,44482.0
2023-04-25 13:30:00,140.06,140.26,139.92,140.22,47185.0,133.6602,133.851,133.5266,133.8129,47185.0
2023-04-25 14:00:00,140.2,140.64,140.19,140.49,44933.0,133.7938,134.2137,133.7842,134.0705,44933.0
2023-04-25 14:30:00,140.46,140.59,140.34,140.4,57262.0,134.0419,134.166,133.9274,133.9846,57262.0
2023-04-25 15:00:00,140.38,140.8,140.36,140.62,63350.0,133.9656,134.3664,133.9465,134.1946,63350.0
2023-04-25 15:30:00,140.62,140.8,140.31,140.45,292341.0,134.1946,134.3664,133.8987,134.0324,292341.0
2023-04-26 09:30:00,139.39,140.39,139.39,140.05,85492.0,133.0208,133.9751,133.0208,133.6506,85492.0
2023-04-26 10:00:00,139.99,140.45,139.78,139.99,119316.0,133.5934,134.0324,133.393,133.5934,119316.0
2023-04-26 10:30:00,139.99,140.1,139.28,139.31,84481.0,133.5934,133.6983,132.9158,132.9444,84481.0
2023-04-26 11:00:00,139.31,139.41,138.58,138.64,64247.0,132.9444,133.0399,132.2478,132.3051,64247.0
2023-04-26 11:30:00,138.64,138.9,138.36,138.8,54095.0,132.3051,132.5532,132.0379,132.4577,54095.0
2023-04-26 12:00:00,138.8,138.96,138.51,138.54,51210.0,132.4577,132.6104,132.181,132.2096,51210.0
2023-04-26 12:30:00,138.56,138.68,138.24,138.67,34932.0,132.2287,132.3432,131.9233,132.3337,34932.0
2023-04-26 13:00:00,138.67,138.89,138.4,138.43,118518.0,132.3337,132.5436,132.076,132.1047,118518.0
2023-04-26 13:30:00,138.4,138.42,137.55,137.66,93141.0,132.076,132.0951,131.2649,131.3698,93141.0
2023-04-26 14:00:00,137.64,137.8,137.26,137.74,50399.0,131.3508,131.5034,130.9881,131.4462,50399.0
2023-04-26 14:30:00,137.74,137.75,136.91,137.06,52256.0,131.4462,131.4557,130.6541,130.7973,52256.0
2023-04-26 15:00:00,137.09,137.38,136.89,137.29,109642.0,130.8259,131.1026,130.635,131.0167,109642.0
2023-04-26 15:30:00,137.29,137.72,137.12,137.64,265068.0,131.0167,131.4271,130.8545,131.3508,265068.0
2023-04-27 09:30:00,138.76,138.93,137.11,138.58,57258.0,132.4196,132.5818,130.845,132.2478,57258.0
2023-04-27 10:00:00,138.71,138.71,137.9,138.15,90071.0,132.3719,132.3719,131.5989,131.8374,90071.0
2023-04-27 10:30:00,138.14,138.14,136.88,136.91,57403.0,131.8279,131.8279,130.6255,130.6541,57403.0
2023-04-27 11:00:00,136.91,137.0,136.5,136.97,56359.0,130.6541,130.74,130.2628,130.7114,56359.0
2023-04-27 11:30:00,136.98,137.1,136.67,137.03,72975.0,130.7209,130.8354,130.4251,130.7686,72975.0
2023-04-27 12:00:00,137.03,137.22,136.81,136.85,47638.0,130.7686,130.9499,130.5587,130.5968,47638.0
2023-04-27 12:30:00,136.84,136.91,136.5,136.69,71547.0,130.5873,130.6541,130.2628,130.4442,71547.0
2023-04-27 13:00:00,136.71,137.09,136.7,137.08,50809.0,130.4632,130.8259,130.4537,130.8163,50809.0
2023-04-27 13:30:00,137.08,137.76,137.08,137.74,120872.0,130.8163,131.4653,130.8163,131.4462,120872.0
2023-04-27 14:00:00,137.76,138.09,137.76,138.03,54484.0,131.4653,131.7802,131.4653,131.7229,54484.0
2023-04-27 14:30:00,138.01,138.7,138.01,138.66,48092.0,131.7038,132.3623,131.7038,132.3241,48092.0
2023-04-27 15:00:00,138.67,138.77,138.27,138.31,47757.0,132.3337,132.4291,131.952,131.9901,47757.0
2023-04-27 15:30:00,138.32,138.98,138.13,138.94,215353.0,131.9997,132.6295,131.8184,132.5913,215353.0
2023-04-28 09:30:00,139.06,140.7,139.06,140.62,39153.0,132.7059,134.2709,132.7059,134.1946,39153.0
2023-04-28 10:00:00,140.5,141.37,140.5,140.66,28606.0,134.0801,134.9103,134.0801,134.2328,28606.0
2023-04-28 10:30:00,140.65,141.03,140.31,140.51,48961.0,134.2232,134.5858,133.8987,134.0896,48961.0
2023-04-28 11:00:00,140.46,140.73,140.04,140.44,31743.0,134.0419,134.2996,133.6411,134.0228,31743.0
2023-04-28 11:30:00,140.51,141.0,140.31,140.99,34722.0,134.0896,134.5572,133.8987,134.5477,34722.0
2023-04-28 12:00:00,141.06,141.1,140.55,140.69,21038.0,134.6145,134.6527,134.1278,134.2614,21038.0
2023-04-28 12:30:00,140.66,140.85,140.5,140.78,19454.0,134.2328,134.4141,134.0801,134.3473,19454.0
2023-04-28 13:00:00,140.78,140.78,140.39,140.43,16189.0,134.3473,134.3473,133.9751,134.0133,16189.0
2023-04-28 13:30:00,140.43,140.53,140.04,140.13,24832.0,134.0133,134.1087,133.6411,133.727,24832.0
2023-04-28 14:00:00,140.14,140.48,139.89,139.89,44145.0,133.7365,134.061,133.4979,133.4979,44145.0
2023-04-28 14:30:00,139.93,140.05,139.55,139.69,33853.0,133.5361,133.6506,133.1735,133.3071,33853.0
2023-04-28 15:00:00,139.71,140.06,139.46,139.52,41645.0,133.3262,133.6602,133.0876,133.1448,41645.0
2023-04-28 15:30:00,139.53,140.28,139.53,140.27,172401.0,133.1544,133.8701,133.1544,133.8606,172401.0
2023-05-01 09:30:00,140.15,141.55,140.04,141.46,39001.0,133.7461,135.0821,133.6411,134.9962,39001.0
2023-05-01 10:00:00,141.45,141.57,140.84,140.93,17749.0,134.9867,135.1012,134.4045,134.4904,17749.0
2023-05-01 10:30:00,140.96,141.08,140.54,140.93,21052.0,134.519,134.6336,134.1182,134.4904,21052.0
2023-05-01 11:00:00,140.93,140.96,140.31,140.56,27302.0,134.4904,134.519,133.8987,134.1373,27302.0
2023-05-01 11:30:00,140.51,140.66,140.4,140.54,16292.0,134.0896,134.2328,133.9846,134.1182,16292.0
2023-05-01 12:00:00,140.54,140.81,140.48,140.67,19350.0,134.1182,134.3759,134.061,134.2423,19350.0
2023-05-01 12:30:00,140.67,140.93,140.54,140.55,12788.0,134.2423,134.4904,134.1182,134.1278,12788.0
2023-05-01 13:00:00,140.55,140.6,140.16,140.16,11036.0,134.1278,134.1755,133.7556,133.7556,11036.0
2023-05-01 13:30:00,140.13,140.21,140.0,140.08,15955.0,133.727,133.8033,133.6029,133.6793,15955.0
2023-05-01 14:00:00,140.06,140.26,139.95,140.23,19514.0,133.6602,133.851,133.5552,133.8224,19514.0
2023-05-01 14:30:00,140.24,140.24,139.75,139.81,40945.0,133.8319,133.8319,133.3643,133.4216,40945.0
2023-05-01 15:00:00,139.83,140.0,139.62,139.82,30079.0,133.4407,133.6029,133.2403,133.4311,30079.0
2023-05-01 15:30:00,139.81,139.98,139.59,139.76,140890.0,133.4216,133.5838,133.2116,133.3739,140890.0
2023-05-02 09:30:00,139.06,139.54,138.19,139.54,41084.0,132.7059,133.1639,131.8756,133.1639,41084.0
2023-05-02 10:00:00,139.49,139.49,137.89,138.1,26954.0,133.1162,133.1162,131.5893,131.7897,26954.0
2023-05-02 10:30:00,138.19,138.22,137.64,137.81,23232.0,131.8756,131.9042,131.3508,131.513,23232.0
2023-05-02 11:00:00,137.86,137.9,137.16,137.58,24156.0,131.5607,131.5989,130.8927,131.2935,24156.0
2023-05-02 11:30:00,137.62,138.4,137.34,138.07,20284.0,131.3317,132.076,131.0645,131.7611,20284.0
2023-05-02 12:00:00,138.14,138.25,138.01,138.21,12289.0,131.8279,131.9329,131.7038,131.8947,12289.0
2023-05-02 12:30:00,138.27,138.57,138.13,138.45,18111.0,131.952,132.2383,131.8184,132.1237,18111.0
2023-05-02 13:00:00,138.6,139.09,138.58,139.08,25127.0,132.2669,132.7345,132.2478,132.725,25127.0
2023-05-02 13:30:00,139.06,139.1,138.7,138.73,37162.0,132.7059,132.744,132.3623,132.3909,37162.0
2023-05-02 14:00:00,138.73,138.78,138.5,138.72,20728.0,132.3909,132.4387,132.1715,132.3814,20728.0
2023-05-02 14:30:00,138.74,139.62,138.66,139.32,23008.0,132.4005,133.2403,132.3241,132.954,23008.0
2023-05-02 15:00:00,139.37,139.95,139.31,139.81,34499.0,133.0017,133.5552,132.9444,133.4216,34499.0
2023-05-02 15:30:00,139.79,139.8,139.23,139.68,128858.0,133.4025,133.4121,132.8681,133.2975,128858.0
2023-05-03 09:30:00,140.34,141.34,139.7,141.34,67338.0,133.9274,134.8817,133.3166,134.8817,67338.0
2023-05-03 10:00:00,141.33,141.38,140.1,140.22,47483.0,134.8721,134.9199,133.6983,133.8129,47483.0
2023-05-03 10:30:00,140.25,140.34,139.51,139.94,35451.0,133.8415,133.9274,133.1353,133.5457,35451.0
2023-05-03 11:00:00,139.88,139.94,139.44,139.79,31478.0,133.4884,133.5457,133.0685,133.4025,31478.0
2023-05-03 11:30:00,139.77,140.91,139.75,140.86,30292.0,133.3834,134.4713,133.3643,134.4236,30292.0
2023-05-03 12:00:00,140.8,140.84,140.2,140.47,14559.0,134.3664,134.4045,133.7938,134.0514,14559.0
2023-05-03 12:30:00,140.48,140.79,140.33,140.78,13347.0,134.061,134.3568,133.9178,134.3473,13347.0
2023-05-03 13:00:00,140.8,140.88,140.51,140.74,11470.0,134.3664,134.4427,134.0896,134.3091,11470.0
2023-05-03 13:30:00,140.77,140.85,140.52,140.63,23141.0,134.3377,134.4141,134.0992,134.2041,23141.0
2023-05-03 14:00:00,140.57,141.05,140.08,140.72,39832.0,134.1469,134.6049,133.6793,134.29,39832.0
2023-05-03 14:30:00,140.71,140.94,139.85,140.44,33394.0,134.2805,134.5,133.4598,134.0228,33394.0
2023-05-03 15:00:00,140.45,140.56,138.69,138.72,47214.0,134.0324,134.1373,132.3528,132.3814,47214.0
2023-05-03 15:30:00,138.66,138.84,138.19,138.34,161144.0,132.3241,132.4959,131.8756,132.0188,161144.0
2023-05-04 09:30:00,138.3,138.3,135.87,136.56,26648.0,131.9806,131.9806,129.6616,130.3201,26648.0
2023-05-04 10:00:00,136.57,137.12,136.0,136.02,48111.0,130.3296,130.8545,129.7857,129.8048,48111.0
2023-05-04 10:30:00,135.99,136.38,135.31,135.46,73197.0,129.7761,130.1483,129.1272,129.2704,73197.0
2023-05-04 11:00:00,135.38,136.16,135.25,135.25,21992.0,129.194,129.9384,129.07,129.07,21992.0
2023-05-04 11:30:00,135.28,135.47,134.94,135.21,27195.0,129.0986,129.2799,128.7741,129.0318,27195.0
2023-05-04 12:00:00,135.21,135.64,134.92,135.56,23767.0,129.0318,129.4421,128.755,129.3658,23767.0
2023-05-04 12:30:00,135.61,135.72,135.05,135.47,25913.0,129.4135,129.5185,128.8791,129.2799,25913.0
2023-05-04 13:00:00,135.5,135.88,135.32,135.63,35418.0,129.3085,129.6712,129.1368,129.4326,35418.0
2023-05-04 13:30:00,135.63,135.84,135.13,135.32,19249.0,129.4326,129.633,128.9554,129.1368,19249.0
2023-05-04 14:00:00,135.43,135.61,135.26,135.3,19963.0,129.2417,129.4135,129.0795,129.1177,19963.0
2023-05-04 14:30:00,135.06,135.13,134.66,135.02,21930.0,128.8886,128.9554,128.5069,128.8505,21930.0
2023-05-04 15:00:00,135.08,135.47,135.02,135.28,55685.0,128.9077,129.2799,128.8505,129.0986,55685.0
2023-05-04 15:30:00,135.27,135.83,135.23,135.48,167952.0,129.089,129.6235,129.0509,129.2894,167952.0
2023-05-05 09:30:00,136.63,137.63,136.58,137.11,46938.0,130.3869,131.3412,130.3392,130.845,46938.0
2023-05-05 10:00:00,137.26,137.56,136.82,136.9,23092.0,130.9881,131.2744,130.5682,130.6446,23092.0
2023-05-05 10:30:00,136.92,137.22,136.58,136.63,24562.0,130.6636,130.9499,130.3392,130.3869,24562.0
2023-05-05 11:00:00,136.68,137.14,136.58,137.02,38276.0,130.4346,130.8736,130.3392,130.7591,38276.0
2023-05-05 11:30:00,137.01,137.06,136.6,136.74,32009.0,130.7495,130.7973,130.3583,130.4919,32009.0
2023-05-05 12:00:00,136.72,137.16,136.6,137.0,34315.0,130.4728,130.8927,130.3583,130.74,34315.0
2023-05-05 12:30:00,137.2,137.54,136.96,137.54,23411.0,130.9309,131.2553,130.7018,131.2553,23411.0
2023-05-05 13:00:00,137.55,137.65,137.28,137.65,24485.0,131.2649,131.3603,131.0072,131.3603,24485.0
2023-05-05 13:30:00,137.62,137.85,137.53,137.69,23304.0,131.3317,131.5512,131.2458,131.3985,23304.0
2023-05-05 14:00:00,137.73,137.98,137.6,137.96,22682.0,131.4366,131.6752,131.3126,131.6561,22682.0
2023-05-05 14:30:00,137.96,138.43,137.93,138.09,28453.0,131.6561,132.1047,131.6275,131.7802,28453.0
2023-05-05 15:00:00,138.15,138.27,137.93,138.06,33527.0,131.8374,131.952,131.6275,131.7516,33527.0
2023-05-05 15:30:00,138.03,138.07,137.73,138.03,159354.0,131.7229,131.7611,131.4366,131.7229,159354.0
2023-05-08 09:30:00,138.19,138.74,137.45,138.61,65786.0,131.8756,132.4005,131.1694,132.2764,65786.0
2023-05-08 10:00:00,138.53,139.07,138.07,138.24,41984.0,132.2001,132.7154,131.7611,131.9233,41984.0
2023-05-08 10:30:00,138.34,138.45,137.67,137.84,42558.0,132.0188,132.1237,131.3794,131.5416,42558.0
2023-05-08 11:00:00,137.85,138.45,137.82,138.0,26242.0,131.5512,132.1237,131.5225,131.6943,26242.0
2023-05-08 11:30:00,138.0,138.62,137.8,138.61,41606.0,131.6943,132.286,131.5034,132.2764,41606.0
2023-05-08 12:00:00,138.58,138.58,138.12,138.15,36077.0,132.2478,132.2478,131.8088,131.8374,36077.0
2023-05-08 12:30:00,138.18,138.47,138.13,138.46,24114.0,131.8661,132.1428,131.8184,132.1333,24114.0
2023-05-08 13:00:00,138.46,138.7,138.3,138.58,35465.0,132.1333,132.3623,131.9806,132.2478,35465.0
2023-05-08 13:30:00,138.6,139.09,138.59,139.03,47055.0,132.2669,132.7345,132.2573,132.6772,47055.0
2023-05-08 14:00:00,139.15,139.26,138.55,138.81,68899.0,132.7918,132.8967,132.2192,132.4673,68899.0
2023-05-08 14:30:00,138.82,138.89,138.47,138.5,28016.0,132.4768,132.5436,132.1428,132.1715,28016.0
2023-05-08 15:00:00,138.47,138.68,138.35,138.6,49135.0,132.1428,132.3432,132.0283,132.2669,49135.0
2023-05-08 15:30:00,138.59,139.02,138.56,138.72,189256.0,132.2573,132.6677,132.2287,132.3814,189256.0
2023-05-09 09:30:00,137.4,137.62,136.37,137.5,42969.0,131.7145,131.9254,130.7271,131.8104,42969.0
2023-05-09 10:00:00,137.37,137.37,136.59,137.21,33017.0,131.6857,131.6857,130.938,131.5324,33017.0
2023-05-09 10:30:00,137.23,137.3,136.92,137.12,51796.0,131.5515,131.6186,131.2544,131.4461,51796.0
2023-05-09 11:00:00,137.14,137.61,137.03,137.24,24369.0,131.4653,131.9158,131.3598,131.5611,24369.0
2023-05-09 11:30:00,137.33,137.6,137.21,137.31,26928.0,131.6474,131.9062,131.5324,131.6282,26928.0
2023-05-09 12:00:00,137.26,137.61,137.09,137.16,17007.0,131.5803,131.9158,131.4173,131.4844,17007.0
2023-05-09 12:30:00,137.18,137.25,136.82,137.14,22029.0,131.5036,131.5707,131.1585,131.4653,22029.0
2023-05-09 13:00:00,137.14,137.49,136.92,137.45,17269.0,131.4653,131.8008,131.2544,131.7624,17269.0
2023-05-09 13:30:00,137.46,137.61,137.19,137.57,27615.0,131.772,131.9158,131.5132,131.8775,27615.0
2023-05-09 14:00:00,137.61,137.7,137.2,137.24,19540.0,131.9158,132.0021,131.5228,131.5611,19540.0
2023-05-09 14:30:00,137.24,137.62,137.24,137.27,37614.0,131.5611,131.9254,131.5611,131.5899,37614.0
2023-05-09 15:00:00,137.27,137.75,137.2,137.31,44593.0,131.5899,132.05,131.5228,131.6282,44593.0
2023-05-09 15:30:00,137.29,137.7,137.0,137.17,160306.0,131.6091,132.0021,131.3311,131.494,160306.0
2023-05-10 09:30:00,139.1,139.65,136.78,136.95,42887.0,133.3442,133.8714,131.1202,131.2831,42887.0
2023-05-10 10:00:00,137.0,137.65,137.0,137.24,37358.0,131.3311,131.9542,131.3311,131.5611,37358.0
2023-05-10 10:30:00,137.4,137.42,136.07,136.27,39094.0,131.7145,131.7337,130.4395,130.6313,39094.0
2023-05-10 11:00:00,136.25,136.72,136.04,136.71,24885.0,130.6121,131.0626,130.4108,131.0531,24885.0
2023-05-10 11:30:00,136.69,137.34,136.68,137.15,41731.0,131.0339,131.657,131.0243,131.4749,41731.0
2023-05-10 12:00:00,137.18,137.34,136.89,137.12,34728.0,131.5036,131.657,131.2256,131.4461,34728.0
2023-05-10 12:30:00,137.22,137.22,136.34,136.41,17726.0,131.542,131.542,130.6984,130.7655,17726.0
2023-05-10 13:00:00,136.46,136.46,135.42,135.68,23155.0,130.8134,130.8134,129.8164,130.0657,23155.0
2023-05-10 13:30:00,135.69,135.94,135.59,135.89,39723.0,130.0753,130.3149,129.9794,130.267,39723.0
2023-05-10 14:00:00,136.0,136.18,135.88,136.16,21800.0,130.3724,130.545,130.2574,130.5258,21800.0
2023-05-10 14:30:00,136.21,136.59,136.12,136.56,30400.0,130.5737,130.938,130.4875,130.9093,30400.0
2023-05-10 15:00:00,136.51,137.11,136.36,136.84,32011.0,130.8613,131.4365,130.7175,131.1777,32011.0
2023-05-10 15:30:00,136.79,137.3,136.74,136.87,108392.0,131.1297,131.6186,131.0818,131.2064,108392.0
2023-05-11 09:30:00,135.96,136.27,134.94,135.65,60794.0,130.3341,130.6313,129.3563,130.0369,60794.0
2023-05-11 10:00:00,135.76,136.61,135.55,136.25,50173.0,130.1424,130.9572,129.9411,130.6121,50173.0
2023-05-11 10:30:00,136.3,136.33,135.86,135.96,27561.0,130.66,130.6888,130.2382,130.3341,27561.0
2023-05-11 11:00:00,136.02,136.33,135.94,136.09,38128.0,130.3916,130.6888,130.3149,130.4587,38128.0
2023-05-11 11:30:00,136.13,136.52,136.09,136.29,26879.0,130.4971,130.8709,130.4587,130.6504,26879.0
2023-05-11 12:00:00,136.27,136.38,135.89,135.97,25994.0,130.6313,130.7367,130.267,130.3437,25994.0
2023-05-11 12:30:00,135.96,136.21,135.89,136.14,22639.0,130.3341,130.5737,130.267,130.5066,22639.0
2023-05-11 13:00:00,136.19,136.25,135.91,135.91,21521.0,130.5546,130.6121,130.2862,130.2862,21521.0
2023-05-11 13:30:00,135.9,136.19,135.49,136.1,28394.0,130.2766,130.5546,129.8835,130.4683,28394.0
2023-05-11 14:00:00,136.12,136.37,135.98,136.37,24259.0,130.4875,130.7271,130.3533,130.7271,24259.0
2023-05-11 14:30:00,136.44,136.78,136.42,136.74,28198.0,130.7942,131.1202,130.7751,131.0818,28198.0
2023-05-11 15:00:00,136.74,136.94,136.58,136.91,37594.0,131.0818,131.2735,130.9284,131.2448,37594.0
2023-05-11 15:30:00,136.89,137.39,136.54,137.3,162346.0,131.2256,131.7049,130.8901,131.6186,162346.0
2023-05-12 09:30:00,138.18,138.72,138.01,138.24,34119.0,132.4622,132.9799,132.2993,132.5198,34119.0
2023-05-12 10:00:00,137.99,138.12,137.56,137.58,27437.0,132.2801,132.4047,131.8679,131.8871,27437.0
2023-05-12 10:30:00,137.54,137.72,137.09,137.23,20654.0,131.8487,132.0213,131.4173,131.5515,20654.0
2023-05-12 11:00:00,137.26,137.33,136.73,136.74,35463.0,131.5803,131.6474,131.0722,131.0818,35463.0
2023-05-12 11:30:00,136.74,137.17,136.7,137.17,21626.0,131.0818,131.494,131.0435,131.494,21626.0
2023-05-12 12:00:00,137.2,137.22,136.48,136.61,16743.0,131.5228,131.542,130.8326,130.9572,16743.0
2023-05-12 12:30:00,136.61,136.76,136.54,136.73,15829.0,130.9572,131.101,130.8901,131.0722,15829.0
2023-05-12 13:00:00,136.7,137.2,136.62,137.2,22516.0,131.0435,131.5228,130.9668,131.5228,22516.0
2023-05-12 13:30:00,137.17,137.28,136.35,136.37,23135.0,131.494,131.5995,130.708,130.7271,23135.0
2023-05-12 14:00:00,136.3,136.73,136.29,136.64,15616.0,130.66,131.0722,130.6504,130.986,15616.0
2023-05-12 14:30:00,136.66,136.86,136.34,136.8,26810.0,131.0051,131.1969,130.6984,131.1393,26810.0
2023-05-12 15:00:00,136.86,137.3,136.77,137.3,42445.0,131.1969,131.6186,131.1106,131.6186,42445.0
2023-05-12 15:30:00,137.31,138.19,137.31,138.14,189018.0,131.6282,132.4718,131.6282,132.4239,189018.0
2023-05-15 09:30:00,138.76,139.08,138.3,138.53,51545.0,133.0182,133.325,132.5773,132.7978,51545.0
2023-05-15 10:00:00,138.54,138.87,138.34,138.75,56990.0,132.8073,133.1237,132.6156,133.0086,56990.0
2023-05-15 10:30:00,138.74,139.51,138.74,139.38,51572.0,132.9991,133.7372,132.9991,133.6126,51572.0
2023-05-15 11:00:00,139.38,139.5,139.0,139.36,39487.0,133.6126,133.7276,133.2483,133.5934,39487.0
2023-05-15 11:30:00,139.34,139.51,139.18,139.21,30058.0,133.5742,133.7372,133.4209,133.4496,30058.0
2023-05-15 12:00:00,139.19,139.59,139.11,139.49,27361.0,133.4304,133.8139,133.3538,133.718,27361.0
2023-05-15 12:30:00,139.51,140.28,139.5,140.25,37437.0,133.7372,134.4753,133.7276,134.4466,37437.0
2023-05-15 13:00:00,140.24,140.45,140.02,140.08,50566.0,134.437,134.6383,134.2261,134.2836,50566.0
2023-05-15 13:30:00,140.03,140.19,139.74,140.16,32783.0,134.2357,134.3891,133.9577,134.3603,32783.0
2023-05-15 14:00:00,140.2,140.6,140.2,140.35,33154.0,134.3986,134.7821,134.3986,134.5424,33154.0
2023-05-15 14:30:00,140.35,140.58,140.23,140.28,28610.0,134.5424,134.7629,134.4274,134.4753,28610.0
2023-05-15 15:00:00,140.32,140.68,140.26,140.61,36632.0,134.5137,134.8588,134.4562,134.7917,36632.0
2023-05-15 15:30:00,140.6,140.79,140.49,140.64,145036.0,134.7821,134.9642,134.6766,134.8204,145036.0
2023-05-16 09:30:00,139.52,139.75,138.82,139.58,65645.0,133.7468,133.9673,133.0758,133.8043,65645.0
2023-05-16 10:00:00,139.66,140.16,139.38,139.85,58842.0,133.881,134.3603,133.6126,134.0631,58842.0
2023-05-16 10:30:00,139.85,139.96,139.3,139.56,33911.0,134.0631,134.1686,133.5359,133.7851,33911.0
2023-05-16 11:00:00,139.55,139.72,139.28,139.7,18312.0,133.7755,133.9385,133.5167,133.9193,18312.0
2023-05-16 11:30:00,139.67,139.77,139.28,139.75,46462.0,133.8906,133.9864,133.5167,133.9673,46462.0
2023-05-16 12:00:00,139.78,139.79,139.35,139.51,40634.0,133.996,134.0056,133.5838,133.7372,40634.0
2023-05-16 12:30:00,139.52,139.97,139.45,139.86,30073.0,133.7468,134.1782,133.6797,134.0727,30073.0
2023-05-16 13:00:00,139.95,139.97,139.77,139.89,23318.0,134.159,134.1782,133.9864,134.1015,23318.0
2023-05-16 13:30:00,139.93,139.98,139.48,139.84,20971.0,134.1398,134.1878,133.7084,134.0535,20971.0
2023-05-16 14:00:00,139.89,140.04,139.46,139.87,38334.0,134.1015,134.2453,133.6893,134.0823,38334.0
2023-05-16 14:30:00,139.87,140.18,139.84,140.12,36892.0,134.0823,134.3795,134.0535,134.322,36892.0
2023-05-16 15:00:00,140.09,140.14,139.76,139.81,51827.0,134.2932,134.3411,133.9769,134.0248,51827.0
2023-05-16 15:30:00,139.81,140.01,139.31,139.33,176319.0,134.0248,134.2165,133.5455,133.5646,176319.0
2023-05-17 09:30:00,140.01,140.24,139.59,139.73,19582.0,134.2165,134.437,133.8139,133.9481,19582.0
2023-05-17 10:00:00,139.65,140.26,139.64,140.21,23068.0,133.8714,134.4562,133.8618,134.4082,23068.0
2023-05-17 10:30:00,140.33,140.76,140.15,140.62,32260.0,134.5233,134.9355,134.3507,134.8013,32260.0
2023-05-17 11:00:00,140.68,141.26,140.6,141.13,38487.0,134.8588,135.4148,134.7821,135.2902,38487.0
2023-05-17 11:30:00,141.06,141.5,141.04,141.28,28317.0,135.2231,135.6449,135.2039,135.434,28317.0
2023-05-17 12:00:00,141.32,141.58,141.14,141.56,31921.0,135.4723,135.7215,135.2998,135.7024,31921.0
2023-05-17 12:30:00,141.59,142.44,141.56,142.36,29876.0,135.7311,136.546,135.7024,136.4693,29876.0
2023-05-17 13:00:00,142.49,142.64,142.2,142.56,26027.0,136.5939,136.7377,136.3159,136.661,26027.0
2023-05-17 13:30:00,142.56,142.82,141.87,142.16,95750.0,136.661,136.9102,135.9995,136.2775,95750.0
2023-05-17 14:00:00,142.18,142.22,141.66,141.85,23862.0,136.2967,136.3351,135.7982,135.9804,23862.0
2023-05-17 14:30:00,141.89,142.17,141.78,141.78,35766.0,136.0187,136.2871,135.9133,135.9133,35766.0
2023-05-17 15:00:00,141.78,141.97,141.51,141.58,38705.0,135.9133,136.0954,135.6544,135.7215,38705.0
2023-05-17 15:30:00,141.62,142.49,141.62,142.42,211489.0,135.7599,136.5939,135.7599,136.5268,211489.0
2023-05-18 09:30:00,142.52,142.96,141.24,141.65,24060.0,136.6226,137.0444,135.3956,135.7886,24060.0
2023-05-18 10:00:00,141.65,142.67,141.61,142.65,38673.0,135.7886,136.7664,135.7503,136.7473,38673.0
2023-05-18 10:30:00,142.7,143.0,142.49,142.76,41052.0,136.7952,137.0828,136.5939,136.8527,41052.0
2023-05-18 11:00:00,142.81,143.04,142.61,142.98,36898.0,136.9006,137.1211,136.7089,137.0636,36898.0
2023-05-18 11:30:00,142.91,142.97,142.5,142.56,27606.0,136.9965,137.054,136.6035,136.661,27606.0
2023-05-18 12:00:00,142.57,142.63,142.23,142.51,37252.0,136.6706,136.7281,136.3446,136.6131,37252.0
2023-05-18 12:30:00,142.5,142.87,142.49,142.8,29575.0,136.6035,136.9582,136.5939,136.8911,29575.0
2023-05-18 13:00:00,142.82,143.22,142.81,142.88,44693.0,136.9102,137.2937,136.9006,136.9678,44693.0
2023-05-18 13:30:00,142.78,142.96,142.58,142.69,21702.0,136.8719,137.0444,136.6802,136.7856,21702.0
2023-05-18 14:00:00,142.69,142.74,142.44,142.58,47093.0,136.7856,136.8335,136.546,136.6802,47093.0
2023-05-18 14:30:00,142.57,142.8,142.33,142.74,40922.0,136.6706,136.8911,136.4405,136.8335,40922.0
2023-05-18 15:00:00,142.76,142.86,142.34,142.4,54798.0,136.8527,136.9486,136.4501,136.5076,54798.0
2023-05-18 15:30:00,142.41,142.88,142.27,142.62,213781.0,136.5172,136.9678,136.383,136.7185,213781.0
2023-05-19 09:30:00,143.38,143.38,141.95,142.79,64274.0,137.4471,137.4471,136.0762,136.8815,64274.0
2023-05-19 10:00:00,142.84,143.19,142.65,143.0,39985.0,136.9294,137.2649,136.7473,137.0828,39985.0
2023-05-19 10:30:00,143.01,143.36,142.79,143.3,18814.0,137.0924,137.4279,136.8815,137.3704,18814.0
2023-05-19 11:00:00,143.31,143.36,142.19,142.34,28636.0,137.38,137.4279,136.3063,136.4501,28636.0
2023-05-19 11:30:00,142.27,142.44,141.7,142.34,24456.0,136.383,136.546,135.8366,136.4501,24456.0
2023-05-19 12:00:00,142.32,142.41,141.9,141.9,21899.0,136.4309,136.5172,136.0283,136.0283,21899.0
2023-05-19 12:30:00,141.75,142.2,141.47,142.04,18910.0,135.8845,136.3159,135.6161,136.1625,18910.0
2023-05-19 13:00:00,142.07,142.28,142.0,142.13,12552.0,136.1913,136.3926,136.1242,136.2488,12552.0
2023-05-19 13:30:00,142.16,142.31,141.95,141.95,11921.0,136.2775,136.4213,136.0762,136.0762,11921.0
2023-05-19 14:00:00,141.96,142.01,141.63,141.68,21712.0,136.0858,136.1338,135.7695,135.8174,21712.0
2023-05-19 14:30:00,141.66,142.26,141.66,142.26,16067.0,135.7982,136.3734,135.7982,136.3734,16067.0
2023-05-19 15:00:00,142.25,142.43,142.07,142.3,14899.0,136.3638,136.5364,136.1913,136.4118,14899.0
2023-05-19 15:30:00,142.28,142.66,142.13,142.38,70773.0,136.3926,136.7569,136.2488,136.4884,70773.0
2023-05-22 09:30:00,142.07,143.2,142.01,142.27,28733.0,136.1913,137.2745,136.1338,136.383,28733.0
2023-05-22 10:00:00,142.18,142.61,141.38,142.49,40430.0,136.2967,136.7089,135.5298,136.5939,40430.0
2023-05-22 10:30:00,142.46,142.46,141.56,141.89,23676.0,136.5651,136.5651,135.7024,136.0187,23676.0
2023-05-22 11:00:00,141.94,142.66,141.93,142.59,20451.0,136.0666,136.7569,136.0571,136.6898,20451.0
2023-05-22 11:30:00,142.59,142.64,142.25,142.53,14819.0,136.6898,136.7377,136.3638,136.6322,14819.0
2023-05-22 12:00:00,142.54,142.73,142.49,142.65,14763.0,136.6418,136.824,136.5939,136.7473,14763.0
2023-05-22 12:30:00,142.63,142.78,142.44,142.63,14110.0,136.7281,136.8719,136.546,136.7281,14110.0
2023-05-22 13:00:00,142.71,142.79,142.19,142.22,25738.0,136.8048,136.8815,136.3063,136.3351,25738.0
2023-05-22 13:30:00,142.16,142.38,142.08,142.09,20286.0,136.2775,136.4884,136.2009,136.2104,20286.0
2023-05-22 14:00:00,142.11,142.52,142.11,142.52,14866.0,136.2296,136.6226,136.2296,136.6226,14866.0
2023-05-22 14:30:00,142.51,142.59,142.22,142.26,19613.0,136.6131,136.6898,136.3351,136.3734,19613.0
2023-05-22 15:00:00,142.24,142.4,141.73,141.87,24518.0,136.3542,136.5076,135.8653,135.9995,24518.0
2023-05-22 15:30:00,141.87,141.87,140.61,140.79,277405.0,135.9995,135.9995,134.7917,134.9642,277405.0
2023-05-23 09:30:00,139.47,140.06,139.09,139.43,49275.0,133.6989,134.2644,133.3346,133.6605,49275.0
2023-05-23 10:00:00,139.43,139.58,138.93,139.3,38765.0,133.6605,133.8043,133.1812,133.5359,38765.0
2023-05-23 10:30:00,139.33,139.48,138.5,138.62,30076.0,133.5646,133.7084,132.769,132.884,30076.0
2023-05-23 11:00:00,138.62,139.1,138.6,139.07,12933.0,132.884,133.3442,132.8649,133.3154,12933.0
2023-05-23 11:30:00,139.08,139.27,138.91,138.95,20900.0,133.325,133.5071,133.162,133.2004,20900.0
2023-05-23 12:00:00,138.95,138.99,138.63,138.64,16752.0,133.2004,133.2387,132.8936,132.9032,16752.0
2023-05-23 12:30:00,138.63,138.76,138.15,138.29,12935.0,132.8936,133.0182,132.4335,132.5677,12935.0
2023-05-23 13:00:00,138.3,138.72,138.16,138.17,14566.0,132.5773,132.9799,132.4431,132.4526,14566.0
2023-05-23 13:30:00,138.09,138.1,137.74,137.74,19380.0,132.376,132.3855,132.0404,132.0404,19380.0
2023-05-23 14:00:00,137.74,137.95,136.82,137.24,26904.0,132.0404,132.2418,131.1585,131.5611,26904.0
2023-05-23 14:30:00,137.15,137.44,137.15,137.32,23701.0,131.4749,131.7529,131.4749,131.6378,23701.0
2023-05-23 15:00:00,137.31,137.5,137.09,137.5,44909.0,131.6282,131.8104,131.4173,131.8104,44909.0
2023-05-23 15:30:00,137.51,137.57,136.87,136.87,190779.0,131.82,131.8775,131.2064,131.2064,190779.0
2023-05-24 09:30:00,135.14,135.85,134.98,135.0,95426.0,129.548,130.2286,129.3946,129.4138,95426.0
2023-05-24 10:00:00,135.0,135.09,133.1,133.89,291312.0,129.4138,129.5001,127.5924,128.3497,291312.0
2023-05-24 10:30:00,133.85,134.6,133.79,133.95,69546.0,128.3114,129.0304,128.2539,128.4073,69546.0
2023-05-24 11:00:00,133.99,134.03,133.05,133.13,145807.0,128.4456,128.484,127.5445,127.6212,145807.0
2023-05-24 11:30:00,133.11,133.28,132.46,132.6,106064.0,127.602,127.765,126.9789,127.1131,106064.0
2023-05-24 12:00:00,132.64,133.82,132.63,133.61,60489.0,127.1515,128.2826,127.1419,128.0813,60489.0
2023-05-24 12:30:00,133.61,134.13,133.56,133.69,39327.0,128.0813,128.5798,128.0334,128.158,39327.0
2023-05-24 13:00:00,133.64,134.15,133.55,133.81,40396.0,128.1101,128.599,128.0238,128.2731,40396.0
2023-05-24 13:30:00,133.78,134.12,133.59,134.06,82641.0,128.2443,128.5702,128.0622,128.5127,82641.0
2023-05-24 14:00:00,134.05,134.18,133.67,133.71,47035.0,128.5031,128.6277,128.1389,128.1772,47035.0
2023-05-24 14:30:00,133.68,134.33,133.62,133.96,130885.0,128.1484,128.7715,128.0909,128.4169,130885.0
2023-05-24 15:00:00,133.97,134.35,133.78,133.97,133478.0,128.4264,128.7907,128.2443,128.4264,133478.0
2023-05-24 15:30:00,134.0,134.3,133.06,133.42,347565.0,128.4552,128.7428,127.5541,127.8992,347565.0
2023-05-25 09:30:00,133.73,133.73,132.97,133.62,44448.0,128.1964,128.1964,127.4678,128.0909,44448.0
2023-05-25 10:00:00,133.68,133.96,133.13,133.28,17850.0,128.1484,128.4169,127.6212,127.765,17850.0
2023-05-25 10:30:00,133.22,133.43,132.71,132.74,34833.0,127.7075,127.9088,127.2186,127.2473,34833.0
2023-05-25 11:00:00,132.77,133.09,132.14,132.14,320243.0,127.2761,127.5829,126.6722,126.6722,320243.0
2023-05-25 11:30:00,132.12,132.14,131.76,132.06,39215.0,126.653,126.6722,126.3079,126.5955,39215.0
2023-05-25 12:00:00,132.09,132.93,132.08,132.65,47698.0,126.6242,127.4295,126.6146,127.1611,47698.0
2023-05-25 12:30:00,132.72,132.77,132.52,132.69,25022.0,127.2282,127.2761,127.0364,127.1994,25022.0
2023-05-25 13:00:00,132.69,133.25,132.57,133.11,51202.0,127.1994,127.7362,127.0844,127.602,51202.0
2023-05-25 13:30:00,133.11,133.2,132.72,132.88,41224.0,127.602,127.6883,127.2282,127.3815,41224.0
2023-05-25 14:00:00,132.88,133.2,132.76,132.99,48143.0,127.3815,127.6883,127.2665,127.487,48143.0
2023-05-25 14:30:00,133.0,133.03,132.66,132.9,28623.0,127.4966,127.5253,127.1706,127.4007,28623.0
2023-05-25 15:00:00,132.93,133.28,132.9,133.19,72378.0,127.4295,127.765,127.4007,127.6787,72378.0
2023-05-25 15:30:00,133.19,133.3,132.72,133.02,464387.0,127.6787,127.7842,127.2282,127.5157,464387.0
2023-05-26 09:30:00,133.79,134.37,133.13,133.27,26571.0,128.2539,128.8099,127.6212,127.7554,26571.0
2023-05-26 10:00:00,133.24,134.46,133.0,134.46,31197.0,127.7266,128.8962,127.4966,128.8962,31197.0
2023-05-26 10:30:00,134.36,134.4,133.53,133.59,37910.0,128.8003,128.8386,128.0046,128.0622,37910.0
2023-05-26 11:00:00,133.63,133.78,133.01,133.03,15666.0,128.1005,128.2443,127.5062,127.5253,15666.0
2023-05-26 11:30:00,133.09,133.36,132.97,133.15,12940.0,127.5829,127.8417,127.4678,127.6404,12940.0
2023-05-26 12:00:00,133.17,133.98,133.17,133.91,13427.0,127.6595,128.436,127.6595,128.3689,13427.0
2023-05-26 12:30:00,133.96,134.16,133.57,133.58,22915.0,128.4169,128.6086,128.043,128.0526,22915.0
2023-05-26 13:00:00,133.61,134.04,133.61,134.04,11129.0,128.0813,128.4935,128.0813,128.4935,11129.0
2023-05-26 13:30:00,133.97,134.18,133.89,134.13,26130.0,128.4264,128.6277,128.3497,128.5798,26130.0
2023-05-26 14:00:00,134.14,134.41,134.01,134.09,24153.0,128.5894,128.8482,128.4648,128.5415,24153.0
2023-05-26 14:30:00,134.09,134.36,134.09,134.12,27081.0,128.5415,128.8003,128.5415,128.5702,27081.0
2023-05-26 15:00:00,134.15,134.4,134.13,134.23,35555.0,128.599,128.8386,128.5798,128.6757,35555.0
2023-05-26 15:30:00,134.2,134.26,133.63,133.72,219268.0,128.6469,128.7044,128.1005,128.1868,219268.0
2023-05-30 09:30:00,133.92,134.76,133.06,133.56,35341.0,128.3785,129.1837,127.5541,128.0334,35341.0
2023-05-30 10:00:00,133.63,133.73,131.95,132.14,41791.0,128.1005,128.1964,126.49,126.6722,41791.0
2023-05-30 10:30:00,132.19,133.25,132.04,133.13,29486.0,126.7201,127.7362,126.5763,127.6212,29486.0
2023-05-30 11:00:00,133.16,133.32,132.76,132.88,46083.0,127.65,127.8033,127.2665,127.3815,46083.0
2023-05-30 11:30:00,132.91,133.04,132.61,132.82,13735.0,127.4103,127.5349,127.1227,127.324,13735.0
2023-05-30 12:00:00,132.84,133.45,132.78,133.38,16128.0,127.3432,127.928,127.2857,127.8609,16128.0
2023-05-30 12:30:00,133.38,133.38,132.92,133.31,22342.0,127.8609,127.8609,127.4199,127.7937,22342.0
2023-05-30 13:00:00,133.29,133.39,133.04,133.13,14907.0,127.7746,127.8704,127.5349,127.6212,14907.0
2023-05-30 13:30:00,133.05,133.33,133.01,133.1,15377.0,127.5445,127.8129,127.5062,127.5924,15377.0
2023-05-30 14:00:00,133.13,133.58,132.95,133.52,47973.0,127.6212,128.0526,127.4486,127.9951,47973.0
2023-05-30 14:30:00,133.5,134.43,133.45,133.96,71969.0,127.9759,128.8674,127.928,128.4169,71969.0
2023-05-30 15:00:00,133.99,134.57,133.72,134.54,31659.0,128.4456,129.0016,128.1868,128.9729,31659.0
2023-05-30 15:30:00,134.54,134.76,134.15,134.38,196395.0,128.9729,129.1837,128.599,128.8195,196395.0
2023-05-31 09:30:00,134.25,134.25,131.51,131.95,61067.0,128.6949,128.6949,126.0682,126.49,61067.0
2023-05-31 10:00:00,131.91,131.91,131.16,131.33,33717.0,126.4517,126.4517,125.7327,125.8957,33717.0
2023-05-31 10:30:00,131.32,131.32,130.65,130.81,23224.0,125.8861,125.8861,125.2438,125.3972,23224.0
2023-05-31 11:00:00,130.81,131.59,130.67,131.35,30084.0,125.3972,126.1449,125.263,125.9149,30084.0
2023-05-31 11:30:00,131.34,132.12,131.21,131.98,44897.0,125.9053,126.653,125.7806,126.5188,44897.0
2023-05-31 12:00:00,131.91,132.61,131.91,132.38,35876.0,126.4517,127.1227,126.4517,126.9022,35876.0
2023-05-31 12:30:00,132.37,132.45,132.0,132.23,16990.0,126.8926,126.9693,126.538,126.7584,16990.0
2023-05-31 13:00:00,132.22,132.48,132.21,132.48,21903.0,126.7489,126.9981,126.7393,126.9981,21903.0
2023-05-31 13:30:00,132.54,132.89,132.45,132.72,19841.0,127.0556,127.3911,126.9693,127.2282,19841.0
2023-05-31 14:00:00,132.73,132.79,132.44,132.56,24326.0,127.2377,127.2953,126.9597,127.0748,24326.0
2023-05-31 14:30:00,132.53,132.58,132.06,132.19,21925.0,127.046,127.094,126.5955,126.7201,21925.0
2023-05-31 15:00:00,132.18,132.24,131.79,131.91,30054.0,126.7105,126.768,126.3366,126.4517,30054.0
2023-05-31 15:30:00,131.85,132.16,131.14,131.29,320958.0,126.3942,126.6913,125.7135,125.8573,320958.0
2023-06-01 09:30:00,131.83,133.67,131.83,132.63,82123.0,126.375,128.1389,126.375,127.1419,82123.0
2023-06-01 10:00:00,132.82,133.98,132.69,133.75,56143.0,127.324,128.436,127.1994,128.2155,56143.0
2023-06-01 10:30:00,133.68,133.94,133.45,133.6,40269.0,128.1484,128.3977,127.928,128.0717,40269.0
2023-06-01 11:00:00,133.68,133.78,133.33,133.63,23042.0,128.1484,128.2443,127.8129,128.1005,23042.0
2023-06-01 11:30:00,133.67,134.21,133.62,134.05,19946.0,128.1389,128.6565,128.0909,128.5031,19946.0
2023-06-01 12:00:00,134.06,134.22,133.84,134.22,18933.0,128.5127,128.6661,128.3018,128.6661,18933.0
2023-06-01 12:30:00,134.22,134.44,134.04,134.35,42513.0,128.6661,128.877,128.4935,128.7907,42513.0
2023-06-01 13:00:00,134.35,134.38,133.78,133.99,34654.0,128.7907,128.8195,128.2443,128.4456,34654.0
2023-06-01 13:30:00,134.03,134.74,133.97,134.5,25802.0,128.484,129.1646,128.4264,128.9345,25802.0
2023-06-01 14:00:00,134.53,134.7,134.43,134.63,21743.0,128.9633,129.1262,128.8674,129.0591,21743.0
2023-06-01 14:30:00,134.63,134.96,134.61,134.94,29502.0,129.0591,129.3755,129.04,129.3563,29502.0
2023-06-01 15:00:00,134.9,135.14,134.67,134.67,53285.0,129.318,129.548,129.0975,129.0975,53285.0
2023-06-01 15:30:00,134.63,135.06,134.2,134.98,264533.0,129.0591,129.4713,128.6469,129.3946,264533.0
2023-06-02 09:30:00,137.3,139.12,136.6,139.09,55253.0,131.6186,133.3633,130.9476,133.3346,55253.0
2023-06-02 10:00:00,139.09,139.09,138.01,138.88,59712.0,133.3346,133.3346,132.2993,133.1333,59712.0
2023-06-02 10:30:00,138.8,139.18,138.54,138.81,40646.0,133.0566,133.4209,132.8073,133.0662,40646.0
2023-06-02 11:00:00,138.74,139.57,138.74,139.35,38292.0,132.9991,133.7947,132.9991,133.5838,38292.0
2023-06-02 11:30:00,139.41,139.5,138.8,139.19,39673.0,133.6413,133.7276,133.0566,133.4304,39673.0
2023-06-02 12:00:00,139.24,139.43,139.11,139.42,22006.0,133.4784,133.6605,133.3538,133.6509,22006.0
2023-06-02 12:30:00,139.42,139.42,138.96,139.08,19093.0,133.6509,133.6509,133.21,133.325,19093.0
2023-06-02 13:00:00,139.09,139.25,138.72,139.22,22670.0,133.3346,133.488,132.9799,133.4592,22670.0
2023-06-02 13:30:00,139.24,139.28,138.76,138.87,23657.0,133.4784,133.5167,133.0182,133.1237,23657.0
2023-06-02 14:00:00,138.8,138.93,138.62,138.71,15483.0,133.0566,133.1812,132.884,132.9703,15483.0
2023-06-02 14:30:00,138.72,138.95,138.68,138.95,19658.0,132.9799,133.2004,132.9415,133.2004,19658.0
2023-06-02 15:00:00,138.96,139.42,138.96,139.14,36031.0,133.21,133.6509,133.21,133.3825,36031.0
2023-06-02 15:30:00,139.13,139.81,139.12,139.58,183726.0,133.3729,134.0248,133.3633,133.8043,183726.0
2023-06-05 09:30:00,138.47,138.78,137.88,138.33,35260.0,132.7402,133.0374,132.1746,132.606,35260.0
2023-06-05 10:00:00,138.33,139.27,138.05,138.36,37772.0,132.606,133.5071,132.3376,132.6348,37772.0
2023-06-05 10:30:00,138.36,138.85,138.13,138.22,32197.0,132.6348,133.1045,132.4143,132.5006,32197.0
2023-06-05 11:00:00,138.33,138.66,138.31,138.44,34779.0,132.606,132.9224,132.5869,132.7115,34779.0
2023-06-05 11:30:00,138.44,138.74,138.3,138.63,28513.0,132.7115,132.9991,132.5773,132.8936,28513.0
2023-06-05 12:00:00,138.63,138.92,138.47,138.81,29745.0,132.8936,133.1716,132.7402,133.0662,29745.0
2023-06-05 12:30:00,138.77,138.98,138.55,138.96,27662.0,133.0278,133.2291,132.8169,133.21,27662.0
2023-06-05 13:00:00,139.01,139.29,138.88,138.93,31400.0,133.2579,133.5263,133.1333,133.1812,31400.0
2023-06-05 13:30:00,138.92,139.5,138.88,139.45,32691.0,133.1716,133.7276,133.1333,133.6797,32691.0
2023-06-05 14:00:00,139.45,139.45,138.9,139.21,31123.0,133.6797,133.6797,133.1524,133.4496,31123.0
2023-06-05 14:30:00,139.21,139.31,138.68,139.0,35405.0,133.4496,133.5455,132.9415,133.2483,35405.0
2023-06-05 15:00:00,139.0,139.0,138.57,138.57,36643.0,133.2483,133.2483,132.8361,132.8361,36643.0
2023-06-05 15:30:00,138.56,138.58,137.9,137.92,181487.0,132.8265,132.8457,132.1938,132.213,181487.0
2023-06-06 09:30:00,138.33,139.58,138.0,139.41,52397.0,132.606,133.8043,132.2897,133.6413,52397.0
2023-06-06 10:00:00,139.49,140.18,139.18,139.28,27647.0,133.718,134.3795,133.4209,133.5167,27647.0
2023-06-06 10:30:00,139.42,139.68,139.0,139.59,23516.0,133.6509,133.9002,133.2483,133.8139,23516.0
2023-06-06 11:00:00,139.64,139.7,138.5,138.91,14932.0,133.8618,133.9193,132.769,133.162,14932.0
2023-06-06 11:30:00,138.99,139.33,138.84,138.84,23989.0,133.2387,133.5646,133.0949,133.0949,23989.0
2023-06-06 12:00:00,138.87,139.19,138.77,139.19,57181.0,133.1237,133.4304,133.0278,133.4304,57181.0
2023-06-06 12:30:00,139.16,139.16,138.71,138.77,15619.0,133.4017,133.4017,132.9703,133.0278,15619.0
2023-06-06 13:00:00,138.71,138.9,138.52,138.68,29269.0,132.9703,133.1524,132.7882,132.9415,29269.0
2023-06-06 13:30:00,138.66,138.77,138.41,138.54,16764.0,132.9224,133.0278,132.6827,132.8073,16764.0
2023-06-06 14:00:00,138.54,139.16,138.44,139.16,14704.0,132.8073,133.4017,132.7115,133.4017,14704.0
2023-06-06 14:30:00,139.25,139.35,139.09,139.27,15229.0,133.488,133.5838,133.3346,133.5071,15229.0
2023-06-06 15:00:00,139.3,139.57,139.27,139.53,19241.0,133.5359,133.7947,133.5071,133.7564,19241.0
2023-06-06 15:30:00,139.53,139.61,139.14,139.21,127174.0,133.7564,133.8331,133.3825,133.4496,127174.0
2023-06-07 09:30:00,138.44,139.99,138.24,139.77,45957.0,132.7115,134.1973,132.5198,133.9864,45957.0
2023-06-07 10:00:00,139.77,140.51,139.44,140.39,22505.0,133.9864,134.6958,133.6701,134.5808,22505.0
2023-06-07 10:30:00,140.53,141.08,139.98,140.95,29108.0,134.715,135.2422,134.1878,135.1176,29108.0
2023-06-07 11:00:00,140.95,141.3,140.94,141.21,26579.0,135.1176,135.4531,135.108,135.3669,26579.0
2023-06-07 11:30:00,141.19,141.49,141.0,141.37,31903.0,135.3477,135.6353,135.1655,135.5202,31903.0
2023-06-07 12:00:00,141.37,141.54,141.23,141.31,36800.0,135.5202,135.6832,135.386,135.4627,36800.0
2023-06-07 12:30:00,141.34,141.82,141.34,141.58,35175.0,135.4915,135.9516,135.4915,135.7215,35175.0
2023-06-07 13:00:00,141.58,141.7,141.3,141.62,24790.0,135.7215,135.8366,135.4531,135.7599,24790.0
2023-06-07 13:30:00,141.62,141.97,141.35,141.79,34230.0,135.7599,136.0954,135.5011,135.9229,34230.0
2023-06-07 14:00:00,141.86,142.01,141.69,141.8,38403.0,135.99,136.1338,135.827,135.9324,38403.0
2023-06-07 14:30:00,141.86,141.93,141.57,141.9,33153.0,135.99,136.0571,135.712,136.0283,33153.0
2023-06-07 15:00:00,141.93,142.21,141.73,142.04,35447.0,136.0571,136.3255,135.8653,136.1625,35447.0
2023-06-07 15:30:00,142.04,142.41,141.82,141.89,192667.0,136.1625,136.5172,135.9516,136.0187,192667.0
2023-06-08 09:30:00,141.8,142.26,139.74,140.28,96064.0,135.9324,136.3734,133.9577,134.4753,96064.0
2023-06-08 10:00:00,140.37,140.5,140.07,140.16,41922.0,134.5616,134.6862,134.274,134.3603,41922.0
2023-06-08 10:30:00,140.18,141.29,140.07,141.19,110785.0,134.3795,135.4435,134.274,135.3477,110785.0
2023-06-08 11:00:00,141.28,141.43,140.4,140.62,38973.0,135.434,135.5778,134.5904,134.8013,38973.0
2023-06-08 11:30:00,140.69,140.88,140.54,140.83,20059.0,134.8684,135.0505,134.7246,135.0026,20059.0
2023-06-08 12:00:00,140.85,141.47,140.85,141.33,29410.0,135.0218,135.6161,135.0218,135.4819,29410.0
2023-06-08 12:30:00,141.29,141.88,141.29,141.68,46367.0,135.4435,136.0091,135.4435,135.8174,46367.0
2023-06-08 13:00:00,141.69,141.9,141.46,141.48,31272.0,135.827,136.0283,135.6065,135.6257,31272.0
2023-06-08 13:30:00,141.49,141.7,141.33,141.34,30677.0,135.6353,135.8366,135.4819,135.4915,30677.0
2023-06-08 14:00:00,141.34,141.69,141.32,141.64,32630.0,135.4915,135.827,135.4723,135.7791,32630.0
2023-06-08 14:30:00,141.65,141.99,141.62,141.89,53916.0,135.7886,136.1146,135.7599,136.0187,53916.0
2023-06-08 15:00:00,141.92,141.95,141.17,141.41,137725.0,136.0475,136.0762,135.3285,135.5586,137725.0
2023-06-08 15:30:00,141.38,141.59,141.09,141.17,192086.0,135.5298,135.7311,135.2518,135.3285,192086.0
2023-06-09 09:30:00,140.52,141.36,139.65,139.86,27718.0,134.7054,135.5106,133.8714,134.0727,27718.0
2023-06-09 10:00:00,140.01,140.75,140.01,140.51,36365.0,134.2165,134.9259,134.2165,134.6958,36365.0
2023-06-09 10:30:00,140.51,140.72,140.23,140.43,18848.0,134.6958,134.8971,134.4274,134.6191,18848.0
2023-06-09 11:00:00,140.38,140.39,139.57,139.76,9503.0,134.5712,134.5808,133.7947,133.9769,9503.0
2023-06-09 11:30:00,139.73,139.75,139.04,139.14,35816.0,133.9481,133.9673,133.2866,133.3825,35816.0
2023-06-09 12:00:00,139.14,139.28,138.77,138.88,39054.0,133.3825,133.5167,133.0278,133.1333,39054.0
2023-06-09 12:30:00,138.84,139.53,138.84,139.52,40287.0,133.0949,133.7564,133.0949,133.7468,40287.0
2023-06-09 13:00:00,139.57,139.63,139.27,139.37,29964.0,133.7947,133.8522,133.5071,133.603,29964.0
2023-06-09 13:30:00,139.46,139.75,139.46,139.58,20169.0,133.6893,133.9673,133.6893,133.8043,20169.0
2023-06-09 14:00:00,139.56,140.06,139.48,140.0,37501.0,133.7851,134.2644,133.7084,134.2069,37501.0
2023-06-09 14:30:00,140.09,140.2,139.91,140.07,33904.0,134.2932,134.3986,134.1206,134.274,33904.0
2023-06-09 15:00:00,140.05,140.31,140.05,140.18,27414.0,134.2549,134.5041,134.2549,134.3795,27414.0
2023-06-09 15:30:00,140.18,140.2,139.59,139.7,160924.0,134.3795,134.3986,133.8139,133.9193,160924.0
2023-06-12 09:30:00,140.01,140.63,139.6,140.27,79247.0,134.2165,134.8109,133.8235,134.4658,79247.0
2023-06-12 10:00:00,140.19,140.92,139.96,140.58,47941.0,134.3891,135.0889,134.1686,134.7629,47941.0
2023-06-12 10:30:00,140.56,140.56,140.03,140.45,44812.0,134.7438,134.7438,134.2357,134.6383,44812.0
2023-06-12 11:00:00,140.48,140.52,140.08,140.11,29933.0,134.6671,134.7054,134.2836,134.3124,29933.0
2023-06-12 11:30:00,140.15,140.2,139.97,140.16,27628.0,134.3507,134.3986,134.1782,134.3603,27628.0
2023-06-12 12:00:00,140.16,140.28,140.06,140.15,23324.0,134.3603,134.4753,134.2644,134.3507,23324.0
2023-06-12 12:30:00,140.12,140.3,140.1,140.21,47186.0,134.322,134.4945,134.3028,134.4082,47186.0
2023-06-12 13:00:00,140.23,140.28,139.98,139.98,25288.0,134.4274,134.4753,134.1878,134.1878,25288.0
2023-06-12 13:30:00,139.99,140.07,139.86,140.0,24626.0,134.1973,134.274,134.0727,134.2069,24626.0
2023-06-12 14:00:00,140.03,140.3,139.97,140.22,31376.0,134.2357,134.4945,134.1782,134.4178,31376.0
2023-06-12 14:30:00,140.25,140.46,140.21,140.45,15637.0,134.4466,134.6479,134.4082,134.6383,15637.0
2023-06-12 15:00:00,140.44,140.64,140.33,140.56,67656.0,134.6287,134.8204,134.5233,134.7438,67656.0
2023-06-12 15:30:00,140.55,140.62,139.8,140.03,293520.0,134.7342,134.8013,134.0152,134.2357,293520.0
2023-06-13 09:30:00,140.05,141.94,140.05,140.98,49401.0,134.2549,136.0666,134.2549,135.1464,49401.0
2023-06-13 10:00:00,141.04,141.54,140.58,141.54,56263.0,135.2039,135.6832,134.7629,135.6832,56263.0
2023-06-13 10:30:00,141.52,141.72,141.13,141.72,132879.0,135.664,135.8558,135.2902,135.8558,132879.0
2023-06-13 11:00:00,141.71,141.91,141.23,141.48,48676.0,135.8462,136.0379,135.386,135.6257,48676.0
2023-06-13 11:30:00,141.5,141.54,140.94,140.96,46364.0,135.6449,135.6832,135.108,135.1272,46364.0
2023-06-13 12:00:00,140.9,141.35,140.86,141.31,93641.0,135.0697,135.5011,135.0313,135.4627,93641.0
2023-06-13 12:30:00,141.31,141.4,141.07,141.28,133659.0,135.4627,135.549,135.2326,135.434,133659.0
2023-06-13 13:00:00,141.28,141.39,141.09,141.34,73543.0,135.434,135.5394,135.2518,135.4915,73543.0
2023-06-13 13:30:00,141.31,141.45,141.16,141.28,59883.0,135.4627,135.5969,135.3189,135.434,59883.0
2023-06-13 14:00:00,141.27,141.43,140.91,141.01,298188.0,135.4244,135.5778,135.0793,135.1751,298188.0
2023-06-13 14:30:00,140.96,140.98,140.51,140.98,38836.0,135.1272,135.1464,134.6958,135.1464,38836.0
2023-06-13 15:00:00,140.95,141.21,140.95,141.12,60162.0,135.1176,135.3669,135.1176,135.2806,60162.0
2023-06-13 15:30:00,141.14,141.42,140.98,141.32,171530.0,135.2998,135.5682,135.1464,135.4723,171530.0
2023-06-14 09:30:00,143.39,143.39,141.39,141.75,124713.0,137.4566,137.4566,135.5394,135.8845,124713.0
2023-06-14 10:00:00,141.73,142.31,141.41,141.61,45182.0,135.8653,136.4213,135.5586,135.7503,45182.0
2023-06-14 10:30:00,141.61,141.97,141.59,141.75,46638.0,135.7503,136.0954,135.7311,135.8845,46638.0
2023-06-14 11:00:00,141.72,142.24,141.71,142.09,43729.0,135.8558,136.3542,135.8462,136.2104,43729.0
2023-06-14 11:30:00,142.07,142.66,142.04,142.29,63258.0,136.1913,136.7569,136.1625,136.4022,63258.0
2023-06-14 12:00:00,142.32,142.32,141.91,142.06,41150.0,136.4309,136.4309,136.0379,136.1817,41150.0
2023-06-14 12:30:00,142.07,142.23,141.98,142.16,85160.0,136.1913,136.3446,136.105,136.2775,85160.0
2023-06-14 13:00:00,142.11,142.11,141.7,141.78,35118.0,136.2296,136.2296,135.8366,135.9133,35118.0
2023-06-14 13:30:00,141.77,141.85,141.62,141.62,29542.0,135.9037,135.9804,135.7599,135.7599,29542.0
2023-06-14 14:00:00,141.58,141.58,140.26,140.44,41001.0,135.7215,135.7215,134.4562,134.6287,41001.0
2023-06-14 14:30:00,140.4,141.08,140.27,140.51,177307.0,134.5904,135.2422,134.4658,134.6958,177307.0
2023-06-14 15:00:00,140.53,141.21,140.34,140.72,183325.0,134.715,135.3669,134.5329,134.8971,183325.0
2023-06-14 15:30:00,140.73,141.06,140.14,140.71,253565.0,134.9067,135.2231,134.3411,134.8875,253565.0
2023-06-15 09:30:00,140.62,140.95,139.98,140.86,40358.0,134.8013,135.1176,134.1878,135.0313,40358.0
2023-06-15 10:00:00,140.98,141.09,139.93,140.24,28814.0,135.1464,135.2518,134.1398,134.437,28814.0
2023-06-15 10:30:00,140.26,140.26,139.57,139.89,22565.0,134.4562,134.4562,133.7947,134.1015,22565.0
2023-06-15 11:00:00,139.85,140.42,139.81,140.42,86820.0,134.0631,134.6095,134.0248,134.6095,86820.0
2023-06-15 11:30:00,140.45,140.72,140.21,140.72,99396.0,134.6383,134.8971,134.4082,134.8971,99396.0
2023-06-15 12:00:00,140.67,141.28,140.54,141.28,59793.0,134.8492,135.434,134.7246,135.434,59793.0
2023-06-15 12:30:00,141.35,141.53,141.18,141.24,18197.0,135.5011,135.6736,135.3381,135.3956,18197.0
2023-06-15 13:00:00,141.33,141.41,140.87,141.08,26564.0,135.4819,135.5586,135.0409,135.2422,26564.0
2023-06-15 13:30:00,141.08,141.18,140.9,141.06,69533.0,135.2422,135.3381,135.0697,135.2231,69533.0
2023-06-15 14:00:00,141.06,141.12,140.73,141.03,64814.0,135.2231,135.2806,134.9067,135.1943,64814.0
2023-06-15 14:30:00,141.03,141.63,140.89,141.44,196708.0,135.1943,135.7695,135.0601,135.5873,196708.0
2023-06-15 15:00:00,141.47,141.58,141.26,141.58,94991.0,135.6161,135.7215,135.4148,135.7215,94991.0
2023-06-15 15:30:00,141.58,141.61,141.01,141.27,158475.0,135.7215,135.7503,135.1751,135.4244,158475.0
2023-06-16 09:30:00,141.93,142.57,140.58,141.09,566406.0,136.0571,136.6706,134.7629,135.2518,566406.0
2023-06-16 10:00:00,141.24,142.9,141.12,142.83,37367.0,135.3956,136.9869,135.2806,136.9198,37367.0
2023-06-16 10:30:00,142.9,143.06,142.43,142.97,31692.0,136.9869,137.1403,136.5364,137.054,31692.0
2023-06-16 11:00:00,142.92,143.06,142.51,142.72,31560.0,137.0061,137.1403,136.6131,136.8144,31560.0
2023-06-16 11:30:00,142.74,142.78,142.11,142.4,26418.0,136.8335,136.8719,136.2296,136.5076,26418.0
2023-06-16 12:00:00,142.38,142.42,142.09,142.34,21245.0,136.4884,136.5268,136.2104,136.4501,21245.0
2023-06-16 12:30:00,142.32,142.78,142.3,142.71,23112.0,136.4309,136.8719,136.4118,136.8048,23112.0
2023-06-16 13:00:00,142.64,142.68,142.2,142.2,22631.0,136.7377,136.776,136.3159,136.3159,22631.0
2023-06-16 13:30:00,142.21,142.26,142.0,142.16,28646.0,136.3255,136.3734,136.1242,136.2775,28646.0
2023-06-16 14:00:00,142.13,142.49,142.01,142.44,28630.0,136.2488,136.5939,136.1338,136.546,28630.0
2023-06-16 14:30:00,142.46,142.8,142.44,142.79,64620.0,136.5651,136.8911,136.546,136.8815,64620.0
2023-06-16 15:00:00,142.77,143.13,142.62,142.97,56298.0,136.8623,137.2074,136.7185,137.054,56298.0
2023-06-16 15:30:00,142.95,143.47,142.95,143.11,207618.0,137.0349,137.5333,137.0349,137.1882,207618.0
2023-06-20 09:30:00,141.46,142.29,141.1,142.04,63643.0,135.6065,136.4022,135.2614,136.1625,63643.0
2023-06-20 10:00:00,142.0,142.2,141.34,141.49,51308.0,136.1242,136.3159,135.4915,135.6353,51308.0
2023-06-20 10:30:00,141.5,141.96,141.4,141.84,55977.0,135.6449,136.0858,135.549,135.9708,55977.0
2023-06-20 11:00:00,141.84,142.12,141.47,141.49,63152.0,135.9708,136.2392,135.6161,135.6353,63152.0
2023-06-20 11:30:00,141.47,142.17,141.47,141.89,40644.0,135.6161,136.2871,135.6161,136.0187,40644.0
2023-06-20 12:00:00,141.94,142.12,141.67,142.03,22468.0,136.0666,136.2392,135.8078,136.1529,22468.0
2023-06-20 12:30:00,142.0,142.21,141.82,142.06,24375.0,136.1242,136.3255,135.9516,136.1817,24375.0
2023-06-20 13:00:00,142.08,142.14,141.67,141.78,20450.0,136.2009,136.2584,135.8078,135.9133,20450.0
2023-06-20 13:30:00,141.78,141.89,141.62,141.78,13212.0,135.9133,136.0187,135.7599,135.9133,13212.0
2023-06-20 14:00:00,141.83,142.29,141.83,142.28,24764.0,135.9612,136.4022,135.9612,136.3926,24764.0
2023-06-20 14:30:00,142.23,142.25,141.82,142.14,85245.0,136.3446,136.3638,135.9516,136.2584,85245.0
2023-06-20 15:00:00,142.2,142.33,142.0,142.17,28773.0,136.3159,136.4405,136.1242,136.2871,28773.0
2023-06-20 15:30:00,142.17,142.49,142.01,142.06,208854.0,136.2871,136.5939,136.1338,136.1817,208854.0
2023-06-21 09:30:00,141.73,142.55,141.4,142.14,76104.0,135.8653,136.6514,135.549,136.2584,76104.0
2023-06-21 10:00:00,142.43,142.96,142.13,142.83,31066.0,136.5364,137.0444,136.2488,136.9198,31066.0
2023-06-21 10:30:00,142.87,143.28,142.71,143.26,39677.0,136.9582,137.3512,136.8048,137.332,39677.0
2023-06-21 11:00:00,143.28,143.35,142.88,143.31,27396.0,137.3512,137.4183,136.9678,137.38,27396.0
2023-06-21 11:30:00,143.25,143.47,142.65,142.66,78537.0,137.3224,137.5333,136.7473,136.7569,78537.0
2023-06-21 12:00:00,142.59,142.92,142.59,142.84,35154.0,136.6898,137.0061,136.6898,136.9294,35154.0
2023-06-21 12:30:00,142.9,142.97,142.44,142.75,35735.0,136.9869,137.054,136.546,136.8431,35735.0
2023-06-21 13:00:00,142.7,142.85,142.54,142.79,16612.0,136.7952,136.939,136.6418,136.8815,16612.0
2023-06-21 13:30:00,142.78,143.04,142.7,142.88,179914.0,136.8719,137.1211,136.7952,136.9678,179914.0
2023-06-21 14:00:00,142.87,143.06,142.81,143.02,53845.0,136.9582,137.1403,136.9006,137.102,53845.0
2023-06-21 14:30:00,143.02,143.05,142.72,142.78,47362.0,137.102,137.1307,136.8144,136.8719,47362.0
2023-06-21 15:00:00,142.77,142.83,142.5,142.71,40382.0,136.8623,136.9198,136.6035,136.8048,40382.0
2023-06-21 15:30:00,142.74,142.74,142.29,142.35,281029.0,136.8335,136.8335,136.4022,136.4597,281029.0
2023-06-22 09:30:00,142.83,143.33,140.79,141.3,51262.0,136.9198,137.3991,134.9642,135.4531,51262.0
2023-06-22 10:00:00,141.27,141.9,141.06,141.7,59773.0,135.4244,136.0283,135.2231,135.8366,59773.0
2023-06-22 10:30:00,141.68,141.89,141.38,141.68,29074.0,135.8174,136.0187,135.5298,135.8174,29074.0
2023-06-22 11:00:00,141.68,141.77,141.29,141.65,22909.0,135.8174,135.9037,135.4435,135.7886,22909.0
2023-06-22 11:30:00,141.65,141.82,141.52,141.58,20705.0,135.7886,135.9516,135.664,135.7215,20705.0
2023-06-22 12:00:00,141.58,141.65,141.36,141.63,12961.0,135.7215,135.7886,135.5106,135.7695,12961.0
2023-06-22 12:30:00,141.65,141.73,141.45,141.67,18538.0,135.7886,135.8653,135.5969,135.8078,18538.0
2023-06-22 13:00:00,141.64,141.64,141.28,141.44,8377.0,135.7791,135.7791,135.434,135.5873,8377.0
2023-06-22 13:30:00,141.45,141.67,141.3,141.63,26210.0,135.5969,135.8078,135.4531,135.7695,26210.0
2023-06-22 14:00:00,141.64,141.73,141.54,141.68,34046.0,135.7791,135.8653,135.6832,135.8174,34046.0
2023-06-22 14:30:00,141.7,141.8,141.45,141.64,35492.0,135.8366,135.9324,135.5969,135.7791,35492.0
2023-06-22 15:00:00,141.65,141.65,141.06,141.06,41411.0,135.7886,135.7886,135.2231,135.2231,41411.0
2023-06-22 15:30:00,141.02,141.05,140.56,140.73,327760.0,135.1847,135.2135,134.7438,134.9067,327760.0
2023-06-23 09:30:00,139.16,139.75,138.36,139.63,25394.0,133.4017,133.9673,132.6348,133.8522,25394.0
2023-06-23 10:00:00,139.8,140.23,139.73,140.11,22480.0,134.0152,134.4274,133.9481,134.3124,22480.0
2023-06-23 10:30:00,140.19,140.41,138.84,139.43,70393.0,134.3891,134.6,133.0949,133.6605,70393.0
2023-06-23 11:00:00,139.46,139.94,139.04,139.15,164028.0,133.6893,134.1494,133.2866,133.3921,164028.0
2023-06-23 11:30:00,139.16,139.43,138.73,138.86,106136.0,133.4017,133.6605,132.9895,133.1141,106136.0
2023-06-23 12:00:00,138.93,139.12,138.69,139.09,95933.0,133.1812,133.3633,132.9511,133.3346,95933.0
2023-06-23 12:30:00,139.09,139.1,138.53,138.6,60332.0,133.3346,133.3442,132.7978,132.8649,60332.0
2023-06-23 13:00:00,138.62,138.94,138.56,138.87,92704.0,132.884,133.1908,132.8265,133.1237,92704.0
2023-06-23 13:30:00,138.87,138.9,138.61,138.63,57313.0,133.1237,133.1524,132.8744,132.8936,57313.0
2023-06-23 14:00:00,138.63,138.65,138.19,138.51,53327.0,132.8936,132.9128,132.4718,132.7786,53327.0
2023-06-23 14:30:00,138.52,138.68,138.32,138.41,56999.0,132.7882,132.9415,132.5964,132.6827,56999.0
2023-06-23 15:00:00,138.39,138.52,138.26,138.28,118188.0,132.6635,132.7882,132.5389,132.5581,118188.0
2023-06-23 15:30:00,138.25,139.22,138.25,138.82,322062.0,132.5293,133.4592,132.5293,133.0758,322062.0
2023-06-26 09:30:00,139.22,140.19,138.66,139.91,62599.0,133.4592,134.3891,132.9224,134.1206,62599.0
2023-06-26 10:00:00,140.04,140.58,139.83,139.98,36225.0,134.2453,134.7629,134.044,134.1878,36225.0
2023-06-26 10:30:00,139.95,140.15,139.67,140.04,38623.0,134.159,134.3507,133.8906,134.2453,38623.0
2023-06-26 11:00:00,140.01,140.02,139.68,139.78,34045.0,134.2165,134.2261,133.9002,133.996,34045.0
2023-06-26 11:30:00,139.79,140.49,139.77,140.41,38972.0,134.0056,134.6766,133.9864,134.6,38972.0
2023-06-26 12:00:00,140.44,140.44,140.2,140.42,46123.0,134.6287,134.6287,134.3986,134.6095,46123.0
2023-06-26 12:30:00,140.41,140.59,140.21,140.51,46944.0,134.6,134.7725,134.4082,134.6958,46944.0
2023-06-26 13:00:00,140.55,140.87,140.55,140.81,54924.0,134.7342,135.0409,134.7342,134.9834,54924.0
2023-06-26 13:30:00,140.8,141.27,140.74,141.18,25104.0,134.9738,135.4244,134.9163,135.3381,25104.0
2023-06-26 14:00:00,141.16,141.24,140.93,141.12,52672.0,135.3189,135.3956,135.0984,135.2806,52672.0
2023-06-26 14:30:00,141.12,141.33,141.09,141.17,34799.0,135.2806,135.4819,135.2518,135.3285,34799.0
2023-06-26 15:00:00,141.15,141.3,140.97,141.25,48108.0,135.3093,135.4531,135.1368,135.4052,48108.0
2023-06-26 15:30:00,141.24,141.57,140.89,141.09,194796.0,135.3956,135.712,135.0601,135.2518,194796.0
2023-06-27 09:30:00,141.25,142.21,141.22,141.44,33672.0,135.4052,136.3255,135.3764,135.5873,33672.0
2023-06-27 10:00:00,141.47,142.43,141.24,142.21,40540.0,135.6161,136.5364,135.3956,136.3255,40540.0
2023-06-27 10:30:00,142.23,143.01,142.23,142.93,33687.0,136.3446,137.0924,136.3446,137.0157,33687.0
2023-06-27 11:00:00,142.98,143.37,142.98,143.15,29281.0,137.0636,137.4375,137.0636,137.2266,29281.0
2023-06-27 11:30:00,143.18,143.42,143.04,143.33,12517.0,137.2553,137.4854,137.1211,137.3991,12517.0
2023-06-27 12:00:00,143.36,143.86,143.27,143.81,22681.0,137.4279,137.9072,137.3416,137.8593,22681.0
2023-06-27 12:30:00,143.83,144.12,143.73,143.75,33896.0,137.8784,138.1564,137.7826,137.8018,33896.0
2023-06-27 13:00:00,143.91,144.06,143.62,144.03,17004.0,137.9551,138.0989,137.6771,138.0702,17004.0
2023-06-27 13:30:00,144.15,144.43,144.12,144.36,36505.0,138.1852,138.4536,138.1564,138.3865,36505.0
2023-06-27 14:00:00,144.33,144.54,144.22,144.47,60684.0,138.3578,138.5591,138.2523,138.492,60684.0
2023-06-27 14:30:00,144.44,144.82,144.38,144.8,34535.0,138.4632,138.8275,138.4057,138.8083,34535.0
2023-06-27 15:00:00,144.84,144.88,144.57,144.81,41582.0,138.8466,138.885,138.5878,138.8179,41582.0
2023-06-27 15:30:00,144.79,144.98,144.38,144.43,206222.0,138.7987,138.9809,138.4057,138.4536,206222.0
2023-06-28 09:30:00,144.29,144.84,143.42,143.67,63241.0,138.3194,138.8466,137.4854,137.7251,63241.0
2023-06-28 10:00:00,143.64,144.34,143.31,144.03,75872.0,137.6963,138.3673,137.38,138.0702,75872.0
2023-06-28 10:30:00,144.03,144.52,143.07,143.12,44461.0,138.0702,138.5399,137.1499,137.1978,44461.0
2023-06-28 11:00:00,143.12,143.34,142.75,143.19,22767.0,137.1978,137.4087,136.8431,137.2649,22767.0
2023-06-28 11:30:00,143.19,143.46,143.19,143.28,37888.0,137.2649,137.5238,137.2649,137.3512,37888.0
2023-06-28 12:00:00,143.27,143.75,143.23,143.48,27534.0,137.3416,137.8018,137.3033,137.5429,27534.0
2023-06-28 12:30:00,143.5,143.58,143.07,143.17,23162.0,137.5621,137.6388,137.1499,137.2458,23162.0
2023-06-28 13:00:00,143.17,143.46,143.1,143.4,25386.0,137.2458,137.5238,137.1786,137.4662,25386.0
2023-06-28 13:30:00,143.4,143.58,143.27,143.49,43245.0,137.4662,137.6388,137.3416,137.5525,43245.0
2023-06-28 14:00:00,143.49,143.49,142.89,142.89,28248.0,137.5525,137.5525,136.9773,136.9773,28248.0
2023-06-28 14:30:00,142.9,143.09,142.71,142.79,71826.0,136.9869,137.1691,136.8048,136.8815,71826.0
2023-06-28 15:00:00,142.81,143.2,142.66,142.97,84966.0,136.9006,137.2745,136.7569,137.054,84966.0
2023-06-28 15:30:00,142.96,143.5,142.73,143.44,373502.0,137.0444,137.5621,136.824,137.5046,373502.0
2023-06-29 09:30:00,143.2,144.38,143.03,144.19,66135.0,137.2745,138.4057,137.1115,138.2235,66135.0
2023-06-29 10:00:00,144.23,144.99,144.22,144.58,50088.0,138.2619,138.9904,138.2523,138.5974,50088.0
2023-06-29 10:30:00,144.64,145.19,144.49,144.93,55784.0,138.6549,139.1822,138.5111,138.9329,55784.0
2023-06-29 11:00:00,144.96,145.17,144.7,145.05,41937.0,138.9617,139.163,138.7124,139.048,41937.0
2023-06-29 11:30:00,145.11,145.59,144.99,145.22,49789.0,139.1055,139.5656,138.9904,139.2109,49789.0
2023-06-29 12:00:00,145.27,145.87,145.19,145.56,22167.0,139.2589,139.834,139.1822,139.5369,22167.0
2023-06-29 12:30:00,145.56,145.73,145.39,145.5,24444.0,139.5369,139.6998,139.3739,139.4793,24444.0
2023-06-29 13:00:00,145.51,145.51,145.18,145.47,24258.0,139.4889,139.4889,139.1726,139.4506,24258.0
2023-06-29 13:30:00,145.49,145.83,145.42,145.6,27666.0,139.4698,139.7957,139.4026,139.5752,27666.0
2023-06-29 14:00:00,145.61,145.63,145.19,145.52,43492.0,139.5848,139.604,139.1822,139.4985,43492.0
2023-06-29 14:30:00,145.55,145.57,145.25,145.34,35964.0,139.5273,139.5464,139.2397,139.326,35964.0
2023-06-29 15:00:00,145.37,145.64,145.34,145.57,35789.0,139.3547,139.6135,139.326,139.5464,35789.0
2023-06-29 15:30:00,145.55,145.68,145.22,145.38,255063.0,139.5273,139.6519,139.2109,139.3643,255063.0
2023-06-30 09:30:00,146.3,146.95,146.06,146.77,101100.0,140.2462,140.8693,140.0162,140.6968,101100.0
2023-06-30 10:00:00,146.68,147.12,146.59,146.76,14140.0,140.6105,141.0323,140.5242,140.6872,14140.0
2023-06-30 10:30:00,146.83,146.94,146.04,146.94,22023.0,140.7543,140.8598,139.997,140.8598,22023.0
2023-06-30 11:00:00,146.95,147.31,146.95,147.09,28440.0,140.8693,141.2144,140.8693,141.0035,28440.0
2023-06-30 11:30:00,147.04,147.26,146.85,147.11,25001.0,140.9556,141.1665,140.7735,141.0227,25001.0
2023-06-30 12:00:00,147.12,147.74,147.1,147.73,87834.0,141.0323,141.6266,141.0131,141.6171,87834.0
2023-06-30 12:30:00,147.74,147.78,147.45,147.63,15295.0,141.6266,141.665,141.3486,141.5212,15295.0
2023-06-30 13:00:00,147.62,148.35,147.62,148.35,33747.0,141.5116,142.2114,141.5116,142.2114,33747.0
2023-06-30 13:30:00,148.36,148.53,148.01,148.41,45397.0,142.221,142.384,141.8855,142.2689,45397.0
2023-06-30 14:00:00,148.49,148.69,148.31,148.67,33994.0,142.3456,142.5373,142.1731,142.5182,33994.0
2023-06-30 14:30:00,148.69,148.81,148.52,148.66,35742.0,142.5373,142.6524,142.3744,142.5086,35742.0
2023-06-30 15:00:00,148.69,149.01,148.51,148.96,57618.0,142.5373,142.8441,142.3648,142.7962,57618.0
2023-06-30 15:30:00,148.96,148.96,148.29,148.3,208341.0,142.7962,142.7962,142.1539,142.1635,208341.0
2023-07-03 09:30:00,147.46,148.78,146.92,148.69,52858.0,141.3582,142.6236,140.8406,142.5373,52858.0
2023-07-03 10:00:00,148.64,149.29,148.5,149.19,85961.0,142.4894,143.1125,142.3552,143.0166,85961.0
2023-07-03 10:30:00,149.21,149.55,149.04,149.44,57017.0,143.0358,143.3618,142.8729,143.2563,57017.0
2023-07-03 11:00:00,149.42,149.66,149.37,149.63,51126.0,143.2371,143.4672,143.1892,143.4384,51126.0
2023-07-03 11:30:00,149.61,149.62,149.08,149.22,30947.0,143.4193,143.4289,142.9112,143.0454,30947.0
2023-07-03 12:00:00,149.21,149.44,149.13,149.13,26322.0,143.0358,143.2563,142.9591,142.9591,26322.0
2023-07-03 12:30:00,149.14,149.15,148.83,149.02,88274.0,142.9687,142.9783,142.6715,142.8537,88274.0
2023-07-05 09:30:00,147.9,149.23,147.2,148.31,134348.0,141.78,143.055,141.109,142.1731,134348.0
2023-07-05 10:00:00,148.42,148.48,147.25,147.28,72475.0,142.2785,142.336,141.1569,141.1857,72475.0
2023-07-05 10:30:00,147.34,147.73,147.16,147.57,62585.0,141.2432,141.6171,141.0706,141.4637,62585.0
2023-07-05 11:00:00,147.64,147.67,147.2,147.55,68700.0,141.5308,141.5595,141.109,141.4445,68700.0
2023-07-05 11:30:00,147.55,147.67,146.97,147.06,95941.0,141.4445,141.5595,140.8885,140.9748,95941.0
2023-07-05 12:00:00,147.06,147.2,146.31,146.31,47681.0,140.9748,141.109,140.2558,140.2558,47681.0
2023-07-05 12:30:00,146.3,146.35,145.97,145.99,41687.0,140.2462,140.2942,139.9299,139.9491,41687.0
2023-07-05 13:00:00,145.96,146.14,145.75,146.11,33456.0,139.9203,140.0929,139.719,140.0641,33456.0
2023-07-05 13:30:00,146.12,146.17,145.99,146.02,40870.0,140.0737,140.1216,139.9491,139.9778,40870.0
2023-07-05 14:00:00,146.01,146.22,145.93,146.02,58768.0,139.9682,140.1695,139.8915,139.9778,58768.0
2023-07-05 14:30:00,146.01,146.32,145.94,146.31,49982.0,139.9682,140.2654,139.9011,140.2558,49982.0
2023-07-05 15:00:00,146.28,146.38,146.05,146.15,136126.0,140.2271,140.3229,140.0066,140.1024,136126.0
2023-07-05 15:30:00,146.16,146.3,145.99,146.17,314547.0,140.112,140.2462,139.9491,140.1216,314547.0
2023-07-06 09:30:00,144.63,145.17,143.32,144.26,70009.0,138.6453,139.163,137.3895,138.2906,70009.0
2023-07-06 10:00:00,144.27,144.37,143.56,143.65,37660.0,138.3002,138.3961,137.6196,137.7059,37660.0
2023-07-06 10:30:00,143.65,143.73,142.98,143.11,39152.0,137.7059,137.7826,137.0636,137.1882,39152.0
2023-07-06 11:00:00,143.11,143.51,143.0,143.19,26799.0,137.1882,137.5717,137.0828,137.2649,26799.0
2023-07-06 11:30:00,143.17,143.33,142.87,143.13,52896.0,137.2458,137.3991,136.9582,137.2074,52896.0
2023-07-06 12:00:00,143.18,143.55,143.12,143.55,31915.0,137.2553,137.61,137.1978,137.61,31915.0
2023-07-06 12:30:00,143.49,143.85,143.49,143.79,32520.0,137.5525,137.8976,137.5525,137.8401,32520.0
2023-07-06 13:00:00,143.8,144.32,143.76,144.15,31151.0,137.8497,138.3482,137.8113,138.1852,31151.0
2023-07-06 13:30:00,144.15,144.2,143.88,144.02,17321.0,138.1852,138.2331,137.9264,138.0606,17321.0
2023-07-06 14:00:00,144.0,144.0,143.73,143.78,22249.0,138.0414,138.0414,137.7826,137.8305,22249.0
2023-07-06 14:30:00,143.79,144.37,143.79,144.36,27293.0,137.8401,138.3961,137.8401,138.3865,27293.0
2023-07-06 15:00:00,144.35,144.71,144.24,144.59,42236.0,138.3769,138.722,138.2715,138.607,42236.0
2023-07-06 15:30:00,144.59,145.32,144.49,145.23,308379.0,138.607,139.3068,138.5111,139.2205,308379.0
2023-07-07 09:30:00,145.11,146.81,145.11,146.02,62335.0,139.1055,140.7351,139.1055,139.9778,62335.0
2023-07-07 10:00:00,146.03,146.92,145.89,146.86,37833.0,139.9874,140.8406,139.8532,140.7831,37833.0
2023-07-07 10:30:00,146.82,147.11,146.54,147.06,32126.0,140.7447,141.0227,140.4763,140.9748,32126.0
2023-07-07 11:00:00,147.06,147.13,146.83,147.06,44303.0,140.9748,141.0419,140.7543,140.9748,44303.0
2023-07-07 11:30:00,147.02,147.24,146.66,146.92,19503.0,140.9364,141.1473,140.5913,140.8406,19503.0
2023-07-07 12:00:00,146.91,147.15,146.77,147.15,22013.0,140.831,141.0611,140.6968,141.0611,22013.0
2023-07-07 12:30:00,147.17,147.81,147.17,147.81,32152.0,141.0802,141.6938,141.0802,141.6938,32152.0
2023-07-07 13:00:00,147.8,148.02,147.76,147.91,34679.0,141.6842,141.8951,141.6458,141.7896,34679.0
2023-07-07 13:30:00,147.91,148.04,147.69,147.96,89056.0,141.7896,141.9142,141.5787,141.8375,89056.0
2023-07-07 14:00:00,147.92,147.97,147.45,147.59,34226.0,141.7992,141.8471,141.3486,141.4829,34226.0
2023-07-07 14:30:00,147.61,147.61,147.08,147.1,31601.0,141.502,141.502,140.994,141.0131,31601.0
2023-07-07 15:00:00,147.13,147.22,146.92,147.11,52283.0,141.0419,141.1282,140.8406,141.0227,52283.0
2023-07-07 15:30:00,147.11,147.2,146.68,146.85,306630.0,141.0227,141.109,140.6105,140.7735,306630.0
2023-07-10 09:30:00,146.48,148.82,146.04,148.78,53668.0,140.4188,142.662,139.997,142.6236,53668.0
2023-07-10 10:00:00,148.84,148.86,147.21,147.21,18900.0,142.6811,142.7003,141.1186,141.1186,18900.0
2023-07-10 10:30:00,147.32,147.67,147.09,147.4,16530.0,141.224,141.5595,141.0035,141.3007,16530.0
2023-07-10 11:00:00,147.42,147.66,147.16,147.56,26962.0,141.3199,141.55,141.0706,141.4541,26962.0
2023-07-10 11:30:00,147.53,147.57,147.22,147.53,13262.0,141.4253,141.4637,141.1282,141.4253,13262.0
2023-07-10 12:00:00,147.57,147.57,147.18,147.39,10802.0,141.4637,141.4637,141.0898,141.2911,10802.0
2023-07-10 12:30:00,147.41,147.89,147.4,147.75,53154.0,141.3103,141.7704,141.3007,141.6362,53154.0
2023-07-10 13:00:00,147.75,147.85,147.51,147.51,23211.0,141.6362,141.7321,141.4062,141.4062,23211.0
2023-07-10 13:30:00,147.55,147.76,147.48,147.74,34269.0,141.4445,141.6458,141.3774,141.6266,34269.0
2023-07-10 14:00:00,147.69,147.88,147.58,147.8,58065.0,141.5787,141.7609,141.4733,141.6842,58065.0
2023-07-10 14:30:00,147.78,147.87,147.34,147.86,26393.0,141.665,141.7513,141.2432,141.7417,26393.0
2023-07-10 15:00:00,147.81,147.92,147.72,147.78,34439.0,141.6938,141.7992,141.6075,141.665,34439.0
2023-07-10 15:30:00,147.76,147.96,147.52,147.94,130798.0,141.6458,141.8375,141.4158,141.8184,130798.0
2023-07-11 09:30:00,149.08,149.72,148.57,149.54,80293.0,142.9112,143.5247,142.4223,143.3522,80293.0
2023-07-11 10:00:00,149.53,149.54,148.85,148.89,27501.0,143.3426,143.3522,142.6907,142.7291,27501.0
2023-07-11 10:30:00,148.89,149.22,148.69,149.13,22219.0,142.7291,143.0454,142.5373,142.9591,22219.0
2023-07-11 11:00:00,149.18,149.35,148.98,149.08,25861.0,143.0071,143.17,142.8153,142.9112,25861.0
2023-07-11 11:30:00,149.09,149.38,149.04,149.3,39575.0,142.9208,143.1988,142.8729,143.1221,39575.0
2023-07-11 12:00:00,149.3,149.9,149.27,149.67,52343.0,143.1221,143.6973,143.0933,143.4768,52343.0
2023-07-11 12:30:00,149.69,149.91,149.32,149.41,80436.0,143.496,143.7069,143.1413,143.2275,80436.0
2023-07-11 13:00:00,149.37,149.93,149.37,149.88,84265.0,143.1892,143.726,143.1892,143.6781,84265.0
2023-07-11 13:30:00,149.9,149.98,149.53,149.77,62965.0,143.6973,143.774,143.3426,143.5726,62965.0
2023-07-11 14:00:00,149.77,150.05,149.66,149.99,67243.0,143.5726,143.8411,143.4672,143.7835,67243.0
2023-07-11 14:30:00,150.02,150.27,149.96,150.17,79560.0,143.8123,144.052,143.7548,143.9561,79560.0
2023-07-11 15:00:00,150.21,150.36,149.96,150.0,68579.0,143.9944,144.1382,143.7548,143.7931,68579.0
2023-07-11 15:30:00,149.99,150.7,149.89,150.57,176359.0,143.7835,144.4642,143.6877,144.3395,176359.0
2023-07-12 09:30:00,152.18,152.5,151.16,151.71,43306.0,145.8829,146.1897,144.9051,145.4324,43306.0
2023-07-12 10:00:00,151.85,151.85,151.13,151.26,46798.0,145.5666,145.5666,144.8764,145.001,46798.0
2023-07-12 10:30:00,151.28,151.97,151.28,151.77,37846.0,145.0202,145.6816,145.0202,145.4899,37846.0
2023-07-12 11:00:00,151.77,151.83,151.07,151.23,24959.0,145.4899,145.5474,144.8189,144.9722,24959.0
2023-07-12 11:30:00,151.26,151.58,150.71,150.72,49577.0,145.001,145.3078,144.4738,144.4833,49577.0
2023-07-12 12:00:00,150.66,151.11,150.37,150.86,32032.0,144.4258,144.8572,144.1478,144.6175,32032.0
2023-07-12 12:30:00,150.79,151.29,150.79,151.02,19610.0,144.5504,145.0298,144.5504,144.7709,19610.0
2023-07-12 13:00:00,151.05,151.24,150.93,151.13,31214.0,144.7997,144.9818,144.6846,144.8764,31214.0
2023-07-12 13:30:00,151.15,151.22,150.79,151.03,25953.0,144.8955,144.9626,144.5504,144.7805,25953.0
2023-07-12 14:00:00,151.04,151.21,150.86,151.1,28132.0,144.7901,144.9531,144.6175,144.8476,28132.0
2023-07-12 14:30:00,151.06,151.36,151.02,151.2,35846.0,144.8093,145.0969,144.7709,144.9435,35846.0
2023-07-12 15:00:00,151.23,151.25,150.99,151.14,86808.0,144.9722,144.9914,144.7422,144.886,86808.0
2023-07-12 15:30:00,151.15,151.7,151.11,151.68,272887.0,144.8955,145.4228,144.8572,145.4036,272887.0
2023-07-13 09:30:00,151.79,151.79,150.42,150.99,74768.0,145.5091,145.5091,144.1958,144.7422,74768.0
2023-07-13 10:00:00,150.98,151.27,150.64,150.99,35508.0,144.7326,145.0106,144.4066,144.7422,35508.0
2023-07-13 10:30:00,151.01,151.67,150.96,151.67,28201.0,144.7613,145.394,144.7134,145.394,28201.0
2023-07-13 11:00:00,151.75,151.81,151.41,151.41,19610.0,145.4707,145.5282,145.1448,145.1448,19610.0
2023-07-13 11:30:00,151.47,151.49,151.2,151.43,20603.0,145.2023,145.2215,144.9435,145.164,20603.0
2023-07-13 12:00:00,151.44,151.44,151.08,151.27,26567.0,145.1735,145.1735,144.8284,145.0106,26567.0
2023-07-13 12:30:00,151.23,151.5,151.22,151.38,15219.0,144.9722,145.2311,144.9626,145.116,15219.0
2023-07-13 13:00:00,151.44,151.47,151.08,151.47,14011.0,145.1735,145.2023,144.8284,145.2023,14011.0
2023-07-13 13:30:00,151.5,151.71,151.43,151.6,31193.0,145.2311,145.4324,145.164,145.3269,31193.0
2023-07-13 14:00:00,151.63,151.77,151.5,151.58,40392.0,145.3557,145.4899,145.2311,145.3078,40392.0
2023-07-13 14:30:00,151.53,151.65,151.37,151.5,36889.0,145.2598,145.3749,145.1064,145.2311,36889.0
2023-07-13 15:00:00,151.5,151.55,151.35,151.5,59990.0,145.2311,145.279,145.0873,145.2311,59990.0
2023-07-13 15:30:00,151.5,151.67,151.38,151.5,259571.0,145.2311,145.394,145.116,145.2311,259571.0
2023-07-14 09:30:00,151.24,151.24,150.02,150.68,24686.0,144.9818,144.9818,143.8123,144.445,24686.0
2023-07-14 10:00:00,150.69,150.89,149.46,149.54,40456.0,144.4546,144.6463,143.2755,143.3522,40456.0
2023-07-14 10:30:00,149.47,149.63,149.15,149.3,20800.0,143.2851,143.4384,142.9783,143.1221,20800.0
2023-07-14 11:00:00,149.39,149.61,149.3,149.37,13086.0,143.2084,143.4193,143.1221,143.1892,13086.0
2023-07-14 11:30:00,149.44,149.58,148.92,149.19,41851.0,143.2563,143.3905,142.7578,143.0166,41851.0
2023-07-14 12:00:00,149.19,149.22,149.02,149.12,15416.0,143.0166,143.0454,142.8537,142.9495,15416.0
2023-07-14 12:30:00,149.09,149.4,149.08,149.29,20030.0,142.9208,143.218,142.9112,143.1125,20030.0
2023-07-14 13:00:00,149.3,149.73,149.28,149.5,61844.0,143.1221,143.5343,143.1029,143.3138,61844.0
2023-07-14 13:30:00,149.5,150.03,149.49,149.91,35484.0,143.3138,143.8219,143.3042,143.7069,35484.0
2023-07-14 14:00:00,149.85,150.03,149.59,149.62,18706.0,143.6493,143.8219,143.4001,143.4289,18706.0
2023-07-14 14:30:00,149.66,149.93,149.53,149.78,17860.0,143.4672,143.726,143.3426,143.5822,17860.0
2023-07-14 15:00:00,149.72,149.94,149.6,149.76,23796.0,143.5247,143.7356,143.4097,143.5631,23796.0
2023-07-14 15:30:00,149.78,150.09,149.66,149.74,110007.0,143.5822,143.8794,143.4672,143.5439,110007.0
2023-07-17 09:30:00,149.2,149.88,148.88,149.75,28777.0,143.0262,143.6781,142.7195,143.5535,28777.0
2023-07-17 10:00:00,149.9,150.29,149.61,149.75,21892.0,143.6973,144.0711,143.4193,143.5535,21892.0
2023-07-17 10:30:00,149.78,149.96,149.29,149.69,23215.0,143.5822,143.7548,143.1125,143.496,23215.0
2023-07-17 11:00:00,149.74,150.66,149.74,150.59,99695.0,143.5439,144.4258,143.5439,144.3587,99695.0
2023-07-17 11:30:00,150.63,151.14,150.6,150.99,27970.0,144.3971,144.886,144.3683,144.7422,27970.0
2023-07-17 12:00:00,150.96,151.43,150.96,151.06,45493.0,144.7134,145.164,144.7134,144.8093,45493.0
2023-07-17 12:30:00,151.03,151.67,151.01,151.57,55739.0,144.7805,145.394,144.7613,145.2982,55739.0
2023-07-17 13:00:00,151.56,151.78,151.51,151.78,55270.0,145.2886,145.4995,145.2406,145.4995,55270.0
2023-07-17 13:30:00,151.76,151.84,151.26,151.32,53955.0,145.4803,145.557,145.001,145.0585,53955.0
2023-07-17 14:00:00,151.34,151.49,151.17,151.35,59992.0,145.0777,145.2215,144.9147,145.0873,59992.0
2023-07-17 14:30:00,151.36,151.49,151.1,151.19,53587.0,145.0969,145.2215,144.8476,144.9339,53587.0
2023-07-17 15:00:00,151.2,151.41,151.04,151.37,58999.0,144.9435,145.1448,144.7901,145.1064,58999.0
2023-07-17 15:30:00,151.38,151.57,151.13,151.2,208886.0,145.116,145.2982,144.8764,144.9435,208886.0
2023-07-18 09:30:00,150.94,151.95,150.53,151.7,90463.0,144.6942,145.6624,144.3012,145.4228,90463.0
2023-07-18 10:00:00,151.67,152.29,151.65,152.19,28782.0,145.394,145.9884,145.3749,145.8925,28782.0
2023-07-18 10:30:00,152.23,152.78,151.85,152.75,22692.0,145.9309,146.4581,145.5666,146.4293,22692.0
2023-07-18 11:00:00,152.73,152.89,152.32,152.34,41216.0,146.4102,146.5635,146.0171,146.0363,41216.0
2023-07-18 11:30:00,152.34,152.42,151.96,152.03,37346.0,146.0363,146.113,145.672,145.7391,37346.0
2023-07-18 12:00:00,152.09,152.22,151.54,151.63,65766.0,145.7966,145.9213,145.2694,145.3557,65766.0
2023-07-18 12:30:00,151.59,151.76,151.45,151.62,35161.0,145.3173,145.4803,145.1831,145.3461,35161.0
2023-07-18 13:00:00,151.63,151.63,151.0,151.0,46159.0,145.3557,145.3557,144.7518,144.7518,46159.0
2023-07-18 13:30:00,150.95,151.33,150.83,151.31,34528.0,144.7038,145.0681,144.5888,145.0489,34528.0
2023-07-18 14:00:00,151.35,151.78,151.29,151.78,18150.0,145.0873,145.4995,145.0298,145.4995,18150.0
2023-07-18 14:30:00,151.78,151.81,151.21,151.38,37934.0,145.4995,145.5282,144.9531,145.116,37934.0
2023-07-18 15:00:00,151.4,151.56,151.2,151.38,54443.0,145.1352,145.2886,144.9435,145.116,54443.0
2023-07-18 15:30:00,151.34,151.65,151.23,151.38,217166.0,145.0777,145.3749,144.9722,145.116,217166.0
2023-07-19 09:30:00,151.56,152.21,150.57,150.7,57060.0,145.2886,145.9117,144.3395,144.4642,57060.0
2023-07-19 10:00:00,150.72,150.78,150.03,150.47,76017.0,144.4833,144.5409,143.8219,144.2437,76017.0
2023-07-19 10:30:00,150.47,150.5,149.38,149.49,86082.0,144.2437,144.2724,143.1988,143.3042,86082.0
2023-07-19 11:00:00,149.53,149.88,149.49,149.8,42254.0,143.3426,143.6781,143.3042,143.6014,42254.0
2023-07-19 11:30:00,149.82,150.15,149.81,150.15,35427.0,143.6206,143.9369,143.611,143.9369,35427.0
2023-07-19 12:00:00,150.17,150.64,149.98,150.11,87172.0,143.9561,144.4066,143.774,143.8986,87172.0
2023-07-19 12:30:00,150.11,150.43,149.87,150.34,48640.0,143.8986,144.2053,143.6685,144.1191,48640.0
2023-07-19 13:00:00,150.38,150.46,150.08,150.11,25131.0,144.1574,144.2341,143.8698,143.8986,25131.0
2023-07-19 13:30:00,150.1,150.25,149.89,150.18,43449.0,143.889,144.0328,143.6877,143.9657,43449.0
2023-07-19 14:00:00,150.16,150.26,149.98,150.17,45713.0,143.9465,144.0424,143.774,143.9561,45713.0
2023-07-19 14:30:00,150.15,150.34,150.13,150.29,52583.0,143.9369,144.1191,143.9178,144.0711,52583.0
2023-07-19 15:00:00,150.28,150.3,150.06,150.15,73151.0,144.0615,144.0807,143.8506,143.9369,73151.0
2023-07-19 15:30:00,150.13,150.4,150.01,150.22,204879.0,143.9178,144.1766,143.8027,144.004,204879.0
2023-07-20 09:30:00,150.18,150.45,148.64,150.0,50053.0,143.9657,144.2245,142.4894,143.7931,50053.0
2023-07-20 10:00:00,149.97,150.38,148.89,149.2,101669.0,143.7644,144.1574,142.7291,143.0262,101669.0
2023-07-20 10:30:00,149.27,150.01,149.14,149.79,108712.0,143.0933,143.8027,142.9687,143.5918,108712.0
2023-07-20 11:00:00,149.78,150.23,149.71,149.93,71086.0,143.5822,144.0136,143.5151,143.726,71086.0
2023-07-20 11:30:00,149.9,150.12,149.69,149.82,67574.0,143.6973,143.9082,143.496,143.6206,67574.0
2023-07-20 12:00:00,149.87,150.06,149.54,149.73,41336.0,143.6685,143.8506,143.3522,143.5343,41336.0
2023-07-20 12:30:00,149.73,149.81,149.37,149.64,52978.0,143.5343,143.611,143.1892,143.448,52978.0
2023-07-20 13:00:00,149.63,150.05,149.59,150.0,34501.0,143.4384,143.8411,143.4001,143.7931,34501.0
2023-07-20 13:30:00,149.97,150.14,149.51,149.73,43149.0,143.7644,143.9273,143.3234,143.5343,43149.0
2023-07-20 14:00:00,149.72,149.88,149.42,149.5,46511.0,143.5247,143.6781,143.2371,143.3138,46511.0
2023-07-20 14:30:00,149.53,149.7,149.3,149.5,65094.0,143.3426,143.5055,143.1221,143.3138,65094.0
2023-07-20 15:00:00,149.51,149.54,149.0,149.32,197809.0,143.3234,143.3522,142.8345,143.1413,197809.0
2023-07-20 15:30:00,149.3,149.79,148.92,149.69,445553.0,143.1221,143.5918,142.7578,143.496,445553.0
2023-07-21 09:30:00,146.38,151.18,145.09,150.77,257357.0,140.3229,144.9243,139.0863,144.5313,257357.0
2023-07-21 10:00:00,151.1,151.79,150.42,150.77,122175.0,144.8476,145.5091,144.1958,144.5313,122175.0
2023-07-21 10:30:00,150.75,152.6,150.74,152.09,112676.0,144.5121,146.2855,144.5025,145.7966,112676.0
2023-07-21 11:00:00,152.04,152.3,150.48,150.53,84263.0,145.7487,145.998,144.2533,144.3012,84263.0
2023-07-21 11:30:00,150.51,151.63,150.51,150.74,57857.0,144.282,145.3557,144.282,144.5025,57857.0
2023-07-21 12:00:00,150.74,150.74,149.21,149.4,81200.0,144.5025,144.5025,143.0358,143.218,81200.0
2023-07-21 12:30:00,149.45,150.44,149.45,150.39,61618.0,143.2659,144.2149,143.2659,144.167,61618.0
2023-07-21 13:00:00,150.4,151.02,150.08,150.2,54014.0,144.1766,144.7709,143.8698,143.9849,54014.0
2023-07-21 13:30:00,150.24,151.13,150.24,150.84,76507.0,144.0232,144.8764,144.0232,144.5984,76507.0
2023-07-21 14:00:00,150.88,150.9,150.35,150.37,46490.0,144.6367,144.6559,144.1286,144.1478,46490.0
2023-07-21 14:30:00,150.38,150.39,149.96,150.05,78705.0,144.1574,144.167,143.7548,143.8411,78705.0
2023-07-21 15:00:00,150.05,150.25,149.68,150.07,102934.0,143.8411,144.0328,143.4864,143.8602,102934.0
2023-07-21 15:30:00,150.07,150.14,148.93,149.35,452823.0,143.8602,143.9273,142.7674,143.17,452823.0
2023-07-24 09:30:00,150.47,151.19,149.36,150.78,57340.0,144.2437,144.9339,143.1796,144.5409,57340.0
2023-07-24 10:00:00,150.8,150.85,149.54,149.71,76337.0,144.56,144.608,143.3522,143.5151,76337.0
2023-07-24 10:30:00,149.66,149.76,148.99,149.46,75378.0,143.4672,143.5631,142.8249,143.2755,75378.0
2023-07-24 11:00:00,149.44,149.44,147.92,147.97,57707.0,143.2563,143.2563,141.7992,141.8471,57707.0
2023-07-24 11:30:00,147.97,148.1,147.19,147.48,96403.0,141.8471,141.9718,141.0994,141.3774,96403.0
2023-07-24 12:00:00,147.49,147.56,146.37,146.37,103776.0,141.387,141.4541,140.3133,140.3133,103776.0
2023-07-24 12:30:00,146.4,146.59,145.88,146.08,88032.0,140.3421,140.5242,139.8436,140.0353,88032.0
2023-07-24 13:00:00,146.09,146.57,145.95,146.11,85278.0,140.0449,140.5051,139.9107,140.0641,85278.0
2023-07-24 13:30:00,146.13,146.29,145.77,146.24,150145.0,140.0833,140.2366,139.7382,140.1887,150145.0
2023-07-24 14:00:00,146.29,146.48,145.62,145.62,56007.0,140.2366,140.4188,139.5944,139.5944,56007.0
2023-07-24 14:30:00,145.56,146.05,145.42,145.86,72144.0,139.5369,140.0066,139.4026,139.8244,72144.0
2023-07-24 15:00:00,145.86,145.93,145.1,145.15,76793.0,139.8244,139.8915,139.0959,139.1438,76793.0
2023-07-24 15:30:00,145.14,146.09,145.14,145.87,331256.0,139.1342,140.0449,139.1342,139.834,331256.0
2023-07-25 09:30:00,147.76,147.79,146.5,146.84,158918.0,141.6458,141.6746,140.438,140.7639,158918.0
2023-07-25 10:00:00,146.84,148.1,146.66,147.87,146703.0,140.7639,141.9718,140.5913,141.7513,146703.0
2023-07-25 10:30:00,147.82,148.52,147.48,148.3,157028.0,141.7033,142.3744,141.3774,142.1635,157028.0
2023-07-25 11:00:00,148.23,148.44,147.72,147.84,69558.0,142.0964,142.2977,141.6075,141.7225,69558.0
2023-07-25 11:30:00,147.86,147.94,147.41,147.49,61389.0,141.7417,141.8184,141.3103,141.387,61389.0
2023-07-25 12:00:00,147.47,147.6,146.97,147.01,174973.0,141.3678,141.4924,140.8885,140.9269,174973.0
2023-07-25 12:30:00,147.02,147.34,147.01,147.22,41447.0,140.9364,141.2432,140.9269,141.1282,41447.0
2023-07-25 13:00:00,147.18,147.26,146.96,147.0,66136.0,141.0898,141.1665,140.8789,140.9173,66136.0
2023-07-25 13:30:00,147.0,147.22,146.64,146.65,51047.0,140.9173,141.1282,140.5722,140.5818,51047.0
2023-07-25 14:00:00,146.68,146.69,146.37,146.58,78662.0,140.6105,140.6201,140.3133,140.5146,78662.0
2023-07-25 14:30:00,146.71,146.87,146.51,146.51,73424.0,140.6393,140.7926,140.4475,140.4475,73424.0
2023-07-25 15:00:00,146.53,146.61,146.3,146.36,116406.0,140.4667,140.5434,140.2462,140.3038,116406.0
2023-07-25 15:30:00,146.35,147.04,146.31,146.9,446236.0,140.2942,140.9556,140.2558,140.8214,446236.0
2023-07-26 09:30:00,145.16,146.73,144.53,145.23,117259.0,139.1534,140.6584,138.5495,139.2205,117259.0
2023-07-26 10:00:00,145.11,145.46,144.75,145.46,102236.0,139.1055,139.441,138.7604,139.441,102236.0
2023-07-26 10:30:00,145.5,145.5,144.89,145.05,67363.0,139.4793,139.4793,138.8946,139.048,67363.0
2023-07-26 11:00:00,145.05,145.42,144.82,145.23,573700.0,139.048,139.4026,138.8275,139.2205,573700.0
2023-07-26 11:30:00,145.33,146.12,144.96,146.0,68637.0,139.3164,140.0737,138.9617,139.9586,68637.0
2023-07-26 12:00:00,146.0,146.04,145.67,145.69,30865.0,139.9586,139.997,139.6423,139.6615,30865.0
2023-07-26 12:30:00,145.68,145.68,145.22,145.25,23057.0,139.6519,139.6519,139.2109,139.2397,23057.0
2023-07-26 13:00:00,145.28,145.31,144.84,144.87,32375.0,139.2684,139.2972,138.8466,138.8754,32375.0
2023-07-26 13:30:00,144.87,145.31,144.65,145.28,52717.0,138.8754,139.2972,138.6645,139.2684,52717.0
2023-07-26 14:00:00,145.26,145.78,145.17,145.34,30898.0,139.2493,139.7478,139.163,139.326,30898.0
2023-07-26 14:30:00,145.34,146.44,145.25,145.98,96666.0,139.326,140.3804,139.2397,139.9395,96666.0
2023-07-26 15:00:00,146.02,146.09,145.15,145.53,57586.0,139.9778,140.0449,139.1438,139.5081,57586.0
2023-07-26 15:30:00,145.56,146.2,145.35,146.18,273921.0,139.5369,140.1504,139.3355,140.1312,273921.0
2023-07-27 09:30:00,146.94,147.2,146.16,146.86,46818.0,140.8598,141.109,140.112,140.7831,46818.0
2023-07-27 10:00:00,146.9,146.98,145.87,146.33,50454.0,140.8214,140.8981,139.834,140.275,50454.0
2023-07-27 10:30:00,146.38,146.93,146.35,146.35,64470.0,140.3229,140.8502,140.2942,140.2942,64470.0
2023-07-27 11:00:00,146.36,146.63,146.3,146.44,42064.0,140.3038,140.5626,140.2462,140.3804,42064.0
2023-07-27 11:30:00,146.49,146.55,146.36,146.52,35478.0,140.4284,140.4859,140.3038,140.4571,35478.0
2023-07-27 12:00:00,146.56,146.95,146.39,146.59,37388.0,140.4955,140.8693,140.3325,140.5242,37388.0
2023-07-27 12:30:00,146.66,146.7,146.36,146.51,30950.0,140.5913,140.6297,140.3038,140.4475,30950.0
2023-07-27 13:00:00,146.53,146.59,145.79,145.89,40143.0,140.4667,140.5242,139.7573,139.8532,40143.0
2023-07-27 13:30:00,145.85,146.15,145.78,145.9,31359.0,139.8149,140.1024,139.7478,139.8628,31359.0
2023-07-27 14:00:00,145.88,145.88,144.98,145.02,42693.0,139.8436,139.8436,138.9809,139.0192,42693.0
2023-07-27 14:30:00,145.03,145.21,144.64,144.64,45774.0,139.0288,139.2013,138.6549,138.6549,45774.0
2023-07-27 15:00:00,144.62,144.78,144.45,144.51,64876.0,138.6358,138.7891,138.4728,138.5303,64876.0
2023-07-27 15:30:00,144.52,144.91,144.22,144.79,288278.0,138.5399,138.9138,138.2523,138.7987,288278.0
2023-07-28 09:30:00,146.43,146.98,146.16,146.67,98374.0,140.3709,140.8981,140.112,140.6009,98374.0
2023-07-28 10:00:00,146.66,146.7,145.76,145.91,87684.0,140.5913,140.6297,139.7286,139.8724,87684.0
2023-07-28 10:30:00,145.92,146.08,145.49,145.91,46348.0,139.882,140.0353,139.4698,139.8724,46348.0
2023-07-28 11:00:00,145.91,145.96,145.68,145.72,31510.0,139.8724,139.9203,139.6519,139.6902,31510.0
2023-07-28 11:30:00,145.73,145.88,145.49,145.49,18410.0,139.6998,139.8436,139.4698,139.4698,18410.0
2023-07-28 12:00:00,145.46,145.57,145.11,145.24,32088.0,139.441,139.5464,139.1055,139.2301,32088.0
2023-07-28 12:30:00,145.25,145.56,145.2,145.55,28797.0,139.2397,139.5369,139.1918,139.5273,28797.0
2023-07-28 13:00:00,145.54,145.56,144.96,145.02,22040.0,139.5177,139.5369,138.9617,139.0192,22040.0
2023-07-28 13:30:00,145.0,145.03,144.67,145.02,75528.0,139.0,139.0288,138.6837,139.0192,75528.0
2023-07-28 14:00:00,144.97,145.53,144.97,145.33,34469.0,138.9713,139.5081,138.9713,139.3164,34469.0
2023-07-28 14:30:00,145.38,145.44,145.15,145.38,23925.0,139.3643,139.4218,139.1438,139.3643,23925.0
2023-07-28 15:00:00,145.45,145.5,145.16,145.18,48746.0,139.4314,139.4793,139.1534,139.1726,48746.0
2023-07-28 15:30:00,145.16,145.5,145.05,145.41,226613.0,139.1534,139.4793,139.048,139.3931,226613.0
2023-07-31 09:30:00,145.75,145.75,144.26,144.85,36762.0,139.719,139.719,138.2906,138.8562,36762.0
2023-07-31 10:00:00,144.89,144.96,144.36,144.37,64400.0,138.8946,138.9617,138.3865,138.3961,64400.0
2023-07-31 10:30:00,144.38,144.38,143.61,143.69,30483.0,138.4057,138.4057,137.6675,137.7442,30483.0
2023-07-31 11:00:00,143.77,143.89,143.38,143.44,27660.0,137.8209,137.936,137.4471,137.5046,27660.0
2023-07-31 11:30:00,143.46,143.67,143.21,143.49,28147.0,137.5238,137.7251,137.2841,137.5525,28147.0
2023-07-31 12:00:00,143.5,143.64,143.34,143.36,35177.0,137.5621,137.6963,137.4087,137.4279,35177.0
2023-07-31 12:30:00,143.36,143.54,143.23,143.47,35234.0,137.4279,137.6004,137.3033,137.5333,35234.0
2023-07-31 13:00:00,143.51,143.57,143.21,143.24,17129.0,137.5717,137.6292,137.2841,137.3129,17129.0
2023-07-31 13:30:00,143.22,143.34,143.04,143.25,26086.0,137.2937,137.4087,137.1211,137.3224,26086.0
2023-07-31 14:00:00,143.28,143.54,142.86,143.08,64878.0,137.3512,137.6004,136.9486,137.1595,64878.0
2023-07-31 14:30:00,143.05,143.23,142.96,143.09,46675.0,137.1307,137.3033,137.0444,137.1691,46675.0
2023-07-31 15:00:00,143.09,143.34,142.83,143.34,59508.0,137.1691,137.4087,136.9198,137.4087,59508.0
2023-07-31 15:30:00,143.39,143.92,143.18,143.9,347298.0,137.4566,137.9647,137.2553,137.9455,347298.0
2023-08-01 09:30:00,143.33,145.06,142.98,145.03,37284.0,137.3991,139.0575,137.0636,139.0288,37284.0
2023-08-01 10:00:00,145.01,145.32,144.54,144.56,58796.0,139.0096,139.3068,138.5591,138.5782,58796.0
2023-08-01 10:30:00,144.56,145.08,144.51,144.53,99563.0,138.5782,139.0767,138.5303,138.5495,99563.0
2023-08-01 11:00:00,144.48,144.69,144.02,144.35,65652.0,138.5015,138.7029,138.0606,138.3769,65652.0
2023-08-01 11:30:00,144.36,144.44,144.03,144.19,38297.0,138.3865,138.4632,138.0702,138.2235,38297.0
2023-08-01 12:00:00,144.28,144.33,144.17,144.3,20804.0,138.3098,138.3578,138.2044,138.329,20804.0
2023-08-01 12:30:00,144.3,146.2,144.22,145.92,1065821.0,138.329,140.1504,138.2523,139.882,1065821.0
2023-08-01 13:00:00,145.93,146.39,145.64,145.91,57565.0,139.8915,140.3325,139.6135,139.8724,57565.0
2023-08-01 13:30:00,145.91,146.16,145.75,146.13,49641.0,139.8724,140.112,139.719,140.0833,49641.0
2023-08-01 14:00:00,146.15,146.16,145.56,145.69,56206.0,140.1024,140.112,139.5369,139.6615,56206.0
2023-08-01 14:30:00,145.7,146.04,145.63,145.77,78599.0,139.6711,139.997,139.604,139.7382,78599.0
2023-08-01 15:00:00,145.76,146.11,145.66,145.78,89119.0,139.7286,140.0641,139.6327,139.7478,89119.0
2023-08-01 15:30:00,145.8,145.95,145.45,145.55,254734.0,139.7669,139.9107,139.4314,139.5273,254734.0
2023-08-02 09:30:00,143.0,143.8,142.37,143.22,92850.0,137.0828,137.8497,136.4789,137.2937,92850.0
2023-08-02 10:00:00,143.25,143.31,142.36,142.76,56958.0,137.3224,137.38,136.4693,136.8527,56958.0
2023-08-02 10:30:00,142.88,143.03,141.76,141.91,62654.0,136.9678,137.1115,135.8941,136.0379,62654.0
2023-08-02 11:00:00,141.93,142.64,141.87,142.64,33495.0,136.0571,136.7377,135.9995,136.7377,33495.0
2023-08-02 11:30:00,142.62,142.78,142.07,142.07,29257.0,136.7185,136.8719,136.1913,136.1913,29257.0
2023-08-02 12:00:00,142.09,142.28,141.84,142.24,56493.0,136.2104,136.3926,135.9708,136.3542,56493.0
2023-08-02 12:30:00,142.21,142.65,142.2,142.56,46494.0,136.3255,136.7473,136.3159,136.661,46494.0
2023-08-02 13:00:00,142.57,143.28,142.47,143.28,140080.0,136.6706,137.3512,136.5747,137.3512,140080.0
2023-08-02 13:30:00,143.27,143.34,142.17,142.24,60644.0,137.3416,137.4087,136.2871,136.3542,60644.0
2023-08-02 14:00:00,142.25,142.38,142.13,142.19,22566.0,136.3638,136.4884,136.2488,136.3063,22566.0
2023-08-02 14:30:00,142.18,142.31,141.78,141.99,29622.0,136.2967,136.4213,135.9133,136.1146,29622.0
2023-08-02 15:00:00,141.96,142.06,141.54,141.54,77503.0,136.0858,136.1817,135.6832,135.6832,77503.0
2023-08-02 15:30:00,141.58,142.36,141.56,141.78,327997.0,135.7215,136.4693,135.7024,135.9133,327997.0
2023-08-03 09:30:00,140.84,141.25,140.14,141.23,70527.0,135.0122,135.4052,134.3411,135.386,70527.0
2023-08-03 10:00:00,141.19,141.2,140.12,140.13,45793.0,135.3477,135.3573,134.322,134.3315,45793.0
2023-08-03 10:30:00,140.07,140.58,139.92,140.36,45568.0,134.274,134.7629,134.1302,134.552,45568.0
2023-08-03 11:00:00,140.38,140.93,140.31,140.85,23023.0,134.5712,135.0984,134.5041,135.0218,23023.0
2023-08-03 11:30:00,140.84,141.13,140.63,141.03,41543.0,135.0122,135.2902,134.8109,135.1943,41543.0
2023-08-03 12:00:00,140.97,141.42,140.8,141.37,16767.0,135.1368,135.5682,134.9738,135.5202,16767.0
2023-08-03 12:30:00,141.44,141.75,141.4,141.5,39138.0,135.5873,135.8845,135.549,135.6449,39138.0
2023-08-03 13:00:00,141.5,141.82,141.4,141.72,47265.0,135.6449,135.9516,135.549,135.8558,47265.0
2023-08-03 13:30:00,141.74,141.76,141.21,141.21,29309.0,135.8749,135.8941,135.3669,135.3669,29309.0
2023-08-03 14:00:00,141.2,141.23,140.98,141.14,32720.0,135.3573,135.386,135.1464,135.2998,32720.0
2023-08-03 14:30:00,141.16,141.2,140.86,141.13,37303.0,135.3189,135.3573,135.0313,135.2902,37303.0
2023-08-03 15:00:00,141.13,141.16,140.78,140.96,55614.0,135.2902,135.3189,134.9546,135.1272,55614.0
2023-08-03 15:30:00,140.96,141.13,140.26,140.27,214648.0,135.1272,135.2902,134.4562,134.4658,214648.0
2023-08-04 09:30:00,141.6,141.84,140.92,141.39,39700.0,135.7407,135.9708,135.0889,135.5394,39700.0
2023-08-04 10:00:00,141.42,141.83,141.06,141.83,37533.0,135.5682,135.9612,135.2231,135.9612,37533.0
2023-08-04 10:30:00,141.88,142.49,141.88,142.49,37194.0,136.0091,136.5939,136.0091,136.5939,37194.0
2023-08-04 11:00:00,142.47,142.71,142.04,142.66,31262.0,136.5747,136.8048,136.1625,136.7569,31262.0
2023-08-04 11:30:00,142.7,142.77,142.11,142.3,38393.0,136.7952,136.8623,136.2296,136.4118,38393.0
2023-08-04 12:00:00,142.34,142.59,142.11,142.55,47635.0,136.4501,136.6898,136.2296,136.6514,47635.0
2023-08-04 12:30:00,142.6,142.64,142.26,142.3,39444.0,136.6993,136.7377,136.3734,136.4118,39444.0
2023-08-04 13:00:00,142.32,142.35,141.87,141.93,36992.0,136.4309,136.4597,135.9995,136.0571,36992.0
2023-08-04 13:30:00,141.92,142.12,141.8,141.85,47387.0,136.0475,136.2392,135.9324,135.9804,47387.0
2023-08-04 14:00:00,141.87,141.88,140.95,140.95,34617.0,135.9995,136.0091,135.1176,135.1176,34617.0
2023-08-04 14:30:00,140.98,140.99,140.62,140.79,35748.0,135.1464,135.156,134.8013,134.9642,35748.0
2023-08-04 15:00:00,140.78,140.93,140.62,140.88,53855.0,134.9546,135.0984,134.8013,135.0505,53855.0
2023-08-04 15:30:00,140.91,140.98,140.52,140.58,194035.0,135.0793,135.1464,134.7054,134.7629,194035.0
2023-08-07 09:30:00,141.89,142.36,141.01,141.75,35353.0,136.0187,136.4693,135.1751,135.8845,35353.0
2023-08-07 10:00:00,141.76,142.69,141.49,142.69,35759.0,135.8941,136.7856,135.6353,136.7856,35759.0
2023-08-07 10:30:00,142.64,142.73,142.22,142.46,19012.0,136.7377,136.824,136.3351,136.5651,19012.0
2023-08-07 11:00:00,142.4,142.79,142.2,142.7,21393.0,136.5076,136.8815,136.3159,136.7952,21393.0
2023-08-07 11:30:00,142.74,143.03,142.57,142.9,53189.0,136.8335,137.1115,136.6706,136.9869,53189.0
2023-08-07 12:00:00,142.91,142.94,142.65,142.83,24865.0,136.9965,137.0253,136.7473,136.9198,24865.0
2023-08-07 12:30:00,142.81,143.32,142.77,143.28,38233.0,136.9006,137.3895,136.8623,137.3512,38233.0
2023-08-07 13:00:00,143.28,143.29,142.84,142.96,36662.0,137.3512,137.3608,136.9294,137.0444,36662.0
2023-08-07 13:30:00,142.95,143.14,142.85,142.89,20626.0,137.0349,137.217,136.939,136.9773,20626.0
2023-08-07 14:00:00,142.96,143.52,142.93,143.25,69140.0,137.0444,137.5813,137.0157,137.3224,69140.0
2023-08-07 14:30:00,143.23,143.76,143.14,143.72,111540.0,137.3033,137.8113,137.217,137.773,111540.0
2023-08-07 15:00:00,143.71,143.89,143.41,143.63,124792.0,137.7634,137.936,137.4758,137.6867,124792.0
2023-08-07 15:30:00,143.64,143.69,143.12,143.29,260320.0,137.6963,137.7442,137.1978,137.3608,260320.0
2023-08-08 09:30:00,140.73,142.26,140.32,141.45,46457.0,134.9067,136.3734,134.5137,135.5969,46457.0
2023-08-08 10:00:00,141.46,141.92,141.16,141.91,42178.0,135.6065,136.0475,135.3189,136.0379,42178.0
2023-08-08 10:30:00,141.96,143.31,141.91,143.29,85284.0,136.0858,137.38,136.0379,137.3608,85284.0
2023-08-08 11:00:00,143.26,143.99,143.13,143.97,149097.0,137.332,138.0318,137.2074,138.0126,149097.0
2023-08-08 11:30:00,144.01,144.49,143.25,143.48,94297.0,138.051,138.5111,137.3224,137.5429,94297.0
2023-08-08 12:00:00,143.47,143.67,143.25,143.47,33337.0,137.5333,137.7251,137.3224,137.5333,33337.0
2023-08-08 12:30:00,143.47,143.5,142.72,142.86,13823.0,137.5333,137.5621,136.8144,136.9486,13823.0
2023-08-08 13:00:00,142.81,143.39,142.73,143.36,29483.0,136.9006,137.4566,136.824,137.4279,29483.0
2023-08-08 13:30:00,143.43,143.7,143.37,143.46,37621.0,137.495,137.7538,137.4375,137.5238,37621.0
2023-08-08 14:00:00,143.42,143.76,143.34,143.45,42612.0,137.4854,137.8113,137.4087,137.5142,42612.0
2023-08-08 14:30:00,143.46,143.82,143.3,143.76,47287.0,137.5238,137.8689,137.3704,137.8113,47287.0
2023-08-08 15:00:00,143.74,143.94,143.61,143.79,52615.0,137.7922,137.9839,137.6675,137.8401,52615.0
2023-08-08 15:30:00,143.8,143.8,143.14,143.3,207087.0,137.8497,137.8497,137.217,137.3704,207087.0
2023-08-09 09:30:00,142.88,142.88,141.6,141.72,80996.0,137.6062,137.6062,136.3735,136.489,80996.0
2023-08-09 10:00:00,141.71,142.06,141.37,141.79,41832.0,136.4794,136.8165,136.152,136.5565,41832.0
2023-08-09 10:30:00,141.89,141.89,141.53,141.67,41538.0,136.6528,136.6528,136.3061,136.4409,41538.0
2023-08-09 11:00:00,141.7,142.13,141.25,141.25,58069.0,136.4698,136.8839,136.0364,136.0364,58069.0
2023-08-09 11:30:00,141.23,141.23,139.65,139.89,69541.0,136.0171,136.0171,134.4954,134.7266,69541.0
2023-08-09 12:00:00,139.83,140.38,139.54,139.88,67741.0,134.6688,135.1985,134.3895,134.717,67741.0
2023-08-09 12:30:00,139.86,140.28,139.67,140.18,40270.0,134.6977,135.1022,134.5147,135.0059,40270.0
2023-08-09 13:00:00,140.09,140.59,140.08,140.49,29985.0,134.9192,135.4008,134.9096,135.3044,29985.0
2023-08-09 13:30:00,140.44,140.53,140.14,140.21,63918.0,135.2563,135.343,134.9674,135.0348,63918.0
2023-08-09 14:00:00,140.22,140.22,139.88,140.05,60170.0,135.0444,135.0444,134.717,134.8807,60170.0
2023-08-09 14:30:00,140.08,140.73,140.07,140.7,95544.0,134.9096,135.5356,134.8999,135.5067,95544.0
2023-08-09 15:00:00,140.7,140.73,140.01,140.05,81842.0,135.5067,135.5356,134.8422,134.8807,81842.0
2023-08-09 15:30:00,140.05,140.2,139.04,139.44,273555.0,134.8807,135.0251,133.908,134.2932,273555.0
2023-08-10 09:30:00,139.77,140.65,139.43,140.42,45018.0,134.611,135.4585,134.2836,135.237,45018.0
2023-08-10 10:00:00,140.45,140.59,139.52,139.84,47390.0,135.2659,135.4008,134.3702,134.6784,47390.0
2023-08-10 10:30:00,139.83,140.06,139.23,139.77,35804.0,134.6688,134.8903,134.0909,134.611,35804.0
2023-08-10 11:00:00,139.66,139.74,139.28,139.74,112244.0,134.5051,134.5821,134.1391,134.5821,112244.0
2023-08-10 11:30:00,139.72,140.06,139.05,139.32,46689.0,134.5629,134.8903,133.9176,134.1776,46689.0
2023-08-10 12:00:00,139.32,139.89,139.22,139.48,134989.0,134.1776,134.7266,134.0813,134.3317,134989.0
2023-08-10 12:30:00,139.47,139.97,139.39,139.45,34225.0,134.3221,134.8036,134.245,134.3028,34225.0
2023-08-10 13:00:00,139.49,139.59,139.28,139.49,14034.0,134.3414,134.4377,134.1391,134.3414,14034.0
2023-08-10 13:30:00,139.47,139.48,138.83,138.89,19243.0,134.3221,134.3317,133.7057,133.7635,19243.0
2023-08-10 14:00:00,138.9,139.83,138.84,139.78,38497.0,133.7731,134.6688,133.7153,134.6206,38497.0
2023-08-10 14:30:00,139.77,139.77,139.15,139.61,21814.0,134.611,134.611,134.0139,134.4569,21814.0
2023-08-10 15:00:00,139.62,139.62,138.99,139.02,27888.0,134.4666,134.4666,133.8598,133.8887,27888.0
2023-08-10 15:30:00,139.01,139.48,138.75,139.44,213582.0,133.8791,134.3317,133.6287,134.2932,213582.0
2023-08-11 09:30:00,138.96,139.26,138.16,138.47,33970.0,133.8309,134.1198,133.0604,133.359,33970.0
2023-08-11 10:00:00,138.56,138.84,137.87,137.95,30210.0,133.4457,133.7153,132.7811,132.8582,30210.0
2023-08-11 10:30:00,137.97,138.11,137.28,137.34,38035.0,132.8775,133.0123,132.2129,132.2707,38035.0
2023-08-11 11:00:00,137.31,137.74,137.31,137.61,25150.0,132.2418,132.6559,132.2418,132.5307,25150.0
2023-08-11 11:30:00,137.61,137.77,137.33,137.48,36941.0,132.5307,132.6848,132.2611,132.4055,36941.0
2023-08-11 12:00:00,137.51,137.6,137.02,137.09,34645.0,132.4344,132.5211,131.9625,132.0299,34645.0
2023-08-11 12:30:00,137.14,137.26,136.9,136.93,62114.0,132.0781,132.1937,131.847,131.8758,62114.0
2023-08-11 13:00:00,136.94,137.01,136.54,136.74,45458.0,131.8855,131.9529,131.5002,131.6929,45458.0
2023-08-11 13:30:00,136.72,136.82,136.31,136.51,40812.0,131.6736,131.7699,131.2787,131.4713,40812.0
2023-08-11 14:00:00,136.58,136.9,136.58,136.71,48185.0,131.5388,131.847,131.5388,131.664,48185.0
2023-08-11 14:30:00,136.71,137.01,136.71,136.77,35364.0,131.664,131.9529,131.664,131.7217,35364.0
2023-08-11 15:00:00,136.77,137.02,136.35,136.76,74182.0,131.7217,131.9625,131.3173,131.7121,74182.0
2023-08-11 15:30:00,136.81,136.88,136.28,136.68,192856.0,131.7603,131.8277,131.2498,131.6351,192856.0
2023-08-14 09:30:00,136.49,138.19,136.45,137.3,68621.0,131.4521,133.0893,131.4136,132.2322,68621.0
2023-08-14 10:00:00,137.49,138.52,137.46,138.31,64658.0,132.4152,133.4072,132.3863,133.2049,64658.0
2023-08-14 10:30:00,138.36,138.64,138.17,138.3,64042.0,133.2531,133.5227,133.0701,133.1953,64042.0
2023-08-14 11:00:00,138.3,138.53,138.21,138.46,38528.0,133.1953,133.4168,133.1086,133.3494,38528.0
2023-08-14 11:30:00,138.49,138.99,138.34,138.88,49504.0,133.3783,133.8598,133.2338,133.7539,49504.0
2023-08-14 12:00:00,138.91,139.13,138.68,139.11,42458.0,133.7828,133.9946,133.5613,133.9754,42458.0
2023-08-14 12:30:00,139.08,139.12,138.8,138.96,35528.0,133.9465,133.985,133.6768,133.8309,35528.0
2023-08-14 13:00:00,138.97,139.13,138.9,139.0,44028.0,133.8405,133.9946,133.7731,133.8694,44028.0
2023-08-14 13:30:00,138.98,139.24,138.75,139.19,46911.0,133.8502,134.1006,133.6287,134.0524,46911.0
2023-08-14 14:00:00,139.3,139.66,139.09,139.66,71821.0,134.1584,134.5051,133.9561,134.5051,71821.0
2023-08-14 14:30:00,139.65,139.65,139.38,139.5,63089.0,134.4954,134.4954,134.2354,134.351,63089.0
2023-08-14 15:00:00,139.52,139.81,139.38,139.75,84457.0,134.3702,134.6495,134.2354,134.5918,84457.0
2023-08-14 15:30:00,139.77,140.05,139.45,139.63,229691.0,134.611,134.8807,134.3028,134.4762,229691.0
2023-08-15 09:30:00,138.33,139.41,138.21,139.17,47615.0,133.2242,134.2643,133.1086,134.0332,47615.0
2023-08-15 10:00:00,139.16,139.2,138.43,138.62,24528.0,134.0235,134.0621,133.3205,133.5035,24528.0
2023-08-15 10:30:00,138.62,139.09,138.5,139.09,24421.0,133.5035,133.9561,133.3879,133.9561,24421.0
2023-08-15 11:00:00,139.05,139.32,138.79,138.99,21449.0,133.9176,134.1776,133.6672,133.8598,21449.0
2023-08-15 11:30:00,138.98,139.14,138.91,139.08,25915.0,133.8502,134.0043,133.7828,133.9465,25915.0
2023-08-15 12:00:00,139.07,139.11,138.51,138.51,16333.0,133.9369,133.9754,133.3975,133.3975,16333.0
2023-08-15 12:30:00,138.58,138.58,138.23,138.3,44745.0,133.4649,133.4649,133.1279,133.1953,44745.0
2023-08-15 13:00:00,138.31,138.85,138.3,138.78,27071.0,133.2049,133.725,133.1953,133.6576,27071.0
2023-08-15 13:30:00,138.74,138.96,138.61,138.94,38775.0,133.619,133.8309,133.4938,133.8117,38775.0
2023-08-15 14:00:00,138.96,139.41,138.91,139.39,34234.0,133.8309,134.2643,133.7828,134.245,34234.0
2023-08-15 14:30:00,139.41,139.77,139.37,139.7,46692.0,134.2643,134.611,134.2258,134.5436,46692.0
2023-08-15 15:00:00,139.69,139.76,139.12,139.13,44126.0,134.534,134.6014,133.985,133.9946,44126.0
2023-08-15 15:30:00,139.09,139.26,138.82,138.88,134833.0,133.9561,134.1198,133.6961,133.7539,134833.0
2023-08-16 09:30:00,138.96,139.8,138.8,139.42,29226.0,133.8309,134.6399,133.6768,134.2739,29226.0
2023-08-16 10:00:00,139.42,139.42,138.65,138.66,20242.0,134.2739,134.2739,133.5324,133.542,20242.0
2023-08-16 10:30:00,138.76,138.77,138.18,138.67,23694.0,133.6383,133.6479,133.0797,133.5516,23694.0
2023-08-16 11:00:00,138.71,138.89,138.53,138.7,17905.0,133.5901,133.7635,133.4168,133.5805,17905.0
2023-08-16 11:30:00,138.72,138.87,138.58,138.66,29628.0,133.5998,133.7442,133.4649,133.542,29628.0
2023-08-16 12:00:00,138.71,138.87,138.33,138.49,20712.0,133.5901,133.7442,133.2242,133.3783,20712.0
2023-08-16 12:30:00,138.51,138.62,138.34,138.42,22322.0,133.3975,133.5035,133.2338,133.3108,22322.0
2023-08-16 13:00:00,138.42,138.47,138.19,138.28,25140.0,133.3108,133.359,133.0893,133.176,25140.0
2023-08-16 13:30:00,138.26,138.71,138.12,138.55,41138.0,133.1568,133.5901,133.0219,133.436,41138.0
2023-08-16 14:00:00,138.57,138.72,138.19,138.62,51212.0,133.4553,133.5998,133.0893,133.5035,51212.0
2023-08-16 14:30:00,138.68,138.8,138.27,138.35,39652.0,133.5613,133.6768,133.1664,133.2434,39652.0
2023-08-16 15:00:00,138.33,138.33,137.81,137.92,36837.0,133.2242,133.2242,132.7234,132.8293,36837.0
2023-08-16 15:30:00,137.88,138.08,137.5,137.63,137348.0,132.7908,132.9834,132.4248,132.55,137348.0
2023-08-17 09:30:00,138.39,138.95,138.3,138.9,17539.0,133.282,133.8213,133.1953,133.7731,17539.0
2023-08-17 10:00:00,138.78,139.38,138.6,139.3,22819.0,133.6576,134.2354,133.4842,134.1584,22819.0
2023-08-17 10:30:00,139.23,139.42,138.8,139.32,25946.0,134.0909,134.2739,133.6768,134.1776,25946.0
2023-08-17 11:00:00,139.32,139.32,138.62,138.67,15132.0,134.1776,134.1776,133.5035,133.5516,15132.0
2023-08-17 11:30:00,138.72,138.77,138.16,138.42,26185.0,133.5998,133.6479,133.0604,133.3108,26185.0
2023-08-17 12:00:00,138.47,138.58,138.0,138.53,27176.0,133.359,133.4649,132.9063,133.4168,27176.0
2023-08-17 12:30:00,138.53,138.69,138.39,138.63,16801.0,133.4168,133.5709,133.282,133.5131,16801.0
2023-08-17 13:00:00,138.67,138.71,138.45,138.49,15223.0,133.5516,133.5901,133.3397,133.3783,15223.0
2023-08-17 13:30:00,138.49,138.59,138.42,138.56,28195.0,133.3783,133.4746,133.3108,133.4457,28195.0
2023-08-17 14:00:00,138.57,138.85,138.54,138.77,64332.0,133.4553,133.725,133.4264,133.6479,64332.0
2023-08-17 14:30:00,138.75,138.76,138.0,138.1,59994.0,133.6287,133.6383,132.9063,133.0027,59994.0
2023-08-17 15:00:00,138.07,138.11,137.62,138.03,48753.0,132.9738,133.0123,132.5404,132.9352,48753.0
2023-08-17 15:30:00,138.09,138.38,137.83,138.04,196045.0,132.993,133.2723,132.7426,132.9449,196045.0
2023-08-18 09:30:00,137.17,138.95,137.17,138.73,51778.0,132.107,133.8213,132.107,133.6094,51778.0
2023-08-18 10:00:00,138.72,139.3,138.67,139.21,39726.0,133.5998,134.1584,133.5516,134.0717,39726.0
2023-08-18 10:30:00,139.2,139.58,139.03,139.44,34131.0,134.0621,134.428,133.8983,134.2932,34131.0
2023-08-18 11:00:00,139.47,139.88,139.47,139.64,38663.0,134.3221,134.717,134.3221,134.4858,38663.0
2023-08-18 11:30:00,139.6,139.8,139.45,139.52,42855.0,134.4473,134.6399,134.3028,134.3702,42855.0
2023-08-18 12:00:00,139.4,139.46,138.99,139.41,19312.0,134.2547,134.3125,133.8598,134.2643,19312.0
2023-08-18 12:30:00,139.38,139.61,139.19,139.56,39832.0,134.2354,134.4569,134.0524,134.4088,39832.0
2023-08-18 13:00:00,139.56,139.79,139.37,139.78,25414.0,134.4088,134.6303,134.2258,134.6206,25414.0
2023-08-18 13:30:00,139.82,139.97,139.73,139.82,39020.0,134.6592,134.8036,134.5725,134.6592,39020.0
2023-08-18 14:00:00,139.83,139.87,139.51,139.6,69512.0,134.6688,134.7073,134.3606,134.4473,69512.0
2023-08-18 14:30:00,139.64,140.05,139.61,139.79,38797.0,134.4858,134.8807,134.4569,134.6303,38797.0
2023-08-18 15:00:00,139.75,139.82,139.45,139.75,41643.0,134.5918,134.6592,134.3028,134.5918,41643.0
2023-08-18 15:30:00,139.77,140.04,139.36,139.51,170768.0,134.611,134.8711,134.2162,134.3606,170768.0
2023-08-21 09:30:00,139.45,139.87,138.38,138.43,30695.0,134.3028,134.7073,133.2723,133.3205,30695.0
2023-08-21 10:00:00,138.45,138.76,137.87,138.01,49680.0,133.3397,133.6383,132.7811,132.916,49680.0
2023-08-21 10:30:00,137.96,138.16,137.74,137.83,31784.0,132.8678,133.0604,132.6559,132.7426,31784.0
2023-08-21 11:00:00,137.84,138.07,137.5,137.8,24510.0,132.7523,132.9738,132.4248,132.7137,24510.0
2023-08-21 11:30:00,137.72,138.05,137.51,137.64,18477.0,132.6367,132.9545,132.4344,132.5596,18477.0
2023-08-21 12:00:00,137.64,137.94,137.49,137.85,29170.0,132.5596,132.8486,132.4152,132.7619,29170.0
2023-08-21 12:30:00,137.9,138.3,137.83,138.24,17322.0,132.81,133.1953,132.7426,133.1375,17322.0
2023-08-21 13:00:00,138.23,138.61,138.05,138.49,18782.0,133.1279,133.4938,132.9545,133.3783,18782.0
2023-08-21 13:30:00,138.48,138.62,138.42,138.45,16590.0,133.3686,133.5035,133.3108,133.3397,16590.0
2023-08-21 14:00:00,138.39,138.6,138.22,138.31,24532.0,133.282,133.4842,133.1182,133.2049,24532.0
2023-08-21 14:30:00,138.32,138.44,138.21,138.38,39729.0,133.2145,133.3301,133.1086,133.2723,39729.0
2023-08-21 15:00:00,138.42,138.74,138.41,138.64,34618.0,133.3108,133.619,133.3012,133.5227,34618.0
2023-08-21 15:30:00,138.61,138.8,138.5,138.61,170267.0,133.4938,133.6768,133.3879,133.4938,170267.0
2023-08-22 09:30:00,139.39,139.69,139.16,139.27,22780.0,134.245,134.534,134.0235,134.1295,22780.0
2023-08-22 10:00:00,139.17,139.39,138.89,139.38,26251.0,134.0332,134.245,133.7635,134.2354,26251.0
2023-08-22 10:30:00,139.39,139.39,138.72,138.8,20852.0,134.245,134.245,133.5998,133.6768,20852.0
2023-08-22 11:00:00,138.8,139.09,138.55,138.99,18910.0,133.6768,133.9561,133.436,133.8598,18910.0
2023-08-22 11:30:00,139.03,139.16,138.71,138.77,32922.0,133.8983,134.0235,133.5901,133.6479,32922.0
2023-08-22 12:00:00,138.77,138.77,138.26,138.52,34298.0,133.6479,133.6479,133.1568,133.4072,34298.0
2023-08-22 12:30:00,138.53,138.61,138.23,138.28,21933.0,133.4168,133.4938,133.1279,133.176,21933.0
2023-08-22 13:00:00,138.28,138.28,137.97,138.22,15188.0,133.176,133.176,132.8775,133.1182,15188.0
2023-08-22 13:30:00,138.25,138.25,138.01,138.13,17266.0,133.1471,133.1471,132.916,133.0316,17266.0
2023-08-22 14:00:00,138.11,138.23,137.96,138.23,18084.0,133.0123,133.1279,132.8678,133.1279,18084.0
2023-08-22 14:30:00,138.25,138.5,138.12,138.24,23180.0,133.1471,133.3879,133.0219,133.1375,23180.0
2023-08-22 15:00:00,138.26,138.53,138.19,138.35,55588.0,133.1568,133.4168,133.0893,133.2434,55588.0
2023-08-22 15:30:00,138.3,138.43,138.13,138.35,132549.0,133.1953,133.3205,133.0316,133.2434,132549.0
2023-08-23 09:30:00,138.83,138.9,138.05,138.46,23256.0,133.7057,133.7731,132.9545,133.3494,23256.0
2023-08-23 10:00:00,138.46,138.54,138.03,138.15,25237.0,133.3494,133.4264,132.9352,133.0508,25237.0
2023-08-23 10:30:00,138.15,138.22,137.88,138.2,31886.0,133.0508,133.1182,132.7908,133.099,31886.0
2023-08-23 11:00:00,138.2,138.48,138.08,138.26,38962.0,133.099,133.3686,132.9834,133.1568,38962.0
2023-08-23 11:30:00,138.33,138.53,138.11,138.31,25872.0,133.2242,133.4168,133.0123,133.2049,25872.0
2023-08-23 12:00:00,138.27,138.5,138.22,138.39,57229.0,133.1664,133.3879,133.1182,133.282,57229.0
2023-08-23 12:30:00,138.41,138.63,138.37,138.5,23505.0,133.3012,133.5131,133.2627,133.3879,23505.0
2023-08-23 13:00:00,138.48,138.75,138.44,138.64,19312.0,133.3686,133.6287,133.3301,133.5227,19312.0
2023-08-23 13:30:00,138.64,138.79,138.54,138.6,38890.0,133.5227,133.6672,133.4264,133.4842,38890.0
2023-08-23 14:00:00,138.61,138.7,138.36,138.53,35989.0,133.4938,133.5805,133.2531,133.4168,35989.0
2023-08-23 14:30:00,138.54,138.61,138.34,138.53,51678.0,133.4264,133.4938,133.2338,133.4168,51678.0
2023-08-23 15:00:00,138.53,138.67,138.3,138.48,43102.0,133.4168,133.5516,133.1953,133.3686,43102.0
2023-08-23 15:30:00,138.5,138.51,137.68,137.92,251073.0,133.3879,133.3975,132.5982,132.8293,251073.0
2023-08-24 09:30:00,137.75,139.51,137.61,139.51,91255.0,132.6656,134.3606,132.5307,134.3606,91255.0
2023-08-24 10:00:00,139.48,139.7,138.62,139.06,56483.0,134.3317,134.5436,133.5035,133.9272,56483.0
2023-08-24 10:30:00,139.07,139.21,138.56,138.6,25750.0,133.9369,134.0717,133.4457,133.4842,25750.0
2023-08-24 11:00:00,138.59,138.67,138.33,138.42,21401.0,133.4746,133.5516,133.2242,133.3108,21401.0
2023-08-24 11:30:00,138.46,138.49,138.12,138.14,18723.0,133.3494,133.3783,133.0219,133.0412,18723.0
2023-08-24 12:00:00,138.1,138.32,138.02,138.07,14259.0,133.0027,133.2145,132.9256,132.9738,14259.0
2023-08-24 12:30:00,138.01,138.32,137.96,138.02,15010.0,132.916,133.2145,132.8678,132.9256,15010.0
2023-08-24 13:00:00,138.06,138.07,137.74,137.91,14148.0,132.9641,132.9738,132.6559,132.8197,14148.0
2023-08-24 13:30:00,137.89,138.12,137.71,137.72,12556.0,132.8004,133.0219,132.6271,132.6367,12556.0
2023-08-24 14:00:00,137.81,137.9,137.66,137.82,12719.0,132.7234,132.81,132.5789,132.733,12719.0
2023-08-24 14:30:00,137.86,138.05,137.71,137.99,15237.0,132.7715,132.9545,132.6271,132.8967,15237.0
2023-08-24 15:00:00,137.94,138.27,137.9,138.15,19131.0,132.8486,133.1664,132.81,133.0508,19131.0
2023-08-24 15:30:00,138.16,138.21,137.21,137.24,192741.0,133.0604,133.1086,132.1455,132.1744,192741.0
2023-08-25 09:30:00,137.72,138.52,137.37,137.62,28490.0,132.6367,133.4072,132.2996,132.5404,28490.0
2023-08-25 10:00:00,137.64,138.18,137.2,137.48,54492.0,132.5596,133.0797,132.1359,132.4055,54492.0
2023-08-25 10:30:00,137.43,137.56,136.81,136.89,29277.0,132.3574,132.4826,131.7603,131.8373,29277.0
2023-08-25 11:00:00,136.9,137.96,136.63,137.94,22368.0,131.847,132.8678,131.5869,132.8486,22368.0
2023-08-25 11:30:00,138.0,138.2,137.78,138.1,24696.0,132.9063,133.099,132.6945,133.0027,24696.0
2023-08-25 12:00:00,138.13,138.62,138.01,138.59,16478.0,133.0316,133.5035,132.916,133.4746,16478.0
2023-08-25 12:30:00,138.53,138.71,138.3,138.61,18147.0,133.4168,133.5901,133.1953,133.4938,18147.0
2023-08-25 13:00:00,138.66,138.88,138.38,138.59,25258.0,133.542,133.7539,133.2723,133.4746,25258.0
2023-08-25 13:30:00,138.64,138.91,138.51,138.91,20827.0,133.5227,133.7828,133.3975,133.7828,20827.0
2023-08-25 14:00:00,138.9,139.28,138.86,139.14,17901.0,133.7731,134.1391,133.7346,134.0043,17901.0
2023-08-25 14:30:00,139.15,139.3,139.02,139.18,27714.0,134.0139,134.1584,133.8887,134.0428,27714.0
2023-08-25 15:00:00,139.26,139.6,139.25,139.5,35807.0,134.1198,134.4473,134.1102,134.351,35807.0
2023-08-25 15:30:00,139.46,139.51,138.21,138.38,309472.0,134.3125,134.3606,133.1086,133.2723,309472.0
2023-08-28 09:30:00,138.96,140.56,138.96,140.5,19632.0,133.8309,135.3719,133.8309,135.3141,19632.0
2023-08-28 10:00:00,140.57,140.67,139.96,140.33,26571.0,135.3815,135.4778,134.794,135.1503,26571.0
2023-08-28 10:30:00,140.41,140.41,139.98,140.24,14651.0,135.2274,135.2274,134.8133,135.0637,14651.0
2023-08-28 11:00:00,140.22,140.25,139.87,139.94,15306.0,135.0444,135.0733,134.7073,134.7747,15306.0
2023-08-28 11:30:00,139.94,140.17,139.84,140.05,10476.0,134.7747,134.9963,134.6784,134.8807,10476.0
2023-08-28 12:00:00,140.06,140.08,139.79,139.87,14489.0,134.8903,134.9096,134.6303,134.7073,14489.0
2023-08-28 12:30:00,139.87,139.94,139.51,139.86,22483.0,134.7073,134.7747,134.3606,134.6977,22483.0
2023-08-28 13:00:00,139.89,139.99,139.56,139.69,12689.0,134.7266,134.8229,134.4088,134.534,12689.0
2023-08-28 13:30:00,139.67,139.76,139.22,139.27,23969.0,134.5147,134.6014,134.0813,134.1295,23969.0
2023-08-28 14:00:00,139.27,139.39,139.12,139.21,16608.0,134.1295,134.245,133.985,134.0717,16608.0
2023-08-28 14:30:00,139.25,139.41,139.06,139.16,19264.0,134.1102,134.2643,133.9272,134.0235,19264.0
2023-08-28 15:00:00,139.16,139.47,139.07,139.24,37531.0,134.0235,134.3221,133.9369,134.1006,37531.0
2023-08-28 15:30:00,139.21,139.43,138.78,138.85,189743.0,134.0717,134.2836,133.6576,133.725,189743.0
2023-08-29 09:30:00,138.83,139.09,138.44,138.67,16986.0,133.7057,133.9561,133.3301,133.5516,16986.0
2023-08-29 10:00:00,138.68,139.61,138.66,139.59,17995.0,133.5613,134.4569,133.542,134.4377,17995.0
2023-08-29 10:30:00,139.7,139.86,139.48,139.76,28536.0,134.5436,134.6977,134.3317,134.6014,28536.0
2023-08-29 11:00:00,139.74,140.36,139.74,140.31,11148.0,134.5821,135.1792,134.5821,135.1311,11148.0
2023-08-29 11:30:00,140.29,140.69,140.29,140.37,11156.0,135.1118,135.4971,135.1118,135.1889,11156.0
2023-08-29 12:00:00,140.38,140.78,140.31,140.72,20628.0,135.1985,135.5837,135.1311,135.526,20628.0
2023-08-29 12:30:00,140.74,140.75,140.24,140.25,15867.0,135.5452,135.5548,135.0637,135.0733,15867.0
2023-08-29 13:00:00,140.3,140.62,140.26,140.53,11824.0,135.1215,135.4296,135.0829,135.343,11824.0
2023-08-29 13:30:00,140.56,140.84,140.27,140.4,15505.0,135.3719,135.6415,135.0926,135.2178,15505.0
2023-08-29 14:00:00,140.48,140.51,140.31,140.34,17352.0,135.2948,135.3237,135.1311,135.16,17352.0
2023-08-29 14:30:00,140.46,140.93,140.46,140.64,28623.0,135.2755,135.7282,135.2755,135.4489,28623.0
2023-08-29 15:00:00,140.68,141.03,140.5,140.97,39951.0,135.4874,135.8245,135.3141,135.7667,39951.0
2023-08-29 15:30:00,140.98,141.07,140.66,140.97,168950.0,135.7764,135.863,135.4682,135.7667,168950.0
2023-08-30 09:30:00,141.02,141.5,140.72,141.48,37833.0,135.8149,136.2772,135.526,136.2579,37833.0
2023-08-30 10:00:00,141.42,141.64,140.95,141.05,19757.0,136.2001,136.412,135.7475,135.8438,19757.0
2023-08-30 10:30:00,141.13,141.76,141.09,141.68,14419.0,135.9208,136.5276,135.8823,136.4505,14419.0
2023-08-30 11:00:00,141.63,141.73,141.36,141.53,13214.0,136.4024,136.4987,136.1423,136.3061,13214.0
2023-08-30 11:30:00,141.54,141.78,141.53,141.64,17259.0,136.3157,136.5468,136.3061,136.412,17259.0
2023-08-30 12:00:00,141.61,141.7,141.44,141.64,12797.0,136.3831,136.4698,136.2194,136.412,12797.0
2023-08-30 12:30:00,141.52,141.69,141.46,141.6,14238.0,136.2964,136.4602,136.2386,136.3735,14238.0
2023-08-30 13:00:00,141.64,141.64,141.14,141.23,15688.0,136.412,136.412,135.9305,136.0171,15688.0
2023-08-30 13:30:00,141.2,141.4,141.15,141.28,22300.0,135.9882,136.1809,135.9401,136.0653,22300.0
2023-08-30 14:00:00,141.24,141.62,141.15,141.46,23719.0,136.0268,136.3927,135.9401,136.2386,23719.0
2023-08-30 14:30:00,141.39,141.96,141.38,141.92,29169.0,136.1712,136.7202,136.1616,136.6817,29169.0
2023-08-30 15:00:00,141.97,142.14,141.74,141.74,40250.0,136.7298,136.8935,136.5083,136.5083,40250.0
2023-08-30 15:30:00,141.76,142.08,141.64,142.07,206639.0,136.5276,136.8358,136.412,136.8261,206639.0
2023-08-31 09:30:00,142.33,142.8,141.42,142.75,15917.0,137.0765,137.5292,136.2001,137.481,15917.0
2023-08-31 10:00:00,142.69,142.75,142.51,142.62,13640.0,137.4232,137.481,137.2499,137.3558,13640.0
2023-08-31 10:30:00,142.65,142.84,142.5,142.64,18003.0,137.3847,137.5677,137.2403,137.3751,18003.0
2023-08-31 11:00:00,142.58,142.6,142.25,142.54,14516.0,137.3173,137.3366,136.9995,137.2788,14516.0
2023-08-31 11:30:00,142.54,142.56,141.95,142.05,11121.0,137.2788,137.298,136.7106,136.8069,11121.0
2023-08-31 12:00:00,142.05,142.12,141.9,141.97,9643.0,136.8069,136.8743,136.6624,136.7298,9643.0
2023-08-31 12:30:00,141.96,141.96,141.54,141.88,14265.0,136.7202,136.7202,136.3157,136.6431,14265.0
2023-08-31 13:00:00,141.93,142.04,141.82,141.86,13513.0,136.6913,136.7972,136.5854,136.6239,13513.0
2023-08-31 13:30:00,141.87,142.09,141.66,142.09,60378.0,136.6335,136.8454,136.4313,136.8454,60378.0
2023-08-31 14:00:00,142.11,142.12,141.8,141.84,10902.0,136.8646,136.8743,136.5661,136.6046,10902.0
2023-08-31 14:30:00,141.83,141.88,141.3,141.44,10747.0,136.595,136.6431,136.0845,136.2194,10747.0
2023-08-31 15:00:00,141.51,141.67,141.35,141.53,11550.0,136.2868,136.4409,136.1327,136.3061,11550.0
2023-08-31 15:30:00,141.52,142.0,141.48,141.68,209372.0,136.2964,136.7587,136.2579,136.4505,209372.0
2023-09-01 09:30:00,142.66,143.39,142.22,142.43,43999.0,137.3943,138.0974,136.9706,137.1728,43999.0
2023-09-01 10:00:00,142.37,142.38,141.8,142.09,60862.0,137.1151,137.1247,136.5661,136.8454,60862.0
2023-09-01 10:30:00,142.19,142.33,141.98,142.18,25904.0,136.9417,137.0765,136.7394,136.9321,25904.0
2023-09-01 11:00:00,142.22,142.33,141.79,141.8,13308.0,136.9706,137.0765,136.5565,136.5661,13308.0
2023-09-01 11:30:00,141.82,141.87,141.23,141.52,47853.0,136.5854,136.6335,136.0171,136.2964,47853.0
2023-09-01 12:00:00,141.52,141.62,141.33,141.52,34856.0,136.2964,136.3927,136.1134,136.2964,34856.0
2023-09-01 12:30:00,141.52,141.7,141.48,141.56,18776.0,136.2964,136.4698,136.2579,136.3349,18776.0
2023-09-01 13:00:00,141.56,141.57,141.34,141.51,15447.0,136.3349,136.3446,136.1231,136.2868,15447.0
2023-09-01 13:30:00,141.49,142.12,141.49,142.02,20697.0,136.2675,136.8743,136.2675,136.778,20697.0
2023-09-01 14:00:00,142.06,142.23,141.92,142.05,26197.0,136.8165,136.9802,136.6817,136.8069,26197.0
2023-09-01 14:30:00,142.06,142.3,141.85,142.26,26386.0,136.8165,137.0476,136.6142,137.0091,26386.0
2023-09-01 15:00:00,142.26,142.44,142.15,142.42,20639.0,137.0091,137.1825,136.9032,137.1632,20639.0
2023-09-01 15:30:00,142.43,142.46,141.96,142.0,137130.0,137.1728,137.2017,136.7202,136.7587,137130.0
2023-09-05 09:30:00,141.49,141.99,137.94,137.99,118050.0,136.2675,136.7491,132.8486,132.8967,118050.0
2023-09-05 10:00:00,137.98,138.24,137.1,137.25,84785.0,132.8871,133.1375,132.0396,132.184,84785.0
2023-09-05 10:30:00,137.19,137.74,137.06,137.72,72140.0,132.1262,132.6559,132.001,132.6367,72140.0
2023-09-05 11:00:00,137.68,137.75,137.2,137.38,59417.0,132.5982,132.6656,132.1359,132.3092,59417.0
2023-09-05 11:30:00,137.39,137.99,137.32,137.81,41202.0,132.3189,132.8967,132.2514,132.7234,41202.0
2023-09-05 12:00:00,137.81,137.95,137.67,137.81,27470.0,132.7234,132.8582,132.5885,132.7234,27470.0
2023-09-05 12:30:00,137.78,137.83,137.57,137.67,23356.0,132.6945,132.7426,132.4922,132.5885,23356.0
2023-09-05 13:00:00,137.61,137.61,137.0,137.34,36507.0,132.5307,132.5307,131.9433,132.2707,36507.0
2023-09-05 13:30:00,137.3,137.36,137.07,137.16,18943.0,132.2322,132.29,132.0107,132.0974,18943.0
2023-09-05 14:00:00,137.2,137.23,136.91,137.08,29450.0,132.1359,132.1648,131.8566,132.0203,29450.0
2023-09-05 14:30:00,137.05,137.31,137.03,137.19,56713.0,131.9914,132.2418,131.9722,132.1262,56713.0
2023-09-05 15:00:00,137.18,137.2,136.76,136.81,73556.0,132.1166,132.1359,131.7121,131.7603,73556.0
2023-09-05 15:30:00,136.81,137.07,136.42,136.51,251268.0,131.7603,132.0107,131.3847,131.4713,251268.0
2023-09-06 09:30:00,136.94,137.61,136.5,137.22,53934.0,131.8855,132.5307,131.4617,132.1551,53934.0
2023-09-06 10:00:00,137.17,137.99,136.76,137.65,65148.0,132.107,132.8967,131.7121,132.5693,65148.0
2023-09-06 10:30:00,137.74,137.82,137.4,137.56,60891.0,132.6559,132.733,132.3285,132.4826,60891.0
2023-09-06 11:00:00,137.58,137.58,137.27,137.42,42037.0,132.5019,132.5019,132.2033,132.3478,42037.0
2023-09-06 11:30:00,137.4,137.41,136.35,136.82,63065.0,132.3285,132.3381,131.3173,131.7699,63065.0
2023-09-06 12:00:00,136.78,136.78,136.19,136.37,37057.0,131.7314,131.7314,131.1632,131.3365,37057.0
2023-09-06 12:30:00,136.33,136.75,136.21,136.45,40698.0,131.298,131.7025,131.1824,131.4136,40698.0
2023-09-06 13:00:00,136.45,136.48,136.19,136.41,41579.0,131.4136,131.4425,131.1632,131.375,41579.0
2023-09-06 13:30:00,136.41,136.69,136.23,136.58,55728.0,131.375,131.6447,131.2017,131.5388,55728.0
2023-09-06 14:00:00,136.58,136.79,136.44,136.7,34492.0,131.5388,131.741,131.4039,131.6543,34492.0
2023-09-06 14:30:00,136.68,136.85,136.53,136.69,58843.0,131.6351,131.7988,131.4906,131.6447,58843.0
2023-09-06 15:00:00,136.68,136.87,136.54,136.69,56816.0,131.6351,131.8181,131.5002,131.6447,56816.0
2023-09-06 15:30:00,136.7,137.17,136.66,137.05,328938.0,131.6543,132.107,131.6158,131.9914,328938.0
2023-09-07 09:30:00,136.65,137.23,135.56,135.84,59488.0,131.6062,132.1648,130.5564,130.8261,59488.0
2023-09-07 10:00:00,135.84,135.91,135.01,135.13,49640.0,130.8261,130.8935,130.0267,130.1423,49640.0
2023-09-07 10:30:00,135.16,135.64,135.04,135.3,38863.0,130.1712,130.6335,130.0556,130.306,38863.0
2023-09-07 11:00:00,135.34,135.5,135.17,135.41,31753.0,130.3445,130.4986,130.1808,130.4119,31753.0
2023-09-07 11:30:00,135.37,135.58,135.31,135.52,19101.0,130.3734,130.5757,130.3156,130.5179,19101.0
2023-09-07 12:00:00,135.52,135.94,135.51,135.8,22564.0,130.5179,130.9224,130.5083,130.7876,22564.0
2023-09-07 12:30:00,135.77,135.82,135.47,135.59,26744.0,130.7587,130.8068,130.4697,130.5853,26744.0
2023-09-07 13:00:00,135.58,135.84,135.47,135.82,16216.0,130.5757,130.8261,130.4697,130.8068,16216.0
2023-09-07 13:30:00,135.85,135.9,135.67,135.73,19561.0,130.8357,130.8839,130.6624,130.7201,19561.0
2023-09-07 14:00:00,135.7,135.86,135.45,135.45,25198.0,130.6912,130.8453,130.4505,130.4505,25198.0
2023-09-07 14:30:00,135.56,135.57,135.22,135.53,17838.0,130.5564,130.566,130.229,130.5275,17838.0
2023-09-07 15:00:00,135.53,136.13,135.53,136.1,45332.0,130.5275,131.1054,130.5275,131.0765,45332.0
2023-09-07 15:30:00,136.1,136.36,135.97,136.21,143822.0,131.0765,131.3269,130.9513,131.1824,143822.0
2023-09-08 09:30:00,135.91,136.8,135.67,135.89,34780.0,130.8935,131.7506,130.6624,130.8742,34780.0
2023-09-08 10:00:00,135.85,136.52,135.58,136.52,84557.0,130.8357,131.481,130.5757,131.481,84557.0
2023-09-08 10:30:00,136.57,136.75,136.19,136.27,73917.0,131.5291,131.7025,131.1632,131.2402,73917.0
2023-09-08 11:00:00,136.28,136.83,136.28,136.63,33104.0,131.2498,131.7795,131.2498,131.5869,33104.0
2023-09-08 11:30:00,136.6,136.75,136.44,136.66,26912.0,131.558,131.7025,131.4039,131.6158,26912.0
2023-09-08 12:00:00,136.66,136.67,136.25,136.4,29462.0,131.6158,131.6254,131.2209,131.3654,29462.0
2023-09-08 12:30:00,136.4,136.45,136.27,136.34,15580.0,131.3654,131.4136,131.2402,131.3076,15580.0
2023-09-08 13:00:00,136.31,136.44,136.15,136.23,26191.0,131.2787,131.4039,131.1246,131.2017,26191.0
2023-09-08 13:30:00,136.25,136.55,136.23,136.33,33324.0,131.2209,131.5099,131.2017,131.298,33324.0
2023-09-08 14:00:00,136.34,136.47,136.19,136.26,27372.0,131.3076,131.4328,131.1632,131.2306,27372.0
2023-09-08 14:30:00,136.25,136.31,135.92,136.08,34217.0,131.2209,131.2787,130.9031,131.0572,34217.0
2023-09-08 15:00:00,136.08,136.18,135.84,135.86,85479.0,131.0572,131.1535,130.8261,130.8453,85479.0
2023-09-08 15:30:00,135.88,135.98,135.53,135.68,205269.0,130.8646,130.9609,130.5275,130.672,205269.0
2023-09-11 09:30:00,136.94,137.12,136.3,136.43,20272.0,131.8855,132.0588,131.2691,131.3943,20272.0
2023-09-11 10:00:00,136.39,137.18,136.2,137.12,22961.0,131.3558,132.1166,131.1728,132.0588,22961.0
2023-09-11 10:30:00,137.13,137.15,136.35,136.51,23572.0,132.0685,132.0877,131.3173,131.4713,23572.0
2023-09-11 11:00:00,136.5,136.5,135.76,135.91,89056.0,131.4617,131.4617,130.749,130.8935,89056.0
2023-09-11 11:30:00,135.89,136.32,135.82,136.3,22010.0,130.8742,131.2884,130.8068,131.2691,22010.0
2023-09-11 12:00:00,136.23,136.35,136.05,136.07,17859.0,131.2017,131.3173,131.0283,131.0476,17859.0
2023-09-11 12:30:00,136.12,136.34,136.02,136.3,11404.0,131.0957,131.3076,130.9994,131.2691,11404.0
2023-09-11 13:00:00,136.3,136.45,136.08,136.4,15788.0,131.2691,131.4136,131.0572,131.3654,15788.0
2023-09-11 13:30:00,136.45,136.61,136.32,136.42,22335.0,131.4136,131.5677,131.2884,131.3847,22335.0
2023-09-11 14:00:00,136.44,136.44,136.0,136.08,14454.0,131.4039,131.4039,130.9802,131.0572,14454.0
2023-09-11 14:30:00,136.06,136.21,135.92,136.13,27213.0,131.038,131.1824,130.9031,131.1054,27213.0
2023-09-11 15:00:00,136.09,136.29,136.07,136.16,27403.0,131.0668,131.2595,131.0476,131.1343,27403.0
2023-09-11 15:30:00,136.16,136.36,135.92,136.35,130997.0,131.1343,131.3269,130.9031,131.3173,130997.0
2023-09-12 09:30:00,134.39,134.83,133.69,134.72,122347.0,129.4296,129.8534,128.7554,129.7474,122347.0
2023-09-12 10:00:00,134.77,135.24,134.25,134.3,95486.0,129.7956,130.2482,129.2948,129.3429,95486.0
2023-09-12 10:30:00,134.33,135.0,134.12,134.12,46427.0,129.3718,130.0171,129.1696,129.1696,46427.0
2023-09-12 11:00:00,134.16,134.35,133.97,134.1,44452.0,129.2081,129.3911,129.0251,129.1503,44452.0
2023-09-12 11:30:00,134.14,134.35,133.93,133.97,39781.0,129.1888,129.3911,128.9866,129.0251,39781.0
2023-09-12 12:00:00,133.99,134.4,133.94,134.17,37250.0,129.0444,129.4392,128.9962,129.2177,37250.0
2023-09-12 12:30:00,134.19,134.3,134.05,134.23,26893.0,129.237,129.3429,129.1021,129.2755,26893.0
2023-09-12 13:00:00,134.23,134.53,134.23,134.46,52686.0,129.2755,129.5644,129.2755,129.497,52686.0
2023-09-12 13:30:00,134.46,134.63,134.29,134.41,62337.0,129.497,129.6607,129.3333,129.4489,62337.0
2023-09-12 14:00:00,134.43,134.45,133.96,134.05,36435.0,129.4681,129.4874,129.0155,129.1021,36435.0
2023-09-12 14:30:00,134.03,134.2,133.83,133.9,53839.0,129.0829,129.2466,128.8903,128.9577,53839.0
2023-09-12 15:00:00,133.88,133.88,133.53,133.65,40888.0,128.9384,128.9384,128.6013,128.7169,40888.0
2023-09-12 15:30:00,133.65,133.95,133.52,133.84,174191.0,128.7169,129.0058,128.5917,128.8999,174191.0
2023-09-13 09:30:00,133.56,134.14,132.88,132.89,21261.0,128.6302,129.1888,127.9753,127.985,21261.0
2023-09-13 10:00:00,132.9,133.2,132.7,132.97,46979.0,127.9946,128.2835,127.802,128.062,46979.0
2023-09-13 10:30:00,133.01,133.42,133.01,133.38,22771.0,128.1005,128.4954,128.1005,128.4569,22771.0
2023-09-13 11:00:00,133.34,133.73,133.28,133.73,7051.0,128.4184,128.794,128.3606,128.794,7051.0
2023-09-13 11:30:00,133.74,133.98,133.59,133.72,11683.0,128.8036,129.0347,128.6591,128.7843,11683.0
2023-09-13 12:00:00,133.72,133.74,133.26,133.55,30766.0,128.7843,128.8036,128.3413,128.6206,30766.0
2023-09-13 12:30:00,133.63,133.67,133.41,133.5,11276.0,128.6976,128.7362,128.4858,128.5724,11276.0
2023-09-13 13:00:00,133.47,133.56,133.38,133.43,14714.0,128.5436,128.6302,128.4569,128.505,14714.0
2023-09-13 13:30:00,133.42,133.48,133.28,133.29,9169.0,128.4954,128.5532,128.3606,128.3702,9169.0
2023-09-13 14:00:00,133.31,133.39,133.14,133.24,18305.0,128.3895,128.4665,128.2257,128.322,18305.0
2023-09-13 14:30:00,133.22,133.32,133.07,133.24,23474.0,128.3028,128.3991,128.1583,128.322,23474.0
2023-09-13 15:00:00,133.2,133.2,132.43,132.47,51137.0,128.2835,128.2835,127.5419,127.5805,51137.0
2023-09-13 15:30:00,132.47,133.03,132.47,133.01,146661.0,127.5805,128.1198,127.5805,128.1005,146661.0
2023-09-14 09:30:00,134.53,134.53,133.07,133.99,49344.0,129.5644,129.5644,128.1583,129.0444,49344.0
2023-09-14 10:00:00,134.04,134.31,133.75,134.26,34209.0,129.0925,129.3525,128.8132,129.3044,34209.0
2023-09-14 10:30:00,134.34,134.37,133.56,134.0,31250.0,129.3814,129.4103,128.6302,129.054,31250.0
2023-09-14 11:00:00,134.0,134.01,133.58,133.74,21309.0,129.054,129.0636,128.6495,128.8036,21309.0
2023-09-14 11:30:00,133.7,133.95,133.56,133.89,21299.0,128.7651,129.0058,128.6302,128.9481,21299.0
2023-09-14 12:00:00,133.83,134.14,133.71,134.06,20415.0,128.8903,129.1888,128.7747,129.1118,20415.0
2023-09-14 12:30:00,134.11,134.41,134.05,134.2,26253.0,129.1599,129.4489,129.1021,129.2466,26253.0
2023-09-14 13:00:00,134.25,134.54,134.24,134.43,12947.0,129.2948,129.5741,129.2851,129.4681,12947.0
2023-09-14 13:30:00,134.43,134.56,134.2,134.27,21785.0,129.4681,129.5933,129.2466,129.314,21785.0
2023-09-14 14:00:00,134.24,134.31,134.09,134.09,40484.0,129.2851,129.3525,129.1407,129.1407,40484.0
2023-09-14 14:30:00,134.13,134.67,134.13,134.64,28322.0,129.1792,129.6993,129.1792,129.6704,28322.0
2023-09-14 15:00:00,134.65,134.73,134.34,134.38,54877.0,129.68,129.757,129.3814,129.42,54877.0
2023-09-14 15:30:00,134.38,134.56,134.15,134.43,137816.0,129.42,129.5933,129.1985,129.4681,137816.0
2023-09-15 09:30:00,133.56,135.07,133.56,134.81,525867.0,128.6302,130.0845,128.6302,129.8341,525867.0
2023-09-15 10:00:00,134.81,135.72,134.81,135.18,55844.0,129.8341,130.7105,129.8341,130.1904,55844.0
2023-09-15 10:30:00,135.14,135.33,134.65,134.65,20076.0,130.1519,130.3349,129.68,129.68,20076.0
2023-09-15 11:00:00,134.66,134.66,134.35,134.44,26795.0,129.6896,129.6896,129.3911,129.4778,26795.0
2023-09-15 11:30:00,134.39,134.81,134.37,134.53,57318.0,129.4296,129.8341,129.4103,129.5644,57318.0
2023-09-15 12:00:00,134.52,134.78,134.43,134.58,14992.0,129.5548,129.8052,129.4681,129.6126,14992.0
2023-09-15 12:30:00,134.54,134.56,134.16,134.16,19497.0,129.5741,129.5933,129.2081,129.2081,19497.0
2023-09-15 13:00:00,134.06,134.12,133.94,134.0,11289.0,129.1118,129.1696,128.9962,129.054,11289.0
2023-09-15 13:30:00,133.99,134.29,133.81,134.26,22180.0,129.0444,129.3333,128.871,129.3044,22180.0
2023-09-15 14:00:00,134.25,134.31,133.91,134.13,20600.0,129.2948,129.3525,128.9673,129.1792,20600.0
2023-09-15 14:30:00,134.1,134.52,134.07,134.52,30905.0,129.1503,129.5548,129.1214,129.5548,30905.0
2023-09-15 15:00:00,134.52,134.52,133.91,134.07,33497.0,129.5548,129.5548,128.9673,129.1214,33497.0
2023-09-15 15:30:00,134.08,134.21,133.52,133.75,314933.0,129.131,129.2562,128.5917,128.8132,314933.0
2023-09-18 09:30:00,133.54,133.67,133.09,133.21,55030.0,128.611,128.7362,128.1776,128.2932,55030.0
2023-09-18 10:00:00,133.28,133.75,133.21,133.43,36594.0,128.3606,128.8132,128.2932,128.505,36594.0
2023-09-18 10:30:00,133.44,133.83,133.44,133.63,35141.0,128.5147,128.8903,128.5147,128.6976,35141.0
2023-09-18 11:00:00,133.64,133.64,133.3,133.36,21184.0,128.7073,128.7073,128.3798,128.4376,21184.0
2023-09-18 11:30:00,133.31,133.47,133.17,133.37,17650.0,128.3895,128.5436,128.2546,128.4472,17650.0
2023-09-18 12:00:00,133.37,133.44,133.19,133.32,42957.0,128.4472,128.5147,128.2739,128.3991,42957.0
2023-09-18 12:30:00,133.33,133.55,133.23,133.28,40093.0,128.4087,128.6206,128.3124,128.3606,40093.0
2023-09-18 13:00:00,133.29,133.45,133.22,133.42,15603.0,128.3702,128.5243,128.3028,128.4954,15603.0
2023-09-18 13:30:00,133.39,133.67,133.32,133.36,17912.0,128.4665,128.7362,128.3991,128.4376,17912.0
2023-09-18 14:00:00,133.37,133.45,133.05,133.11,21517.0,128.4472,128.5243,128.1391,128.1968,21517.0
2023-09-18 14:30:00,133.04,133.11,132.87,132.87,17890.0,128.1294,128.1968,127.9657,127.9657,17890.0
2023-09-18 15:00:00,132.87,132.88,132.48,132.48,31335.0,127.9657,127.9753,127.5901,127.5901,31335.0
2023-09-18 15:30:00,132.48,132.59,132.29,132.52,152516.0,127.5901,127.696,127.4071,127.6286,152516.0
2023-09-19 09:30:00,132.27,132.6,131.52,131.65,54713.0,127.3878,127.7057,126.6655,126.7907,54713.0
2023-09-19 10:00:00,131.63,131.64,130.83,131.13,54231.0,126.7715,126.7811,126.001,126.2899,54231.0
2023-09-19 10:30:00,131.16,131.16,130.72,130.77,46461.0,126.3188,126.3188,125.8951,125.9432,46461.0
2023-09-19 11:00:00,130.76,131.3,130.72,131.18,35953.0,125.9336,126.4537,125.8951,126.3381,35953.0
2023-09-19 11:30:00,131.21,131.3,130.75,130.75,48010.0,126.367,126.4537,125.924,125.924,48010.0
2023-09-19 12:00:00,130.77,130.87,130.39,130.45,30834.0,125.9432,126.0395,125.5772,125.635,30834.0
2023-09-19 12:30:00,130.43,130.56,130.34,130.53,21774.0,125.6158,125.741,125.5291,125.7121,21774.0
2023-09-19 13:00:00,130.5,130.79,130.5,130.79,21337.0,125.6832,125.9625,125.6832,125.9625,21337.0
2023-09-19 13:30:00,130.78,131.13,130.77,130.77,46181.0,125.9528,126.2899,125.9432,125.9432,46181.0
2023-09-19 14:00:00,130.84,131.09,130.82,131.09,26455.0,126.0106,126.2514,125.9914,126.2514,26455.0
2023-09-19 14:30:00,131.11,131.59,131.11,131.37,27587.0,126.2707,126.7329,126.2707,126.5211,27587.0
2023-09-19 15:00:00,131.32,131.72,131.27,131.71,34370.0,126.4729,126.8581,126.4248,126.8485,34370.0
2023-09-19 15:30:00,131.71,132.25,131.67,132.22,200614.0,126.8485,127.3686,126.81,127.3397,200614.0
2023-09-20 09:30:00,133.53,133.71,132.85,133.33,52802.0,128.6013,128.7747,127.9464,128.4087,52802.0
2023-09-20 10:00:00,133.4,133.4,132.98,133.13,13469.0,128.4761,128.4761,128.0716,128.2161,13469.0
2023-09-20 10:30:00,133.12,133.14,132.84,132.9,8138.0,128.2065,128.2257,127.9368,127.9946,8138.0
2023-09-20 11:00:00,132.88,132.88,132.28,132.46,23520.0,127.9753,127.9753,127.3975,127.5708,23520.0
2023-09-20 11:30:00,132.46,132.7,132.23,132.36,15334.0,127.5708,127.802,127.3493,127.4745,15334.0
2023-09-20 12:00:00,132.35,132.47,132.18,132.38,11506.0,127.4649,127.5805,127.3012,127.4938,11506.0
2023-09-20 12:30:00,132.41,132.5,132.31,132.36,7795.0,127.5227,127.6094,127.4264,127.4745,7795.0
2023-09-20 13:00:00,132.34,132.37,131.95,132.06,10334.0,127.4553,127.4842,127.0797,127.1856,10334.0
2023-09-20 13:30:00,132.07,132.34,131.93,131.94,16169.0,127.1952,127.4553,127.0604,127.07,16169.0
2023-09-20 14:00:00,131.92,131.92,131.3,131.39,19627.0,127.0508,127.0508,126.4537,126.5403,19627.0
2023-09-20 14:30:00,131.36,131.64,130.92,130.94,27442.0,126.5114,126.7811,126.0877,126.1069,27442.0
2023-09-20 15:00:00,130.94,131.07,130.62,130.93,29686.0,126.1069,126.2321,125.7987,126.0973,29686.0
2023-09-20 15:30:00,130.94,130.97,130.57,130.81,139544.0,126.1069,126.1358,125.7506,125.9817,139544.0
2023-09-21 09:30:00,130.05,130.05,128.15,128.44,57248.0,125.2498,125.2498,123.4199,123.6992,57248.0
2023-09-21 10:00:00,128.43,128.89,128.4,128.63,53434.0,123.6896,124.1326,123.6607,123.8822,53434.0
2023-09-21 10:30:00,128.6,128.92,128.34,128.44,25590.0,123.8533,124.1615,123.6029,123.6992,25590.0
2023-09-21 11:00:00,128.53,128.72,128.32,128.68,17391.0,123.7859,123.9689,123.5836,123.9304,17391.0
2023-09-21 11:30:00,128.69,129.63,128.69,128.87,57699.0,123.94,124.8453,123.94,124.1133,57699.0
2023-09-21 12:00:00,128.77,128.83,128.25,128.67,29152.0,124.017,124.0748,123.5162,123.9207,29152.0
2023-09-21 12:30:00,128.65,128.91,128.49,128.52,33879.0,123.9015,124.1519,123.7474,123.7763,33879.0
2023-09-21 13:00:00,128.53,129.04,128.52,128.91,39352.0,123.7859,124.2771,123.7763,124.1519,39352.0
2023-09-21 13:30:00,128.88,129.01,128.73,128.95,29280.0,124.123,124.2482,123.9785,124.1904,29280.0
2023-09-21 14:00:00,128.97,129.04,128.66,128.78,72226.0,124.2097,124.2771,123.9111,124.0267,72226.0
2023-09-21 14:30:00,128.72,128.8,128.4,128.49,35372.0,123.9689,124.0459,123.6607,123.7474,35372.0
2023-09-21 15:00:00,128.51,128.64,128.16,128.25,47097.0,123.7666,123.8918,123.4295,123.5162,47097.0
2023-09-21 15:30:00,128.21,128.51,128.0,128.3,262566.0,123.4777,123.7666,123.2755,123.5644,262566.0
2023-09-22 09:30:00,128.54,129.77,128.3,128.89,96981.0,123.7955,124.9801,123.5644,124.1326,96981.0
2023-09-22 10:00:00,128.89,129.62,128.7,129.34,25323.0,124.1326,124.8357,123.9496,124.566,25323.0
2023-09-22 10:30:00,129.31,129.53,129.2,129.46,56993.0,124.5371,124.749,124.4312,124.6816,56993.0
2023-09-22 11:00:00,129.47,130.24,129.39,130.15,63268.0,124.6912,125.4328,124.6141,125.3461,63268.0
2023-09-22 11:30:00,130.16,130.46,130.01,130.15,49543.0,125.3557,125.6447,125.2113,125.3461,49543.0
2023-09-22 12:00:00,130.15,130.38,130.06,130.28,40837.0,125.3461,125.5676,125.2594,125.4713,40837.0
2023-09-22 12:30:00,130.29,130.6,130.27,130.27,112812.0,125.4809,125.7795,125.4617,125.4617,112812.0
2023-09-22 13:00:00,130.25,130.31,130.04,130.25,18992.0,125.4424,125.5002,125.2402,125.4424,18992.0
2023-09-22 13:30:00,130.27,130.59,130.02,130.52,53049.0,125.4617,125.7699,125.2209,125.7024,53049.0
2023-09-22 14:00:00,130.53,130.53,130.06,130.15,50660.0,125.7121,125.7121,125.2594,125.3461,50660.0
2023-09-22 14:30:00,130.12,130.35,130.08,130.34,33849.0,125.3172,125.5387,125.2787,125.5291,33849.0
2023-09-22 15:00:00,130.34,131.33,130.34,130.99,91142.0,125.5291,126.4825,125.5291,126.1551,91142.0
2023-09-22 15:30:00,130.95,130.99,130.07,130.13,238711.0,126.1166,126.1551,125.2691,125.3268,238711.0
2023-09-25 09:30:00,129.36,130.96,129.36,130.95,57309.0,124.5853,126.1262,124.5853,126.1166,57309.0
2023-09-25 10:00:00,130.86,130.98,130.41,130.62,44026.0,126.0299,126.1455,125.5965,125.7987,44026.0
2023-09-25 10:30:00,130.62,130.93,130.44,130.89,38354.0,125.7987,126.0973,125.6254,126.0588,38354.0
2023-09-25 11:00:00,130.89,131.38,130.88,131.23,32988.0,126.0588,126.5307,126.0492,126.3862,32988.0
2023-09-25 11:30:00,131.27,131.73,131.2,131.7,44302.0,126.4248,126.8678,126.3573,126.8389,44302.0
2023-09-25 12:00:00,131.68,131.74,131.45,131.55,26833.0,126.8196,126.8774,126.5981,126.6944,26833.0
2023-09-25 12:30:00,131.61,131.68,131.49,131.67,29821.0,126.7522,126.8196,126.6366,126.81,29821.0
2023-09-25 13:00:00,131.68,131.82,131.52,131.58,44915.0,126.8196,126.9545,126.6655,126.7233,44915.0
2023-09-25 13:30:00,131.59,131.67,131.4,131.62,24513.0,126.7329,126.81,126.55,126.7618,24513.0
2023-09-25 14:00:00,131.65,131.72,131.35,131.39,30486.0,126.7907,126.8581,126.5018,126.5403,30486.0
2023-09-25 14:30:00,131.4,131.67,131.38,131.45,28691.0,126.55,126.81,126.5307,126.5981,28691.0
2023-09-25 15:00:00,131.46,131.72,131.27,131.62,67392.0,126.6077,126.8581,126.4248,126.7618,67392.0
2023-09-25 15:30:00,131.61,132.26,131.56,132.05,212330.0,126.7522,127.3782,126.7041,127.176,212330.0
2023-09-26 09:30:00,131.31,131.86,130.94,131.4,52731.0,126.4633,126.993,126.1069,126.55,52731.0
2023-09-26 10:00:00,131.43,131.58,130.78,131.24,23003.0,126.5789,126.7233,125.9528,126.3959,23003.0
2023-09-26 10:30:00,131.13,131.31,130.76,130.85,52899.0,126.2899,126.4633,125.9336,126.0203,52899.0
2023-09-26 11:00:00,130.84,131.0,130.44,130.47,38695.0,126.0106,126.1647,125.6254,125.6543,38695.0
2023-09-26 11:30:00,130.44,130.5,130.0,130.44,19642.0,125.6254,125.6832,125.2016,125.6254,19642.0
2023-09-26 12:00:00,130.44,130.53,130.06,130.06,25983.0,125.6254,125.7121,125.2594,125.2594,25983.0
2023-09-26 12:30:00,130.1,130.1,129.75,129.81,23045.0,125.2979,125.2979,124.9609,125.0186,23045.0
2023-09-26 13:00:00,129.75,129.99,129.5,129.89,23982.0,124.9609,125.192,124.7201,125.0957,23982.0
2023-09-26 13:30:00,129.83,129.89,129.04,129.38,53998.0,125.0379,125.0957,124.2771,124.6045,53998.0
2023-09-26 14:00:00,129.37,129.37,128.78,128.88,34857.0,124.5949,124.5949,124.0267,124.123,34857.0
2023-09-26 14:30:00,128.89,128.98,128.56,128.7,71565.0,124.1326,124.2193,123.8148,123.9496,71565.0
2023-09-26 15:00:00,128.7,128.99,128.58,128.99,53181.0,123.9496,124.2289,123.834,124.2289,53181.0
2023-09-26 15:30:00,129.03,129.16,128.53,128.6,197985.0,124.2674,124.3926,123.7859,123.8533,197985.0
2023-09-27 09:30:00,129.41,129.95,128.76,129.09,23299.0,124.6334,125.1535,124.0074,124.3252,23299.0
2023-09-27 10:00:00,129.11,129.52,129.04,129.23,31106.0,124.3445,124.7394,124.2771,124.4601,31106.0
2023-09-27 10:30:00,129.24,129.59,128.98,128.98,38782.0,124.4697,124.8068,124.2193,124.2193,38782.0
2023-09-27 11:00:00,128.99,129.32,128.72,128.75,35976.0,124.2289,124.5467,123.9689,123.9978,35976.0
2023-09-27 11:30:00,128.75,128.99,128.08,128.18,43677.0,123.9978,124.2289,123.3525,123.4488,43677.0
2023-09-27 12:00:00,128.17,128.17,127.49,127.71,44636.0,123.4392,123.4392,122.7843,122.9962,44636.0
2023-09-27 12:30:00,127.73,128.0,127.58,127.65,72154.0,123.0154,123.2755,122.871,122.9384,72154.0
2023-09-27 13:00:00,127.67,127.91,127.23,127.23,30039.0,122.9576,123.1888,122.5339,122.5339,30039.0
2023-09-27 13:30:00,127.26,127.6,126.94,127.52,42929.0,122.5628,122.8902,122.2546,122.8132,42929.0
2023-09-27 14:00:00,127.52,128.04,127.45,128.04,25350.0,122.8132,123.314,122.7458,123.314,25350.0
2023-09-27 14:30:00,128.07,128.47,128.07,128.26,41215.0,123.3429,123.7281,123.3429,123.5259,41215.0
2023-09-27 15:00:00,128.23,128.61,128.16,128.35,49223.0,123.497,123.8629,123.4295,123.6125,49223.0
2023-09-27 15:30:00,128.35,128.38,127.66,128.05,136700.0,123.6125,123.6414,122.948,123.3236,136700.0
2023-09-28 09:30:00,128.3,128.8,127.74,128.74,26002.0,123.5644,124.0459,123.0251,123.9881,26002.0
2023-09-28 10:00:00,128.82,128.87,127.92,128.09,20462.0,124.0652,124.1133,123.1984,123.3621,20462.0
2023-09-28 10:30:00,128.08,129.34,127.82,129.19,39557.0,123.3525,124.566,123.1021,124.4215,39557.0
2023-09-28 11:00:00,129.23,130.61,129.14,130.52,42912.0,124.4601,125.7891,124.3734,125.7024,42912.0
2023-09-28 11:30:00,130.62,130.71,130.31,130.5,34463.0,125.7987,125.8854,125.5002,125.6832,34463.0
2023-09-28 12:00:00,130.54,130.91,130.15,130.69,38310.0,125.7217,126.078,125.3461,125.8662,38310.0
2023-09-28 12:30:00,130.69,130.72,130.28,130.45,19292.0,125.8662,125.8951,125.4713,125.635,19292.0
2023-09-28 13:00:00,130.38,130.45,130.21,130.27,13345.0,125.5676,125.635,125.4039,125.4617,13345.0
2023-09-28 13:30:00,130.25,130.56,130.11,130.47,18231.0,125.4424,125.741,125.3076,125.6543,18231.0
2023-09-28 14:00:00,130.49,130.9,130.41,130.84,27704.0,125.6735,126.0684,125.5965,126.0106,27704.0
2023-09-28 14:30:00,130.82,130.88,130.3,130.63,23262.0,125.9914,126.0492,125.4906,125.8084,23262.0
2023-09-28 15:00:00,130.59,131.2,130.58,131.17,25660.0,125.7699,126.3573,125.7602,126.3284,25660.0
2023-09-28 15:30:00,131.19,131.19,130.27,130.56,121275.0,126.3477,126.3477,125.4617,125.741,121275.0
2023-09-29 09:30:00,131.8,131.87,130.8,131.45,48459.0,126.9352,127.0026,125.9721,126.5981,48459.0
2023-09-29 10:00:00,131.32,131.46,130.28,130.54,26362.0,126.4729,126.6077,125.4713,125.7217,26362.0
2023-09-29 10:30:00,130.64,130.84,130.58,130.73,13481.0,125.818,126.0106,125.7602,125.9047,13481.0
2023-09-29 11:00:00,130.64,131.11,130.5,130.8,23024.0,125.818,126.2707,125.6832,125.9721,23024.0
2023-09-29 11:30:00,130.8,130.93,130.52,130.69,30572.0,125.9721,126.0973,125.7024,125.8662,30572.0
2023-09-29 12:00:00,130.67,131.1,130.56,130.88,42413.0,125.8469,126.261,125.741,126.0492,42413.0
2023-09-29 12:30:00,130.91,130.92,130.23,130.29,12552.0,126.078,126.0877,125.4231,125.4809,12552.0
2023-09-29 13:00:00,130.27,130.33,129.77,130.28,8525.0,125.4617,125.5195,124.9801,125.4713,8525.0
2023-09-29 13:30:00,130.2,130.31,129.85,129.85,16771.0,125.3943,125.5002,125.0572,125.0572,16771.0
2023-09-29 14:00:00,129.81,130.25,129.67,130.04,26109.0,125.0186,125.4424,124.8838,125.2402,26109.0
2023-09-29 14:30:00,130.04,130.56,129.91,130.56,21432.0,125.2402,125.741,125.115,125.741,21432.0
2023-09-29 15:00:00,130.59,130.68,130.1,130.15,24730.0,125.7699,125.8565,125.2979,125.3461,24730.0
2023-09-29 15:30:00,130.15,130.29,129.55,129.81,153345.0,125.3461,125.4809,124.7682,125.0186,153345.0
2023-10-02 09:30:00,129.42,130.12,129.12,129.56,26909.0,124.643,125.3172,124.3541,124.7779,26909.0
2023-10-02 10:00:00,129.49,129.77,129.29,129.29,22919.0,124.7105,124.9801,124.5178,124.5178,22919.0
2023-10-02 10:30:00,129.25,129.76,129.09,129.39,37838.0,124.4793,124.9705,124.3252,124.6141,37838.0
2023-10-02 11:00:00,129.45,130.05,129.43,129.81,28772.0,124.6719,125.2498,124.6527,125.0186,28772.0
2023-10-02 11:30:00,129.85,129.91,128.78,128.84,40210.0,125.0572,125.115,124.0267,124.0845,40210.0
2023-10-02 12:00:00,128.84,128.88,128.43,128.85,21855.0,124.0845,124.123,123.6896,124.0941,21855.0
2023-10-02 12:30:00,128.83,128.91,128.42,128.71,15179.0,124.0748,124.1519,123.68,123.9592,15179.0
2023-10-02 13:00:00,128.72,129.02,128.61,128.98,15086.0,123.9689,124.2578,123.8629,124.2193,15086.0
2023-10-02 13:30:00,129.0,129.02,128.7,128.8,44705.0,124.2385,124.2578,123.9496,124.0459,44705.0
2023-10-02 14:00:00,128.85,129.22,128.68,128.69,37048.0,124.0941,124.4504,123.9304,123.94,37048.0
2023-10-02 14:30:00,128.76,128.85,128.58,128.74,35072.0,124.0074,124.0941,123.834,123.9881,35072.0
2023-10-02 15:00:00,128.71,128.97,128.49,128.82,34701.0,123.9592,124.2097,123.7474,124.0652,34701.0
2023-10-02 15:30:00,128.79,129.45,128.74,129.4,214040.0,124.0363,124.6719,123.9881,124.6238,214040.0
2023-10-03 09:30:00,127.87,130.31,127.87,129.78,79577.0,123.1503,125.5002,123.1503,124.9898,79577.0
2023-10-03 10:00:00,129.7,129.77,128.76,128.79,43189.0,124.9127,124.9801,124.0074,124.0363,43189.0
2023-10-03 10:30:00,128.72,128.82,128.42,128.54,57866.0,123.9689,124.0652,123.68,123.7955,57866.0
2023-10-03 11:00:00,128.5,128.61,128.19,128.33,36852.0,123.757,123.8629,123.4584,123.5933,36852.0
2023-10-03 11:30:00,128.31,128.44,127.98,128.23,40513.0,123.574,123.6992,123.2562,123.497,40513.0
2023-10-03 12:00:00,128.22,128.75,128.21,128.59,34822.0,123.4873,123.9978,123.4777,123.8437,34822.0
2023-10-03 12:30:00,128.63,128.66,128.34,128.34,29645.0,123.8822,123.9111,123.6029,123.6029,29645.0
2023-10-03 13:00:00,128.4,128.54,128.16,128.3,26997.0,123.6607,123.7955,123.4295,123.5644,26997.0
2023-10-03 13:30:00,128.26,128.31,127.99,128.11,24337.0,123.5259,123.574,123.2658,123.3814,24337.0
2023-10-03 14:00:00,128.14,128.16,127.7,127.86,26611.0,123.4103,123.4295,122.9865,123.1406,26611.0
2023-10-03 14:30:00,127.88,128.45,127.8,128.24,27291.0,123.1599,123.7088,123.0828,123.5066,27291.0
2023-10-03 15:00:00,128.23,128.49,128.09,128.24,42406.0,123.497,123.7474,123.3621,123.5066,42406.0
2023-10-03 15:30:00,128.24,128.8,128.06,128.69,199524.0,123.5066,124.0459,123.3332,123.94,199524.0
2023-10-04 09:30:00,131.27,132.52,130.75,131.32,165780.0,126.4248,127.6286,125.924,126.4729,165780.0
2023-10-04 10:00:00,131.26,131.31,129.91,129.91,100027.0,126.4151,126.4633,125.115,125.115,100027.0
2023-10-04 10:30:00,129.84,130.52,129.84,130.25,73160.0,125.0475,125.7024,125.0475,125.4424,73160.0
2023-10-04 11:00:00,130.26,131.45,130.17,131.31,97615.0,125.452,126.5981,125.3654,126.4633,97615.0
2023-10-04 11:30:00,131.3,132.32,131.14,132.31,66164.0,126.4537,127.436,126.2996,127.4264,66164.0
2023-10-04 12:00:00,132.28,132.7,132.09,132.42,75177.0,127.3975,127.802,127.2145,127.5323,75177.0
2023-10-04 12:30:00,132.47,132.82,132.3,132.43,65296.0,127.5805,127.9175,127.4167,127.5419,65296.0
2023-10-04 13:00:00,132.46,132.51,132.22,132.26,35624.0,127.5708,127.619,127.3397,127.3782,35624.0
2023-10-04 13:30:00,132.21,132.55,132.15,132.22,39551.0,127.3301,127.6575,127.2723,127.3397,39551.0
2023-10-04 14:00:00,132.21,132.58,132.07,132.49,194114.0,127.3301,127.6864,127.1952,127.5997,194114.0
2023-10-04 14:30:00,132.49,132.73,132.23,132.68,97998.0,127.5997,127.8309,127.3493,127.7827,97998.0
2023-10-04 15:00:00,132.69,133.26,132.69,133.12,157769.0,127.7923,128.3413,127.7923,128.2065,157769.0
2023-10-04 15:30:00,133.15,133.49,132.96,133.22,396062.0,128.2354,128.5628,128.0524,128.3028,396062.0
2023-10-05 09:30:00,132.64,133.81,132.29,133.33,85011.0,127.7442,128.871,127.4071,128.4087,85011.0
2023-10-05 10:00:00,133.4,133.4,132.03,132.09,254969.0,128.4761,128.4761,127.1567,127.2145,254969.0
2023-10-05 10:30:00,132.14,132.3,130.87,130.91,88545.0,127.2626,127.4167,126.0395,126.078,88545.0
2023-10-05 11:00:00,130.94,131.0,130.14,130.15,49300.0,126.1069,126.1647,125.3365,125.3461,49300.0
2023-10-05 11:30:00,130.12,130.82,130.1,130.66,99036.0,125.3172,125.9914,125.2979,125.8373,99036.0
2023-10-05 12:00:00,130.72,131.12,130.55,131.09,39494.0,125.8951,126.2803,125.7313,126.2514,39494.0
2023-10-05 12:30:00,131.16,131.18,130.54,130.72,21206.0,126.3188,126.3381,125.7217,125.8951,21206.0
2023-10-05 13:00:00,130.75,130.82,130.57,130.74,37816.0,125.924,125.9914,125.7506,125.9143,37816.0
2023-10-05 13:30:00,130.77,131.58,130.62,131.38,46006.0,125.9432,126.7233,125.7987,126.5307,46006.0
2023-10-05 14:00:00,131.39,131.79,131.38,131.56,58152.0,126.5403,126.9256,126.5307,126.7041,58152.0
2023-10-05 14:30:00,131.56,131.98,131.53,131.69,47760.0,126.7041,127.1086,126.6752,126.8293,47760.0
2023-10-05 15:00:00,131.69,131.87,131.52,131.84,38953.0,126.8293,127.0026,126.6655,126.9737,38953.0
2023-10-05 15:30:00,131.82,131.83,131.13,131.33,204096.0,126.9545,126.9641,126.2899,126.4825,204096.0
2023-10-06 09:30:00,130.78,131.12,130.57,130.71,19518.0,125.9528,126.2803,125.7506,125.8854,19518.0
2023-10-06 10:00:00,130.71,130.93,130.25,130.82,29719.0,125.8854,126.0973,125.4424,125.9914,29719.0
2023-10-06 10:30:00,130.9,131.43,130.9,130.98,50614.0,126.0684,126.5789,126.0684,126.1455,50614.0
2023-10-06 11:00:00,130.95,131.75,130.81,131.59,61965.0,126.1166,126.887,125.9817,126.7329,61965.0
2023-10-06 11:30:00,131.67,132.73,131.56,132.73,77448.0,126.81,127.8309,126.7041,127.8309,77448.0
2023-10-06 12:00:00,132.73,132.73,132.05,132.28,51461.0,127.8309,127.8309,127.176,127.3975,51461.0
2023-10-06 12:30:00,132.32,132.46,132.01,132.31,28435.0,127.436,127.5708,127.1374,127.4264,28435.0
2023-10-06 13:00:00,132.32,132.97,132.32,132.71,30165.0,127.436,128.062,127.436,127.8116,30165.0
2023-10-06 13:30:00,132.74,132.93,132.39,132.6,27962.0,127.8405,128.0235,127.5034,127.7057,27962.0
2023-10-06 14:00:00,132.62,132.89,132.43,132.6,79143.0,127.7249,127.985,127.5419,127.7057,79143.0
2023-10-06 14:30:00,132.59,133.55,132.59,133.25,104237.0,127.696,128.6206,127.696,128.3317,104237.0
2023-10-06 15:00:00,133.26,133.96,133.2,133.94,90429.0,128.3413,129.0155,128.2835,128.9962,90429.0
2023-10-06 15:30:00,133.96,133.97,133.07,133.12,260167.0,129.0155,129.0251,128.1583,128.2065,260167.0
2023-10-09 09:30:00,131.73,131.88,129.14,129.25,56063.0,126.8678,127.0122,124.3734,124.4793,56063.0
2023-10-09 10:00:00,129.21,130.06,128.67,129.97,33836.0,124.4408,125.2594,123.9207,125.1727,33836.0
2023-10-09 10:30:00,130.04,130.09,129.18,129.28,22677.0,125.2402,125.2883,124.4119,124.5082,22677.0
2023-10-09 11:00:00,129.27,129.58,129.08,129.55,40734.0,124.4986,124.7971,124.3156,124.7682,40734.0
2023-10-09 11:30:00,129.62,129.94,129.5,129.94,53634.0,124.8357,125.1438,124.7201,125.1438,53634.0
2023-10-09 12:00:00,129.88,130.16,129.6,129.67,50576.0,125.0861,125.3557,124.8164,124.8838,50576.0
2023-10-09 12:30:00,129.69,129.78,129.15,129.17,28559.0,124.9031,124.9898,124.383,124.4023,28559.0
2023-10-09 13:00:00,129.25,129.42,129.15,129.38,25051.0,124.4793,124.643,124.383,124.6045,25051.0
2023-10-09 13:30:00,129.43,129.97,129.43,129.9,30664.0,124.6527,125.1727,124.6527,125.1053,30664.0
2023-10-09 14:00:00,129.93,130.35,129.74,130.26,28289.0,125.1342,125.5387,124.9512,125.452,28289.0
2023-10-09 14:30:00,130.26,130.35,129.59,129.6,254007.0,125.452,125.5387,124.8068,124.8164,254007.0
2023-10-09 15:00:00,129.59,129.62,128.79,128.82,149262.0,124.8068,124.8357,124.0363,124.0652,149262.0
2023-10-09 15:30:00,128.82,128.96,128.54,128.71,344587.0,124.0652,124.2,123.7955,123.9592,344587.0
2023-10-10 09:30:00,129.74,130.33,129.48,130.28,115489.0,124.9512,125.5195,124.7008,125.4713,115489.0
2023-10-10 10:00:00,130.33,131.08,130.26,130.98,73328.0,125.5195,126.2418,125.452,126.1455,73328.0
2023-10-10 10:30:00,130.98,131.31,130.33,130.59,249999.0,126.1455,126.4633,125.5195,125.7699,249999.0
2023-10-10 11:00:00,130.57,131.28,130.5,130.97,122587.0,125.7506,126.4344,125.6832,126.1358,122587.0
2023-10-10 11:30:00,130.98,131.46,130.73,131.42,98450.0,126.1455,126.6077,125.9047,126.5692,98450.0
2023-10-10 12:00:00,131.46,131.86,131.46,131.67,98786.0,126.6077,126.993,126.6077,126.81,98786.0
2023-10-10 12:30:00,131.67,131.76,131.54,131.67,55508.0,126.81,126.8967,126.6848,126.81,55508.0
2023-10-10 13:00:00,131.67,131.67,130.44,130.53,102480.0,126.81,126.81,125.6254,125.7121,102480.0
2023-10-10 13:30:00,130.54,130.86,130.32,130.77,45959.0,125.7217,126.0299,125.5098,125.9432,45959.0
2023-10-10 14:00:00,130.81,130.85,130.38,130.38,51465.0,125.9817,126.0203,125.5676,125.5676,51465.0
2023-10-10 14:30:00,130.38,130.66,130.03,130.06,54003.0,125.5676,125.8373,125.2305,125.2594,54003.0
2023-10-10 15:00:00,130.09,130.48,130.05,130.3,50573.0,125.2883,125.6639,125.2498,125.4906,50573.0
2023-10-10 15:30:00,130.31,130.54,129.74,130.31,279111.0,125.5002,125.7217,124.9512,125.5002,279111.0
2023-10-11 09:30:00,132.5,133.16,131.85,131.87,91007.0,127.6094,128.245,126.9833,127.0026,91007.0
2023-10-11 10:00:00,131.85,132.01,130.8,131.1,40652.0,126.9833,127.1374,125.9721,126.261,40652.0
2023-10-11 10:30:00,131.14,132.01,131.11,131.8,45166.0,126.2996,127.1374,126.2707,126.9352,45166.0
2023-10-11 11:00:00,131.79,131.91,131.47,131.69,66704.0,126.9256,127.0411,126.6174,126.8293,66704.0
2023-10-11 11:30:00,131.69,132.03,131.43,131.43,56785.0,126.8293,127.1567,126.5789,126.5789,56785.0
2023-10-11 12:00:00,131.4,131.62,130.8,130.91,36647.0,126.55,126.7618,125.9721,126.078,36647.0
2023-10-11 12:30:00,130.9,131.17,130.86,131.05,18927.0,126.0684,126.3284,126.0299,126.2129,18927.0
2023-10-11 13:00:00,131.08,131.22,130.87,131.19,19335.0,126.2418,126.3766,126.0395,126.3477,19335.0
2023-10-11 13:30:00,131.19,131.24,130.98,131.06,40584.0,126.3477,126.3959,126.1455,126.2225,40584.0
2023-10-11 14:00:00,131.07,131.67,131.02,131.53,54337.0,126.2321,126.81,126.184,126.6752,54337.0
2023-10-11 14:30:00,131.53,131.81,131.51,131.57,64945.0,126.6752,126.9448,126.6559,126.7137,64945.0
2023-10-11 15:00:00,131.57,131.82,131.55,131.7,28926.0,126.7137,126.9545,126.6944,126.8389,28926.0
2023-10-11 15:30:00,131.69,132.6,131.69,132.53,156542.0,126.8293,127.7057,126.8293,127.6383,156542.0
2023-10-12 09:30:00,133.2,133.24,130.85,131.15,28258.0,128.2835,128.322,126.0203,126.3092,28258.0
2023-10-12 10:00:00,131.03,131.33,130.8,130.96,41262.0,126.1936,126.4825,125.9721,126.1262,41262.0
2023-10-12 10:30:00,130.93,130.93,129.95,130.29,26047.0,126.0973,126.0973,125.1535,125.4809,26047.0
2023-10-12 11:00:00,130.17,130.96,130.12,130.78,15186.0,125.3654,126.1262,125.3172,125.9528,15186.0
2023-10-12 11:30:00,130.66,130.77,130.53,130.64,13785.0,125.8373,125.9432,125.7121,125.818,13785.0
2023-10-12 12:00:00,130.66,130.92,130.55,130.88,15792.0,125.8373,126.0877,125.7313,126.0492,15792.0
2023-10-12 12:30:00,130.89,130.89,130.4,130.47,16827.0,126.0588,126.0588,125.5869,125.6543,16827.0
2023-10-12 13:00:00,130.45,130.45,129.34,129.34,28091.0,125.635,125.635,124.566,124.566,28091.0
2023-10-12 13:30:00,129.29,129.46,129.12,129.12,27313.0,124.5178,124.6816,124.3541,124.3541,27313.0
2023-10-12 14:00:00,129.17,129.31,128.74,129.31,19235.0,124.4023,124.5371,123.9881,124.5371,19235.0
2023-10-12 14:30:00,129.3,129.86,129.28,129.66,16776.0,124.5275,125.0668,124.5082,124.8742,16776.0
2023-10-12 15:00:00,129.71,129.92,129.66,129.75,19210.0,124.9223,125.1246,124.8742,124.9609,19210.0
2023-10-12 15:30:00,129.78,130.11,129.74,130.06,121933.0,124.9898,125.3076,124.9512,125.2594,121933.0
2023-10-13 09:30:00,129.85,130.45,129.27,130.21,50132.0,125.0572,125.635,124.4986,125.4039,50132.0
2023-10-13 10:00:00,130.36,130.4,129.07,129.29,30545.0,125.5483,125.5869,124.306,124.5178,30545.0
2023-10-13 10:30:00,129.33,129.73,128.65,128.74,31639.0,124.5564,124.9416,123.9015,123.9881,31639.0
2023-10-13 11:00:00,128.76,128.96,128.43,128.9,34984.0,124.0074,124.2,123.6896,124.1422,34984.0
2023-10-13 11:30:00,128.88,129.1,128.42,128.7,20323.0,124.123,124.3349,123.68,123.9496,20323.0
2023-10-13 12:00:00,128.7,129.06,128.56,129.06,33065.0,123.9496,124.2963,123.8148,124.2963,33065.0
2023-10-13 12:30:00,129.02,129.13,128.53,128.77,66590.0,124.2578,124.3637,123.7859,124.017,66590.0
2023-10-13 13:00:00,128.8,128.85,128.13,128.2,58825.0,124.0459,124.0941,123.4007,123.4681,58825.0
2023-10-13 13:30:00,128.16,128.75,127.89,128.54,92408.0,123.4295,123.9978,123.1695,123.7955,92408.0
2023-10-13 14:00:00,128.52,128.91,128.38,128.8,21541.0,123.7763,124.1519,123.6414,124.0459,21541.0
2023-10-13 14:30:00,128.8,128.99,128.19,128.39,30447.0,124.0459,124.2289,123.4584,123.6511,30447.0
2023-10-13 15:00:00,128.38,128.44,127.94,128.01,83665.0,123.6414,123.6992,123.2177,123.2851,83665.0
2023-10-13 15:30:00,128.02,128.55,127.93,128.47,214228.0,123.2947,123.8052,123.208,123.7281,214228.0
2023-10-16 09:30:00,129.95,130.34,129.23,130.21,37504.0,125.1535,125.5291,124.4601,125.4039,37504.0
2023-10-16 10:00:00,130.12,130.86,129.8,130.8,29846.0,125.3172,126.0299,125.009,125.9721,29846.0
2023-10-16 10:30:00,130.8,131.13,130.79,130.88,32618.0,125.9721,126.2899,125.9625,126.0492,32618.0
2023-10-16 11:00:00,130.91,131.0,130.48,130.59,30321.0,126.078,126.1647,125.6639,125.7699,30321.0
2023-10-16 11:30:00,130.57,130.59,129.94,130.27,28313.0,125.7506,125.7699,125.1438,125.4617,28313.0
2023-10-16 12:00:00,130.23,130.51,130.21,130.38,29806.0,125.4231,125.6928,125.4039,125.5676,29806.0
2023-10-16 12:30:00,130.38,130.53,130.24,130.52,25864.0,125.5676,125.7121,125.4328,125.7024,25864.0
2023-10-16 13:00:00,130.59,130.84,129.97,130.52,36770.0,125.7699,126.0106,125.1727,125.7024,36770.0
2023-10-16 13:30:00,130.45,130.63,130.27,130.46,20874.0,125.635,125.8084,125.4617,125.6447,20874.0
2023-10-16 14:00:00,130.46,130.57,130.05,130.08,37061.0,125.6447,125.7506,125.2498,125.2787,37061.0
2023-10-16 14:30:00,130.04,130.2,129.91,130.2,22168.0,125.2402,125.3943,125.115,125.3943,22168.0
2023-10-16 15:00:00,130.24,130.33,130.13,130.3,27710.0,125.4328,125.5195,125.3268,125.4906,27710.0
2023-10-16 15:30:00,130.31,130.63,130.08,130.3,171702.0,125.5002,125.8084,125.2787,125.4906,171702.0
2023-10-17 09:30:00,128.96,131.32,128.8,131.13,79099.0,124.2,126.4729,124.0459,126.2899,79099.0
2023-10-17 10:00:00,131.12,131.88,130.63,131.76,188733.0,126.2803,127.0122,125.8084,126.8967,188733.0
2023-10-17 10:30:00,131.79,132.14,131.33,131.56,213196.0,126.9256,127.2626,126.4825,126.7041,213196.0
2023-10-17 11:00:00,131.55,132.09,131.55,131.74,25626.0,126.6944,127.2145,126.6944,126.8774,25626.0
2023-10-17 11:30:00,131.73,132.45,131.67,132.24,39210.0,126.8678,127.5612,126.81,127.359,39210.0
2023-10-17 12:00:00,132.21,132.32,131.91,132.28,150816.0,127.3301,127.436,127.0411,127.3975,150816.0
2023-10-17 12:30:00,132.28,132.29,131.45,131.69,37584.0,127.3975,127.4071,126.5981,126.8293,37584.0
2023-10-17 13:00:00,131.65,131.85,131.44,131.81,34299.0,126.7907,126.9833,126.5885,126.9448,34299.0
2023-10-17 13:30:00,131.83,131.83,131.16,131.18,58753.0,126.9641,126.9641,126.3188,126.3381,58753.0
2023-10-17 14:00:00,131.17,131.3,130.99,131.06,29214.0,126.3284,126.4537,126.1551,126.2225,29214.0
2023-10-17 14:30:00,131.03,131.34,130.91,131.03,18035.0,126.1936,126.4922,126.078,126.1936,18035.0
2023-10-17 15:00:00,130.97,131.49,130.88,131.46,62409.0,126.1358,126.6366,126.0492,126.6077,62409.0
2023-10-17 15:30:00,131.45,131.48,131.13,131.46,211627.0,126.5981,126.627,126.2899,126.6077,211627.0
2023-10-18 09:30:00,129.73,129.95,128.16,129.41,139526.0,124.9416,125.1535,123.4295,124.6334,139526.0
2023-10-18 10:00:00,129.37,130.22,129.3,129.38,198523.0,124.5949,125.4135,124.5275,124.6045,198523.0
2023-10-18 10:30:00,129.21,129.51,128.5,129.02,87488.0,124.4408,124.7297,123.757,124.2578,87488.0
2023-10-18 11:00:00,129.04,129.46,128.82,128.99,54119.0,124.2771,124.6816,124.0652,124.2289,54119.0
2023-10-18 11:30:00,128.89,129.23,128.63,128.72,34861.0,124.1326,124.4601,123.8822,123.9689,34861.0
2023-10-18 12:00:00,128.69,129.1,128.42,128.62,64449.0,123.94,124.3349,123.68,123.8726,64449.0
2023-10-18 12:30:00,128.69,128.74,128.39,128.47,47982.0,123.94,123.9881,123.6511,123.7281,47982.0
2023-10-18 13:00:00,128.46,129.31,128.22,128.75,56026.0,123.7185,124.5371,123.4873,123.9978,56026.0
2023-10-18 13:30:00,128.77,128.94,127.85,128.89,98678.0,124.017,124.1808,123.131,124.1326,98678.0
2023-10-18 14:00:00,128.93,128.96,128.36,128.43,52496.0,124.1711,124.2,123.6222,123.6896,52496.0
2023-10-18 14:30:00,128.44,128.7,128.23,128.66,95569.0,123.6992,123.9496,123.497,123.9111,95569.0
2023-10-18 15:00:00,128.64,128.64,128.0,128.09,83786.0,123.8918,123.8918,123.2755,123.3621,83786.0
2023-10-18 15:30:00,128.11,128.49,127.63,127.7,341824.0,123.3814,123.7474,122.9191,122.9865,341824.0
2023-10-19 09:30:00,126.0,129.26,125.78,125.78,452747.0,121.3493,124.4889,121.1374,121.1374,452747.0
2023-10-19 10:00:00,125.72,126.92,124.93,125.82,400299.0,121.0796,122.2353,120.3188,121.1759,400299.0
2023-10-19 10:30:00,125.9,126.32,124.74,125.28,284705.0,121.253,121.6575,120.1358,120.6559,284705.0
2023-10-19 11:00:00,125.22,126.59,125.14,126.5,117254.0,120.5981,121.9175,120.521,121.8308,117254.0
2023-10-19 11:30:00,126.58,126.62,126.2,126.31,93119.0,121.9079,121.9464,121.5419,121.6478,93119.0
2023-10-19 12:00:00,126.31,127.09,125.79,126.14,167464.0,121.6478,122.399,121.147,121.4841,167464.0
2023-10-19 12:30:00,126.2,127.29,125.43,126.85,114310.0,121.5419,122.5917,120.8003,122.1679,114310.0
2023-10-19 13:00:00,126.83,127.12,126.29,126.49,90403.0,122.1486,122.4279,121.6286,121.8212,90403.0
2023-10-19 13:30:00,126.57,126.74,126.21,126.32,180117.0,121.8982,122.062,121.5515,121.6575,180117.0
2023-10-19 14:00:00,126.28,126.35,125.71,125.89,80119.0,121.6189,121.6864,121.07,121.2433,80119.0
2023-10-19 14:30:00,125.86,125.86,124.64,124.83,87970.0,121.2144,121.2144,120.0395,120.2225,87970.0
2023-10-19 15:00:00,124.77,124.8,123.89,124.32,155745.0,120.1647,120.1936,119.3172,119.7313,155745.0
2023-10-19 15:30:00,124.38,124.98,124.29,124.31,551236.0,119.7891,120.3669,119.7024,119.7217,551236.0
2023-10-20 09:30:00,124.77,126.46,124.38,126.19,133449.0,120.1647,121.7923,119.7891,121.5323,133449.0
2023-10-20 10:00:00,126.13,126.19,125.18,125.34,91126.0,121.4745,121.5323,120.5595,120.7136,91126.0
2023-10-20 10:30:00,125.3,125.8,124.98,125.24,132556.0,120.6751,121.1567,120.3669,120.6173,132556.0
2023-10-20 11:00:00,125.26,125.37,124.53,124.74,85216.0,120.6366,120.7425,119.9335,120.1358,85216.0
2023-10-20 11:30:00,124.77,125.52,124.76,125.18,118877.0,120.1647,120.887,120.155,120.5595,118877.0
2023-10-20 12:00:00,125.21,125.65,124.72,125.49,35079.0,120.5884,121.0122,120.1165,120.8581,35079.0
2023-10-20 12:30:00,125.49,125.5,124.93,125.09,66102.0,120.8581,120.8677,120.3188,120.4729,66102.0
2023-10-20 13:00:00,125.04,125.59,124.83,125.42,53698.0,120.4247,120.9544,120.2225,120.7907,53698.0
2023-10-20 13:30:00,125.43,125.58,125.3,125.53,43981.0,120.8003,120.9448,120.6751,120.8966,43981.0
2023-10-20 14:00:00,125.57,125.6,125.11,125.23,33239.0,120.9351,120.964,120.4921,120.6077,33239.0
2023-10-20 14:30:00,125.24,125.49,125.18,125.27,148988.0,120.6173,120.8581,120.5595,120.6462,148988.0
2023-10-20 15:00:00,125.3,125.35,124.61,124.74,53676.0,120.6751,120.7233,120.0106,120.1358,53676.0
2023-10-20 15:30:00,124.77,125.03,124.38,124.73,381485.0,120.1647,120.4151,119.7891,120.1262,381485.0
2023-10-23 09:30:00,124.0,125.1,124.0,124.64,88914.0,119.4231,120.4825,119.4231,120.0395,88914.0
2023-10-23 10:00:00,124.61,124.73,124.25,124.33,67123.0,120.0106,120.1262,119.6639,119.7409,67123.0
2023-10-23 10:30:00,124.37,124.37,123.82,123.89,45916.0,119.7794,119.7794,119.2497,119.3172,45916.0
2023-10-23 11:00:00,123.93,124.25,123.8,124.0,49680.0,119.3557,119.6639,119.2305,119.4231,49680.0
2023-10-23 11:30:00,124.03,124.25,123.82,124.08,43463.0,119.452,119.6639,119.2497,119.5001,43463.0
2023-10-23 12:00:00,124.16,124.26,123.68,124.12,52980.0,119.5772,119.6735,119.1149,119.5387,52980.0
2023-10-23 12:30:00,124.1,124.37,124.06,124.37,55733.0,119.5194,119.7794,119.4809,119.7794,55733.0
2023-10-23 13:00:00,124.41,124.49,124.08,124.3,46952.0,119.818,119.895,119.5001,119.712,46952.0
2023-10-23 13:30:00,124.24,124.44,123.96,124.07,34915.0,119.6542,119.8469,119.3846,119.4905,34915.0
2023-10-23 14:00:00,124.11,124.24,123.75,123.96,52569.0,119.529,119.6542,119.1823,119.3846,52569.0
2023-10-23 14:30:00,123.98,124.26,123.96,124.13,60960.0,119.4038,119.6735,119.3846,119.5483,60960.0
2023-10-23 15:00:00,124.14,124.2,123.61,123.61,48825.0,119.5579,119.6157,119.0475,119.0475,48825.0
2023-10-23 15:30:00,123.61,123.86,123.38,123.66,221280.0,119.0475,119.2883,118.826,119.0956,221280.0
2023-10-24 09:30:00,125.04,125.77,122.51,123.51,88270.0,120.4247,121.1278,117.9881,118.9512,88270.0
2023-10-24 10:00:00,123.61,124.03,123.25,124.0,43178.0,119.0475,119.452,118.7008,119.4231,43178.0
2023-10-24 10:30:00,124.07,124.07,123.35,123.37,52407.0,119.4905,119.4905,118.7971,118.8164,52407.0
2023-10-24 11:00:00,123.35,123.43,122.7,122.93,37013.0,118.7971,118.8741,118.1711,118.3926,37013.0
2023-10-24 11:30:00,122.95,123.07,121.87,122.47,58327.0,118.4119,118.5274,117.3717,117.9496,58327.0
2023-10-24 12:00:00,122.51,122.86,122.17,122.29,86640.0,117.9881,118.3252,117.6606,117.7762,86640.0
2023-10-24 12:30:00,122.35,122.77,122.29,122.73,21431.0,117.834,118.2385,117.7762,118.2,21431.0
2023-10-24 13:00:00,122.75,122.85,122.51,122.59,37082.0,118.2192,118.3155,117.9881,118.0651,37082.0
2023-10-24 13:30:00,122.62,122.85,122.56,122.6,27109.0,118.094,118.3155,118.0362,118.0748,27109.0
2023-10-24 14:00:00,122.62,122.8,122.35,122.78,36313.0,118.094,118.2674,117.834,118.2481,36313.0
2023-10-24 14:30:00,122.81,123.05,122.63,122.67,68129.0,118.277,118.5082,118.1037,118.1422,68129.0
2023-10-24 15:00:00,122.66,123.07,122.53,123.01,65674.0,118.1326,118.5274,118.0074,118.4696,65674.0
2023-10-24 15:30:00,123.02,123.2,122.72,122.85,155674.0,118.4793,118.6526,118.1903,118.3155,155674.0
2023-10-25 09:30:00,122.45,122.57,120.44,120.62,43933.0,117.9303,118.0459,115.9945,116.1679,43933.0
2023-10-25 10:00:00,120.57,121.66,120.49,121.51,46410.0,116.1197,117.1695,116.0427,117.025,46410.0
2023-10-25 10:30:00,121.65,121.98,121.39,121.76,68539.0,117.1598,117.4777,116.9094,117.2658,68539.0
2023-10-25 11:00:00,121.85,122.5,121.73,122.21,48852.0,117.3525,117.9785,117.2369,117.6992,48852.0
2023-10-25 11:30:00,122.16,122.23,121.57,121.61,27487.0,117.651,117.7184,117.0828,117.1213,27487.0
2023-10-25 12:00:00,121.6,121.7,121.42,121.57,21153.0,117.1117,117.208,116.9383,117.0828,21153.0
2023-10-25 12:30:00,121.53,121.8,121.29,121.35,19684.0,117.0443,117.3043,116.8131,116.8709,19684.0
2023-10-25 13:00:00,121.33,121.81,121.22,121.75,26207.0,116.8516,117.3139,116.7457,117.2561,26207.0
2023-10-25 13:30:00,121.6,122.05,121.6,121.94,22106.0,117.1117,117.5451,117.1117,117.4391,22106.0
2023-10-25 14:00:00,121.93,122.1,121.83,121.92,21630.0,117.4295,117.5932,117.3332,117.4199,21630.0
2023-10-25 14:30:00,121.9,121.96,121.53,121.64,31398.0,117.4006,117.4584,117.0443,117.1502,31398.0
2023-10-25 15:00:00,121.69,121.69,121.47,121.52,31348.0,117.1984,117.1984,116.9865,117.0346,31348.0
2023-10-25 15:30:00,121.52,121.76,121.28,121.48,203845.0,117.0346,117.2658,116.8035,116.9961,203845.0
2023-10-26 09:30:00,122.16,123.55,121.91,122.88,89096.0,117.651,118.9897,117.4102,118.3444,89096.0
2023-10-26 10:00:00,122.93,123.07,122.1,122.96,56773.0,118.3926,118.5274,117.5932,118.4215,56773.0
2023-10-26 10:30:00,122.9,123.52,122.41,123.3,33977.0,118.3637,118.9608,117.8918,118.7489,33977.0
2023-10-26 11:00:00,123.35,123.54,122.89,122.97,33432.0,118.7971,118.9801,118.3541,118.4311,33432.0
2023-10-26 11:30:00,122.93,123.2,122.48,122.51,27419.0,118.3926,118.6526,117.9592,117.9881,27419.0
2023-10-26 12:00:00,122.43,122.46,122.0,122.32,35267.0,117.911,117.9399,117.4969,117.8051,35267.0
2023-10-26 12:30:00,122.3,122.33,122.01,122.2,29702.0,117.7858,117.8147,117.5065,117.6895,29702.0
2023-10-26 13:00:00,122.17,122.33,121.89,122.0,49180.0,117.6606,117.8147,117.391,117.4969,49180.0
2023-10-26 13:30:00,122.01,122.38,121.75,122.34,35051.0,117.5065,117.8629,117.2561,117.8244,35051.0
2023-10-26 14:00:00,122.38,122.53,122.22,122.33,43441.0,117.8629,118.0074,117.7088,117.8147,43441.0
2023-10-26 14:30:00,122.28,122.81,122.26,122.75,39633.0,117.7666,118.277,117.7473,118.2192,39633.0
2023-10-26 15:00:00,122.8,122.89,122.3,122.32,41761.0,118.2674,118.3541,117.7858,117.8051,41761.0
2023-10-26 15:30:00,122.21,122.32,121.76,122.01,222559.0,117.6992,117.8051,117.2658,117.5065,222559.0
2023-10-27 09:30:00,121.8,122.47,121.66,121.99,31519.0,117.3043,117.9496,117.1695,117.4873,31519.0
2023-10-27 10:00:00,121.77,122.19,121.52,121.83,17054.0,117.2754,117.6799,117.0346,117.3332,17054.0
2023-10-27 10:30:00,121.9,122.44,121.65,122.3,16496.0,117.4006,117.9207,117.1598,117.7858,16496.0
2023-10-27 11:00:00,122.25,122.66,122.04,122.46,26826.0,117.7377,118.1326,117.5354,117.9399,26826.0
2023-10-27 11:30:00,122.47,122.47,121.93,122.03,15592.0,117.9496,117.9496,117.4295,117.5258,15592.0
2023-10-27 12:00:00,122.02,122.05,121.54,121.64,11111.0,117.5162,117.5451,117.0539,117.1502,11111.0
2023-10-27 12:30:00,121.57,121.72,121.41,121.52,7410.0,117.0828,117.2273,116.9287,117.0346,7410.0
2023-10-27 13:00:00,121.57,121.63,120.99,121.16,21416.0,117.0828,117.1406,116.5242,116.6879,21416.0
2023-10-27 13:30:00,121.16,121.35,121.07,121.18,13832.0,116.6879,116.8709,116.6012,116.7072,13832.0
2023-10-27 14:00:00,121.18,121.18,120.6,120.67,23912.0,116.7072,116.7072,116.1486,116.216,23912.0
2023-10-27 14:30:00,120.63,121.03,120.36,120.44,22528.0,116.1775,116.5627,115.9175,115.9945,22528.0
2023-10-27 15:00:00,120.47,120.84,120.32,120.83,30576.0,116.0234,116.3797,115.8789,116.3701,30576.0
2023-10-27 15:30:00,120.88,121.02,120.36,120.71,119594.0,116.4183,116.5531,115.9175,116.2545,119594.0
2023-10-30 09:30:00,122.27,123.07,121.06,121.14,68381.0,117.757,118.5274,116.5916,116.6687,68381.0
2023-10-30 10:00:00,121.13,121.23,120.62,120.83,29111.0,116.659,116.7553,116.1679,116.3701,29111.0
2023-10-30 10:30:00,120.77,121.16,120.58,120.97,64805.0,116.3123,116.6879,116.1293,116.5049,64805.0
2023-10-30 11:00:00,120.98,121.25,120.47,120.5,28195.0,116.5146,116.7746,116.0234,116.0523,28195.0
2023-10-30 11:30:00,120.52,121.02,120.51,120.98,29331.0,116.0715,116.5531,116.0619,116.5146,29331.0
2023-10-30 12:00:00,120.94,121.36,120.94,121.34,27135.0,116.476,116.8805,116.476,116.8613,27135.0
2023-10-30 12:30:00,121.39,121.53,121.23,121.29,13296.0,116.9094,117.0443,116.7553,116.8131,13296.0
2023-10-30 13:00:00,121.32,121.92,121.32,121.86,17018.0,116.842,117.4199,116.842,117.3621,17018.0
2023-10-30 13:30:00,121.91,122.03,121.66,121.95,16094.0,117.4102,117.5258,117.1695,117.4488,16094.0
2023-10-30 14:00:00,121.91,121.92,121.59,121.78,34096.0,117.4102,117.4199,117.1021,117.285,34096.0
2023-10-30 14:30:00,121.82,121.98,121.71,121.75,25195.0,117.3236,117.4777,117.2176,117.2561,25195.0
2023-10-30 15:00:00,121.77,122.25,121.66,121.97,146981.0,117.2754,117.7377,117.1695,117.468,146981.0
2023-10-30 15:30:00,121.97,122.06,121.68,121.82,127776.0,117.468,117.5547,117.1887,117.3236,127776.0
2023-10-31 09:30:00,121.97,122.74,121.75,122.13,22539.0,117.468,118.2096,117.2561,117.6221,22539.0
2023-10-31 10:00:00,121.87,122.36,121.8,122.36,12990.0,117.3717,117.8436,117.3043,117.8436,12990.0
2023-10-31 10:30:00,122.35,122.63,122.23,122.55,30049.0,117.834,118.1037,117.7184,118.0266,30049.0
2023-10-31 11:00:00,122.6,123.0,122.52,122.8,14764.0,118.0748,118.46,117.9977,118.2674,14764.0
2023-10-31 11:30:00,122.74,123.25,122.74,123.25,13816.0,118.2096,118.7008,118.2096,118.7008,13816.0
2023-10-31 12:00:00,123.26,123.33,122.63,122.82,14829.0,118.7104,118.7778,118.1037,118.2867,14829.0
2023-10-31 12:30:00,122.99,123.09,122.63,122.99,15590.0,118.4504,118.5467,118.1037,118.4504,15590.0
2023-10-31 13:00:00,123.03,123.26,122.95,123.04,16091.0,118.4889,118.7104,118.4119,118.4985,16091.0
2023-10-31 13:30:00,123.02,123.03,122.7,122.91,21974.0,118.4793,118.4889,118.1711,118.3733,21974.0
2023-10-31 14:00:00,122.94,122.97,122.49,122.52,24132.0,118.4022,118.4311,117.9688,117.9977,24132.0
2023-10-31 14:30:00,122.5,123.02,122.5,122.97,38956.0,117.9785,118.4793,117.9785,118.4311,38956.0
2023-10-31 15:00:00,122.99,123.01,122.82,122.94,25926.0,118.4504,118.4696,118.2867,118.4022,25926.0
2023-10-31 15:30:00,122.9,122.91,122.48,122.76,186930.0,118.3637,118.3733,117.9592,118.2289,186930.0
2023-11-01 09:30:00,123.09,123.74,122.61,123.35,69784.0,118.5467,119.1727,118.0844,118.7971,69784.0
2023-11-01 10:00:00,123.44,123.69,122.87,123.41,31291.0,118.8838,119.1245,118.3348,118.8549,31291.0
2023-11-01 10:30:00,123.44,123.6,122.67,122.72,22589.0,118.8838,119.0379,118.1422,118.1903,22589.0
2023-11-01 11:00:00,122.72,122.75,121.89,122.21,23315.0,118.1903,118.2192,117.391,117.6992,23315.0
2023-11-01 11:30:00,122.25,122.7,122.25,122.4,26183.0,117.7377,118.1711,117.7377,117.8822,26183.0
2023-11-01 12:00:00,122.4,122.41,121.85,122.01,17256.0,117.8822,117.8918,117.3525,117.5065,17256.0
2023-11-01 12:30:00,122.06,122.12,121.79,121.99,13729.0,117.5547,117.6125,117.2947,117.4873,13729.0
2023-11-01 13:00:00,122.0,122.3,121.87,122.11,14146.0,117.4969,117.7858,117.3717,117.6029,14146.0
2023-11-01 13:30:00,122.11,122.26,121.99,122.13,16088.0,117.6029,117.7473,117.4873,117.6221,16088.0
2023-11-01 14:00:00,122.18,122.41,121.77,122.27,26002.0,117.6703,117.8918,117.2754,117.757,26002.0
2023-11-01 14:30:00,122.28,122.6,121.62,122.35,54096.0,117.7666,118.0748,117.1309,117.834,54096.0
2023-11-01 15:00:00,122.37,122.8,122.32,122.7,53155.0,117.8533,118.2674,117.8051,118.1711,53155.0
2023-11-01 15:30:00,122.68,123.05,122.6,122.98,153680.0,118.1518,118.5082,118.0748,118.4407,153680.0
2023-11-02 09:30:00,123.42,124.7,123.25,123.43,77501.0,118.8645,120.0973,118.7008,118.8741,77501.0
2023-11-02 10:00:00,123.45,124.12,123.24,123.99,44019.0,118.8934,119.5387,118.6911,119.4135,44019.0
2023-11-02 10:30:00,124.03,124.72,124.03,124.72,30553.0,119.452,120.1165,119.452,120.1165,30553.0
2023-11-02 11:00:00,124.8,124.95,124.52,124.78,39455.0,120.1936,120.338,119.9239,120.1743,39455.0
2023-11-02 11:30:00,124.73,124.82,124.53,124.66,40442.0,120.1262,120.2128,119.9335,120.0587,40442.0
2023-11-02 12:00:00,124.65,124.73,124.36,124.41,19117.0,120.0491,120.1262,119.7698,119.818,19117.0
2023-11-02 12:30:00,124.43,124.68,124.38,124.46,19685.0,119.8372,120.078,119.7891,119.8661,19685.0
2023-11-02 13:00:00,124.45,124.54,124.31,124.44,19781.0,119.8565,119.9432,119.7217,119.8469,19781.0
2023-11-02 13:30:00,124.48,124.93,124.48,124.66,35140.0,119.8854,120.3188,119.8854,120.0587,35140.0
2023-11-02 14:00:00,124.65,124.69,124.47,124.56,50472.0,120.0491,120.0876,119.8757,119.9624,50472.0
2023-11-02 14:30:00,124.56,124.87,124.5,124.87,30330.0,119.9624,120.261,119.9046,120.261,30330.0
2023-11-02 15:00:00,124.93,125.2,124.78,124.78,35166.0,120.3188,120.5788,120.1743,120.1743,35166.0
2023-11-02 15:30:00,124.78,124.96,124.56,124.92,156261.0,120.1743,120.3477,119.9624,120.3091,156261.0
2023-11-03 09:30:00,126.34,128.35,126.34,128.16,45668.0,121.6767,123.6125,121.6767,123.4295,45668.0
2023-11-03 10:00:00,128.25,128.72,127.97,128.4,26051.0,123.5162,123.9689,123.2466,123.6607,26051.0
2023-11-03 10:30:00,128.41,128.7,128.2,128.53,30949.0,123.6703,123.9496,123.4681,123.7859,30949.0
2023-11-03 11:00:00,128.59,128.89,128.2,128.82,32120.0,123.8437,124.1326,123.4681,124.0652,32120.0
2023-11-03 11:30:00,128.89,129.47,128.79,129.23,31974.0,124.1326,124.6912,124.0363,124.4601,31974.0
2023-11-03 12:00:00,129.25,129.31,128.55,128.81,18467.0,124.4793,124.5371,123.8052,124.0556,18467.0
2023-11-03 12:30:00,128.8,128.92,128.66,128.9,16841.0,124.0459,124.1615,123.9111,124.1422,16841.0
2023-11-03 13:00:00,128.9,128.96,128.54,128.93,21005.0,124.1422,124.2,123.7955,124.1711,21005.0
2023-11-03 13:30:00,129.0,129.15,128.89,129.12,18309.0,124.2385,124.383,124.1326,124.3541,18309.0
2023-11-03 14:00:00,129.13,129.13,128.81,128.95,16459.0,124.3637,124.3637,124.0556,124.1904,16459.0
2023-11-03 14:30:00,128.96,129.35,128.91,129.31,22501.0,124.2,124.5756,124.1519,124.5371,22501.0
2023-11-03 15:00:00,129.26,129.41,129.05,129.06,29392.0,124.4889,124.6334,124.2867,124.2963,29392.0
2023-11-03 15:30:00,129.04,129.04,128.27,128.35,179366.0,124.2771,124.2771,123.5355,123.6125,179366.0
2023-11-06 09:30:00,128.02,129.18,127.48,127.76,26128.0,123.2947,124.4119,122.7746,123.0443,26128.0
2023-11-06 10:00:00,127.79,127.84,127.28,127.7,19603.0,123.0732,123.1214,122.582,122.9865,19603.0
2023-11-06 10:30:00,127.74,127.86,127.54,127.81,22452.0,123.0251,123.1406,122.8324,123.0925,22452.0
2023-11-06 11:00:00,127.82,127.99,127.52,127.53,27007.0,123.1021,123.2658,122.8132,122.8228,27007.0
2023-11-06 11:30:00,127.47,127.76,127.38,127.76,29463.0,122.765,123.0443,122.6783,123.0443,29463.0
2023-11-06 12:00:00,127.83,127.87,127.23,127.31,20808.0,123.1117,123.1503,122.5339,122.6109,20808.0
2023-11-06 12:30:00,127.34,127.4,127.1,127.22,18556.0,122.6398,122.6976,122.4087,122.5242,18556.0
2023-11-06 13:00:00,127.23,127.37,126.95,127.29,44808.0,122.5339,122.6687,122.2642,122.5917,44808.0
2023-11-06 13:30:00,127.18,127.47,127.16,127.21,59727.0,122.4857,122.765,122.4665,122.5146,59727.0
2023-11-06 14:00:00,127.28,127.39,127.0,127.17,37802.0,122.582,122.688,122.3124,122.4761,37802.0
2023-11-06 14:30:00,127.17,127.67,127.17,127.59,34848.0,122.4761,122.9576,122.4761,122.8806,34848.0
2023-11-06 15:00:00,127.59,127.66,127.29,127.37,46967.0,122.8806,122.948,122.5917,122.6687,46967.0
2023-11-06 15:30:00,127.36,127.82,127.22,127.74,138696.0,122.6591,123.1021,122.5242,123.0251,138696.0
2023-11-07 09:30:00,126.96,127.47,126.51,127.46,23893.0,122.2738,122.765,121.8405,122.7554,23893.0
2023-11-07 10:00:00,127.54,128.05,127.47,127.74,58719.0,122.8324,123.3236,122.765,123.0251,58719.0
2023-11-07 10:30:00,127.72,128.58,127.64,128.12,30336.0,123.0058,123.834,122.9287,123.391,30336.0
2023-11-07 11:00:00,128.14,128.2,127.9,127.91,45006.0,123.4103,123.4681,123.1791,123.1888,45006.0
2023-11-07 11:30:00,127.95,128.2,127.84,128.14,30584.0,123.2273,123.4681,123.1214,123.4103,30584.0
2023-11-07 12:00:00,128.11,128.11,127.7,127.8,29905.0,123.3814,123.3814,122.9865,123.0828,29905.0
2023-11-07 12:30:00,127.75,128.0,127.62,127.83,47957.0,123.0347,123.2755,122.9095,123.1117,47957.0
2023-11-07 13:00:00,127.84,128.01,127.69,127.71,29380.0,123.1214,123.2851,122.9769,122.9962,29380.0
2023-11-07 13:30:00,127.74,127.98,127.66,127.77,50192.0,123.0251,123.2562,122.948,123.0539,50192.0
2023-11-07 14:00:00,127.79,127.96,127.64,127.9,31267.0,123.0732,123.2369,122.9287,123.1791,31267.0
2023-11-07 14:30:00,127.91,127.97,127.65,127.73,46086.0,123.1888,123.2466,122.9384,123.0154,46086.0
2023-11-07 15:00:00,127.75,127.87,127.53,127.73,114532.0,123.0347,123.1503,122.8228,123.0154,114532.0
2023-11-07 15:30:00,127.72,127.93,127.59,127.78,203273.0,123.0058,123.208,122.8806,123.0636,203273.0
2023-11-08 09:30:00,127.75,128.24,127.47,128.23,77215.0,123.0347,123.5066,122.765,123.497,77215.0
2023-11-08 10:00:00,128.27,128.34,128.01,128.25,61169.0,123.5355,123.6029,123.2851,123.5162,61169.0
2023-11-08 10:30:00,128.25,128.69,128.03,128.18,39629.0,123.5162,123.94,123.3043,123.4488,39629.0
2023-11-08 11:00:00,128.2,128.53,128.05,128.28,30009.0,123.4681,123.7859,123.3236,123.5451,30009.0
2023-11-08 11:30:00,128.23,128.9,128.21,128.5,69302.0,123.497,124.1422,123.4777,123.757,69302.0
2023-11-08 12:00:00,128.59,128.81,128.22,128.76,33215.0,123.8437,124.0556,123.4873,124.0074,33215.0
2023-11-08 12:30:00,128.74,128.89,128.65,128.79,32730.0,123.9881,124.1326,123.9015,124.0363,32730.0
2023-11-08 13:00:00,128.79,129.09,128.7,128.97,30602.0,124.0363,124.3252,123.9496,124.2097,30602.0
2023-11-08 13:30:00,128.99,129.33,128.99,129.33,54506.0,124.2289,124.5564,124.2289,124.5564,54506.0
2023-11-08 14:00:00,129.31,129.53,129.28,129.44,19297.0,124.5371,124.749,124.5082,124.6623,19297.0
2023-11-08 14:30:00,129.45,129.55,129.24,129.26,35107.0,124.6719,124.7682,124.4697,124.4889,35107.0
2023-11-08 15:00:00,129.26,129.63,129.23,129.58,30047.0,124.4889,124.8453,124.4601,124.7971,30047.0
2023-11-08 15:30:00,129.57,129.77,129.43,129.56,183584.0,124.7875,124.9801,124.6527,124.7779,183584.0
2023-11-09 09:30:00,129.5,129.88,128.49,129.79,42049.0,125.3566,125.7244,124.3789,125.6373,42049.0
2023-11-09 10:00:00,129.88,129.98,128.54,128.69,27659.0,125.7244,125.8212,124.4273,124.5725,27659.0
2023-11-09 10:30:00,128.7,128.74,128.28,128.74,15064.0,124.5822,124.6209,124.1756,124.6209,15064.0
2023-11-09 11:00:00,128.78,129.29,128.74,129.22,18409.0,124.6596,125.1533,124.6209,125.0855,18409.0
2023-11-09 11:30:00,129.23,129.35,128.72,128.83,29954.0,125.0952,125.2114,124.6015,124.708,29954.0
2023-11-09 12:00:00,128.85,129.06,128.8,128.89,11829.0,124.7274,124.9306,124.679,124.7661,11829.0
2023-11-09 12:30:00,128.87,128.87,128.56,128.72,10560.0,124.7467,124.7467,124.4466,124.6015,10560.0
2023-11-09 13:00:00,128.71,128.73,127.81,128.12,18708.0,124.5918,124.6112,123.7206,124.0207,18708.0
2023-11-09 13:30:00,128.03,128.34,127.78,127.91,30458.0,123.9336,124.2337,123.6916,123.8174,30458.0
2023-11-09 14:00:00,127.83,127.83,127.47,127.76,32647.0,123.74,123.74,123.3915,123.6722,32647.0
2023-11-09 14:30:00,127.76,127.82,127.38,127.6,29117.0,123.6722,123.7303,123.3044,123.5174,29117.0
2023-11-09 15:00:00,127.54,127.59,127.23,127.33,77560.0,123.4593,123.5077,123.1592,123.256,77560.0
2023-11-09 15:30:00,127.39,127.7,127.31,127.43,211690.0,123.3141,123.6142,123.2366,123.3528,211690.0
2023-11-10 09:30:00,127.87,128.5,127.28,127.49,41229.0,123.7787,124.3886,123.2076,123.4109,41229.0
2023-11-10 10:00:00,127.48,127.96,127.14,127.65,49297.0,123.4012,123.8658,123.0721,123.5658,49297.0
2023-11-10 10:30:00,127.64,128.19,127.58,128.09,49285.0,123.5561,124.0885,123.498,123.9917,49285.0
2023-11-10 11:00:00,128.03,128.53,128.01,128.53,24906.0,123.9336,124.4176,123.9142,124.4176,24906.0
2023-11-10 11:30:00,128.53,128.56,128.22,128.52,82340.0,124.4176,124.4466,124.1175,124.4079,82340.0
2023-11-10 12:00:00,128.52,128.71,128.42,128.64,16849.0,124.4079,124.5918,124.3111,124.5241,16849.0
2023-11-10 12:30:00,128.66,129.0,128.65,128.83,23115.0,124.5434,124.8726,124.5338,124.708,23115.0
2023-11-10 13:00:00,128.81,128.89,128.52,128.62,50532.0,124.6886,124.7661,124.4079,124.5047,50532.0
2023-11-10 13:30:00,128.65,128.92,128.65,128.79,26952.0,124.5338,124.7951,124.5338,124.6693,26952.0
2023-11-10 14:00:00,128.81,129.01,128.64,128.94,14307.0,124.6886,124.8822,124.5241,124.8145,14307.0
2023-11-10 14:30:00,128.96,128.98,128.76,128.82,11685.0,124.8338,124.8532,124.6402,124.6983,11685.0
2023-11-10 15:00:00,128.81,129.04,128.8,129.0,17072.0,124.6886,124.9113,124.679,124.8726,17072.0
2023-11-10 15:30:00,129.01,129.03,128.62,128.81,196982.0,124.8822,124.9016,124.5047,124.6886,196982.0
2023-11-13 09:30:00,128.27,129.48,128.27,128.74,55678.0,124.1659,125.3372,124.1659,124.6209,55678.0
2023-11-13 10:00:00,128.64,129.18,128.42,129.18,78997.0,124.5241,125.0468,124.3111,125.0468,78997.0
2023-11-13 10:30:00,129.14,129.53,128.94,129.36,45817.0,125.0081,125.3856,124.8145,125.221,45817.0
2023-11-13 11:00:00,129.37,129.59,128.9,129.56,22204.0,125.2307,125.4437,124.7758,125.4146,22204.0
2023-11-13 11:30:00,129.55,129.98,129.47,129.94,22998.0,125.405,125.8212,125.3275,125.7825,22998.0
2023-11-13 12:00:00,129.96,130.31,129.9,130.14,48795.0,125.8018,126.1406,125.7438,125.9761,48795.0
2023-11-13 12:30:00,130.08,130.13,129.52,129.56,198884.0,125.918,125.9664,125.3759,125.4146,198884.0
2023-11-13 13:00:00,129.53,129.76,129.44,129.54,72081.0,125.3856,125.6082,125.2985,125.3953,72081.0
2023-11-13 13:30:00,129.5,129.79,129.44,129.61,22990.0,125.3566,125.6373,125.2985,125.463,22990.0
2023-11-13 14:00:00,129.64,129.7,129.5,129.65,46537.0,125.4921,125.5502,125.3566,125.5018,46537.0
2023-11-13 14:30:00,129.65,129.78,129.47,129.47,69414.0,125.5018,125.6276,125.3275,125.3275,69414.0
2023-11-13 15:00:00,129.46,129.63,129.41,129.55,63112.0,125.3178,125.4824,125.2694,125.405,63112.0
2023-11-13 15:30:00,129.55,129.63,129.2,129.27,122154.0,125.405,125.4824,125.0662,125.1339,122154.0
2023-11-14 09:30:00,131.69,132.66,131.0,132.65,67484.0,127.4765,128.4155,126.8086,128.4058,67484.0
2023-11-14 10:00:00,132.59,133.44,132.58,133.41,74880.0,128.3477,129.1705,128.338,129.1415,74880.0
2023-11-14 10:30:00,133.31,133.9,133.3,133.88,88077.0,129.0447,129.6158,129.035,129.5964,88077.0
2023-11-14 11:00:00,133.93,134.08,133.7,133.97,106221.0,129.6448,129.79,129.4222,129.6835,106221.0
2023-11-14 11:30:00,134.0,134.15,133.37,133.44,31503.0,129.7126,129.8578,129.1027,129.1705,31503.0
2023-11-14 12:00:00,133.42,133.43,133.08,133.29,54263.0,129.1511,129.1608,128.822,129.0253,54263.0
2023-11-14 12:30:00,133.3,133.55,133.17,133.45,32331.0,129.035,129.277,128.9091,129.1802,32331.0
2023-11-14 13:00:00,133.46,133.68,133.41,133.51,33523.0,129.1899,129.4028,129.1415,129.2383,33523.0
2023-11-14 13:30:00,133.52,134.11,133.49,133.9,42822.0,129.2479,129.8191,129.2189,129.6158,42822.0
2023-11-14 14:00:00,133.93,134.03,133.62,134.02,28653.0,129.6448,129.7416,129.3447,129.7319,28653.0
2023-11-14 14:30:00,134.04,134.25,134.0,134.25,53966.0,129.7513,129.9546,129.7126,129.9546,53966.0
2023-11-14 15:00:00,134.26,134.43,134.11,134.2,75363.0,129.9643,130.1288,129.8191,129.9062,75363.0
2023-11-14 15:30:00,134.21,134.36,133.5,133.52,437206.0,129.9159,130.0611,129.2286,129.2479,437206.0
2023-11-15 09:30:00,133.7,134.72,133.61,134.57,81743.0,129.4222,130.4095,129.3351,130.2643,81743.0
2023-11-15 10:00:00,134.61,135.74,134.59,135.32,86704.0,130.3031,131.3969,130.2837,130.9904,86704.0
2023-11-15 10:30:00,135.28,135.54,135.06,135.42,38890.0,130.9516,131.2033,130.7387,131.0872,38890.0
2023-11-15 11:00:00,135.43,135.45,134.6,134.7,32175.0,131.0968,131.1162,130.2934,130.3902,32175.0
2023-11-15 11:30:00,134.7,134.9,134.48,134.73,88483.0,130.3902,130.5838,130.1772,130.4192,88483.0
2023-11-15 12:00:00,134.77,134.82,134.37,134.46,21843.0,130.4579,130.5063,130.0707,130.1579,21843.0
2023-11-15 12:30:00,134.5,134.55,133.91,133.99,42850.0,130.1966,130.245,129.6255,129.7029,42850.0
2023-11-15 13:00:00,133.99,134.04,133.09,133.53,94756.0,129.7029,129.7513,128.8317,129.2576,94756.0
2023-11-15 13:30:00,133.52,133.72,133.31,133.5,89311.0,129.2479,129.4415,129.0447,129.2286,89311.0
2023-11-15 14:00:00,133.48,133.99,133.44,133.93,82999.0,129.2092,129.7029,129.1705,129.6448,82999.0
2023-11-15 14:30:00,133.91,134.17,133.87,133.96,72571.0,129.6255,129.8771,129.5867,129.6739,72571.0
2023-11-15 15:00:00,133.96,134.34,133.95,134.07,43553.0,129.6739,130.0417,129.6642,129.7803,43553.0
2023-11-15 15:30:00,134.1,134.22,133.57,133.62,203947.0,129.8094,129.9255,129.2963,129.3447,203947.0
2023-11-16 09:30:00,133.68,134.62,133.59,134.02,28528.0,129.4028,130.3127,129.3157,129.7319,28528.0
2023-11-16 10:00:00,134.11,134.55,134.1,134.18,47391.0,129.8191,130.245,129.8094,129.8868,47391.0
2023-11-16 10:30:00,134.18,134.97,134.17,134.76,63943.0,129.8868,130.6515,129.8771,130.4483,63943.0
2023-11-16 11:00:00,134.7,134.94,134.58,134.86,46037.0,130.3902,130.6225,130.274,130.5451,46037.0
2023-11-16 11:30:00,134.86,134.86,134.56,134.66,37661.0,130.5451,130.5451,130.2547,130.3515,37661.0
2023-11-16 12:00:00,134.66,135.08,134.65,134.79,40753.0,130.3515,130.758,130.3418,130.4773,40753.0
2023-11-16 12:30:00,134.76,134.99,134.65,134.73,23494.0,130.4483,130.6709,130.3418,130.4192,23494.0
2023-11-16 13:00:00,134.7,134.82,134.59,134.76,20292.0,130.3902,130.5063,130.2837,130.4483,20292.0
2023-11-16 13:30:00,134.76,135.01,134.65,135.01,21878.0,130.4483,130.6903,130.3418,130.6903,21878.0
2023-11-16 14:00:00,135.01,135.23,134.94,134.97,22119.0,130.6903,130.9032,130.6225,130.6515,22119.0
2023-11-16 14:30:00,134.94,135.27,134.94,135.19,24945.0,130.6225,130.942,130.6225,130.8645,24945.0
2023-11-16 15:00:00,135.2,135.34,135.03,135.05,32860.0,130.8742,131.0097,130.7096,130.729,32860.0
2023-11-16 15:30:00,135.05,135.22,134.94,135.21,121479.0,130.729,130.8936,130.6225,130.8839,121479.0
2023-11-17 09:30:00,135.75,135.87,135.15,135.78,68562.0,131.4066,131.5228,130.8258,131.4356,68562.0
2023-11-17 10:00:00,135.83,135.83,135.29,135.62,21591.0,131.484,131.484,130.9613,131.2808,21591.0
2023-11-17 10:30:00,135.66,135.73,135.44,135.66,14468.0,131.3195,131.3872,131.1065,131.3195,14468.0
2023-11-17 11:00:00,135.66,135.66,135.39,135.42,23798.0,131.3195,131.3195,131.0581,131.0872,23798.0
2023-11-17 11:30:00,135.42,135.55,135.31,135.5,18299.0,131.0872,131.213,130.9807,131.1646,18299.0
2023-11-17 12:00:00,135.5,135.78,135.4,135.47,17076.0,131.1646,131.4356,131.0678,131.1356,17076.0
2023-11-17 12:30:00,135.47,135.66,135.44,135.49,10946.0,131.1356,131.3195,131.1065,131.1549,10946.0
2023-11-17 13:00:00,135.54,135.69,135.43,135.65,15733.0,131.2033,131.3485,131.0968,131.3098,15733.0
2023-11-17 13:30:00,135.67,136.03,135.67,135.93,35239.0,131.3292,131.6776,131.3292,131.5808,35239.0
2023-11-17 14:00:00,135.94,135.99,135.53,135.55,18384.0,131.5905,131.6389,131.1936,131.213,18384.0
2023-11-17 14:30:00,135.56,135.68,135.54,135.66,20436.0,131.2227,131.3388,131.2033,131.3195,20436.0
2023-11-17 15:00:00,135.64,135.81,135.42,135.76,34525.0,131.3001,131.4647,131.0872,131.4163,34525.0
2023-11-17 15:30:00,135.78,135.88,135.55,135.87,100568.0,131.4356,131.5324,131.213,131.5228,100568.0
2023-11-20 09:30:00,135.43,135.86,134.65,135.03,26265.0,131.0968,131.5131,130.3418,130.7096,26265.0
2023-11-20 10:00:00,134.97,135.69,134.9,135.6,17274.0,130.6515,131.3485,130.5838,131.2614,17274.0
2023-11-20 10:30:00,135.55,135.75,135.55,135.69,18786.0,131.213,131.4066,131.213,131.3485,18786.0
2023-11-20 11:00:00,135.68,135.83,135.53,135.74,15864.0,131.3388,131.484,131.1936,131.3969,15864.0
2023-11-20 11:30:00,135.75,135.94,135.67,135.73,15259.0,131.4066,131.5905,131.3292,131.3872,15259.0
2023-11-20 12:00:00,135.72,135.75,135.42,135.44,9735.0,131.3776,131.4066,131.0872,131.1065,9735.0
2023-11-20 12:30:00,135.41,135.43,135.22,135.3,7040.0,131.0775,131.0968,130.8936,130.971,7040.0
2023-11-20 13:00:00,135.3,135.64,135.3,135.52,16870.0,130.971,131.3001,130.971,131.184,16870.0
2023-11-20 13:30:00,135.56,135.7,135.54,135.64,10453.0,131.2227,131.3582,131.2033,131.3001,10453.0
2023-11-20 14:00:00,135.68,135.78,135.61,135.67,14237.0,131.3388,131.4356,131.2711,131.3292,14237.0
2023-11-20 14:30:00,135.66,135.84,135.64,135.72,26992.0,131.3195,131.4937,131.3001,131.3776,26992.0
2023-11-20 15:00:00,135.69,136.25,135.68,136.22,63336.0,131.3485,131.8906,131.3388,131.8616,63336.0
2023-11-20 15:30:00,136.22,136.22,135.53,135.58,105676.0,131.8616,131.8616,131.1936,131.242,105676.0
2023-11-21 09:30:00,135.91,136.48,135.36,136.34,42255.0,131.5615,132.1132,131.0291,131.9777,42255.0
2023-11-21 10:00:00,136.46,136.58,135.99,136.39,83532.0,132.0939,132.21,131.6389,132.0261,83532.0
2023-11-21 10:30:00,136.38,136.91,136.28,136.88,50115.0,132.0164,132.5295,131.9196,132.5004,50115.0
2023-11-21 11:00:00,136.88,136.91,136.6,136.81,31851.0,132.5004,132.5295,132.2294,132.4327,31851.0
2023-11-21 11:30:00,136.81,136.97,136.61,136.74,32244.0,132.4327,132.5876,132.2391,132.3649,32244.0
2023-11-21 12:00:00,136.76,136.99,136.69,136.86,14664.0,132.3843,132.6069,132.3165,132.4811,14664.0
2023-11-21 12:30:00,136.85,137.07,136.82,137.0,14446.0,132.4714,132.6844,132.4424,132.6166,14446.0
2023-11-21 13:00:00,137.0,137.0,136.75,136.77,8624.0,132.6166,132.6166,132.3746,132.394,8624.0
2023-11-21 13:30:00,136.79,136.98,136.68,136.81,13568.0,132.4133,132.5972,132.3068,132.4327,13568.0
2023-11-21 14:00:00,136.71,136.82,136.56,136.67,19856.0,132.3359,132.4424,132.1907,132.2972,19856.0
2023-11-21 14:30:00,136.72,136.75,136.57,136.74,19874.0,132.3456,132.3746,132.2004,132.3649,19874.0
2023-11-21 15:00:00,136.77,136.81,136.57,136.81,23689.0,132.394,132.4327,132.2004,132.4327,23689.0
2023-11-21 15:30:00,136.81,136.82,136.55,136.64,122637.0,132.4327,132.4424,132.181,132.2681,122637.0
2023-11-22 09:30:00,137.39,137.89,136.74,137.18,53756.0,132.9941,133.4781,132.3649,132.7908,53756.0
2023-11-22 10:00:00,136.98,137.15,136.52,137.15,20431.0,132.5972,132.7618,132.152,132.7618,20431.0
2023-11-22 10:30:00,137.16,137.39,136.56,136.63,15672.0,132.7715,132.9941,132.1907,132.2584,15672.0
2023-11-22 11:00:00,136.72,136.97,136.56,136.69,13279.0,132.3456,132.5876,132.1907,132.3165,13279.0
2023-11-22 11:30:00,136.73,137.01,136.58,137.01,17211.0,132.3552,132.6263,132.21,132.6263,17211.0
2023-11-22 12:00:00,137.03,137.17,136.61,136.64,21680.0,132.6456,132.7812,132.2391,132.2681,21680.0
2023-11-22 12:30:00,136.71,136.71,136.28,136.49,9751.0,132.3359,132.3359,131.9196,132.1229,9751.0
2023-11-22 13:00:00,136.5,136.56,136.25,136.33,9432.0,132.1326,132.1907,131.8906,131.968,9432.0
2023-11-22 13:30:00,136.37,136.41,136.07,136.13,17286.0,132.0068,132.0455,131.7164,131.7744,17286.0
2023-11-22 14:00:00,136.13,136.36,136.12,136.36,21754.0,131.7744,131.9971,131.7648,131.9971,21754.0
2023-11-22 14:30:00,136.32,136.46,135.94,136.34,31284.0,131.9584,132.0939,131.5905,131.9777,31284.0
2023-11-22 15:00:00,136.31,136.5,136.24,136.5,22041.0,131.9487,132.1326,131.8809,132.1326,22041.0
2023-11-22 15:30:00,136.53,136.69,136.33,136.61,82857.0,132.1616,132.3165,131.968,132.2391,82857.0
2023-11-24 09:30:00,136.83,136.99,135.83,136.76,20184.0,132.452,132.6069,131.484,132.3843,20184.0
2023-11-24 10:00:00,136.74,137.17,136.65,137.0,22196.0,132.3649,132.7812,132.2778,132.6166,22196.0
2023-11-24 10:30:00,137.02,137.07,136.75,136.98,17359.0,132.636,132.6844,132.3746,132.5972,17359.0
2023-11-24 11:00:00,137.0,137.0,136.52,136.67,11557.0,132.6166,132.6166,132.152,132.2972,11557.0
2023-11-24 11:30:00,136.68,137.08,136.67,136.89,18047.0,132.3068,132.694,132.2972,132.5101,18047.0
2023-11-24 12:00:00,136.9,137.04,136.6,136.62,12986.0,132.5198,132.6553,132.2294,132.2488,12986.0
2023-11-24 12:30:00,136.64,136.82,136.45,136.47,41084.0,132.2681,132.4424,132.0842,132.1036,41084.0
2023-11-27 09:30:00,135.64,136.91,135.25,136.68,26908.0,131.3001,132.5295,130.9226,132.3068,26908.0
2023-11-27 10:00:00,136.73,137.09,136.61,136.97,28635.0,132.3552,132.7037,132.2391,132.5876,28635.0
2023-11-27 10:30:00,137.07,137.23,136.87,136.98,19815.0,132.6844,132.8392,132.4908,132.5972,19815.0
2023-11-27 11:00:00,136.99,137.1,136.71,137.08,23096.0,132.6069,132.7134,132.3359,132.694,23096.0
2023-11-27 11:30:00,137.09,137.27,136.75,137.17,21387.0,132.7037,132.878,132.3746,132.7812,21387.0
2023-11-27 12:00:00,137.06,137.21,136.93,137.06,23805.0,132.6747,132.8199,132.5488,132.6747,23805.0
2023-11-27 12:30:00,137.03,137.15,137.01,137.04,14415.0,132.6456,132.7618,132.6263,132.6553,14415.0
2023-11-27 13:00:00,137.02,137.24,136.9,137.24,14929.0,132.636,132.8489,132.5198,132.8489,14929.0
2023-11-27 13:30:00,137.24,137.33,137.11,137.26,24526.0,132.8489,132.936,132.7231,132.8683,24526.0
2023-11-27 14:00:00,137.23,137.5,137.16,137.46,36722.0,132.8392,133.1006,132.7715,133.0619,36722.0
2023-11-27 14:30:00,137.46,137.46,137.08,137.28,24622.0,133.0619,133.0619,132.694,132.8876,24622.0
2023-11-27 15:00:00,137.28,137.67,137.23,137.64,45030.0,132.8876,133.2652,132.8392,133.2361,45030.0
2023-11-27 15:30:00,137.66,137.66,137.14,137.27,148420.0,133.2555,133.2555,132.7521,132.878,148420.0
2023-11-28 09:30:00,137.48,138.05,136.47,137.74,44117.0,133.0812,133.633,132.1036,133.3329,44117.0
2023-11-28 10:00:00,137.77,137.99,137.61,137.89,31246.0,133.362,133.5749,133.2071,133.4781,31246.0
2023-11-28 10:30:00,137.9,138.24,137.67,138.12,44159.0,133.4878,133.8169,133.2652,133.7008,44159.0
2023-11-28 11:00:00,138.15,138.42,138.09,138.22,29438.0,133.7298,133.9912,133.6717,133.7976,29438.0
2023-11-28 11:30:00,138.25,138.67,138.25,138.62,67977.0,133.8266,134.2332,133.8266,134.1848,67977.0
2023-11-28 12:00:00,138.61,138.62,138.06,138.18,36554.0,134.1751,134.1848,133.6427,133.7588,36554.0
2023-11-28 12:30:00,138.22,138.22,137.81,137.99,34865.0,133.7976,133.7976,133.4007,133.5749,34865.0
2023-11-28 13:00:00,137.96,138.05,137.64,138.01,37880.0,133.5459,133.633,133.2361,133.5943,37880.0
2023-11-28 13:30:00,138.1,138.13,137.91,137.93,26939.0,133.6814,133.7104,133.4975,133.5168,26939.0
2023-11-28 14:00:00,137.98,138.3,137.96,138.23,37873.0,133.5652,133.875,133.5459,133.8072,37873.0
2023-11-28 14:30:00,138.24,138.6,138.22,138.43,44319.0,133.8169,134.1654,133.7976,134.0008,44319.0
2023-11-28 15:00:00,138.44,138.63,138.33,138.47,71980.0,134.0105,134.1944,133.904,134.0396,71980.0
2023-11-28 15:30:00,138.47,138.51,138.02,138.09,207892.0,134.0396,134.0783,133.604,133.6717,207892.0
2023-11-29 09:30:00,139.55,140.49,139.01,140.0,55024.0,135.085,135.9949,134.5623,135.5206,55024.0
2023-11-29 10:00:00,140.0,140.22,139.1,139.39,44495.0,135.5206,135.7336,134.6494,134.9301,44495.0
2023-11-29 10:30:00,139.34,139.95,139.34,139.77,19016.0,134.8817,135.4722,134.8817,135.298,19016.0
2023-11-29 11:00:00,139.78,139.86,139.5,139.74,14073.0,135.3077,135.3851,135.0366,135.2689,14073.0
2023-11-29 11:30:00,139.75,139.82,139.52,139.74,23098.0,135.2786,135.3464,135.056,135.2689,23098.0
2023-11-29 12:00:00,139.74,140.06,139.66,139.94,18089.0,135.2689,135.5787,135.1915,135.4625,18089.0
2023-11-29 12:30:00,139.99,140.08,139.83,139.93,12338.0,135.5109,135.5981,135.3561,135.4529,12338.0
2023-11-29 13:00:00,139.91,139.93,139.56,139.78,23328.0,135.4335,135.4529,135.0947,135.3077,23328.0
2023-11-29 13:30:00,139.8,139.93,139.59,139.84,24741.0,135.327,135.4529,135.1237,135.3657,24741.0
2023-11-29 14:00:00,139.81,140.02,139.73,139.78,40365.0,135.3367,135.54,135.2593,135.3077,40365.0
2023-11-29 14:30:00,139.77,139.77,139.42,139.61,23860.0,135.298,135.298,134.9592,135.1431,23860.0
2023-11-29 15:00:00,139.56,139.59,139.22,139.38,53770.0,135.0947,135.1237,134.7656,134.9204,53770.0
2023-11-29 15:30:00,139.38,139.7,139.26,139.55,217574.0,134.9204,135.2302,134.8043,135.085,217574.0
2023-11-30 09:30:00,139.78,140.1,139.11,139.9,52631.0,135.3077,135.6174,134.6591,135.4238,52631.0
2023-11-30 10:00:00,140.12,140.12,139.61,139.89,19521.0,135.6368,135.6368,135.1431,135.4141,19521.0
2023-11-30 10:30:00,139.89,140.25,139.78,140.22,60817.0,135.4141,135.7626,135.3077,135.7336,60817.0
2023-11-30 11:00:00,140.3,140.54,140.22,140.39,39645.0,135.811,136.0433,135.7336,135.8981,39645.0
2023-11-30 11:30:00,140.4,140.58,140.16,140.19,26703.0,135.9078,136.0821,135.6755,135.7045,26703.0
2023-11-30 12:00:00,140.17,140.57,140.16,140.19,24472.0,135.6852,136.0724,135.6755,135.7045,24472.0
2023-11-30 12:30:00,140.22,140.55,139.94,140.42,49689.0,135.7336,136.053,135.4625,135.9272,49689.0
2023-11-30 13:00:00,140.41,140.9,140.37,140.73,50595.0,135.9175,136.3918,135.8788,136.2273,50595.0
2023-11-30 13:30:00,140.76,140.97,140.65,140.95,23326.0,136.2563,136.4596,136.1498,136.4402,23326.0
2023-11-30 14:00:00,140.96,141.41,140.92,141.25,58077.0,136.4499,136.8855,136.4112,136.7306,58077.0
2023-11-30 14:30:00,141.25,141.72,141.2,141.69,47218.0,136.7306,137.1856,136.6822,137.1565,47218.0
2023-11-30 15:00:00,141.66,141.67,141.28,141.28,94168.0,137.1275,137.1372,136.7597,136.7597,94168.0
2023-11-30 15:30:00,141.24,142.08,141.11,141.95,390356.0,136.7209,137.5341,136.5951,137.4082,390356.0
2023-12-01 09:30:00,141.73,142.33,141.45,142.05,54626.0,137.1953,137.7761,136.9242,137.505,54626.0
2023-12-01 10:00:00,142.11,142.38,141.53,141.65,37789.0,137.5631,137.8245,137.0017,137.1178,37789.0
2023-12-01 10:30:00,141.65,142.43,141.65,142.1,35131.0,137.1178,137.8729,137.1178,137.5534,35131.0
2023-12-01 11:00:00,142.07,142.43,141.63,142.43,24761.0,137.5244,137.8729,137.0985,137.8729,24761.0
2023-12-01 11:30:00,142.43,143.33,142.26,143.12,38191.0,137.8729,138.7441,137.7083,138.5408,38191.0
2023-12-01 12:00:00,143.11,143.21,142.99,143.06,47783.0,138.5311,138.6279,138.4149,138.4827,47783.0
2023-12-01 12:30:00,143.01,143.38,142.98,143.25,26225.0,138.4343,138.7925,138.4053,138.6666,26225.0
2023-12-01 13:00:00,143.28,143.5,143.25,143.35,25789.0,138.6957,138.9086,138.6666,138.7634,25789.0
2023-12-01 13:30:00,143.31,143.35,143.1,143.2,35139.0,138.7247,138.7634,138.5214,138.6182,35139.0
2023-12-01 14:00:00,143.23,143.46,143.11,143.41,31037.0,138.6473,138.8699,138.5311,138.8215,31037.0
2023-12-01 14:30:00,143.41,143.61,143.26,143.52,39343.0,138.8215,139.0151,138.6763,138.928,39343.0
2023-12-01 15:00:00,143.51,143.72,143.37,143.68,58851.0,138.9183,139.1216,138.7828,139.0829,58851.0
2023-12-01 15:30:00,143.72,143.86,143.43,143.64,257878.0,139.1216,139.2571,138.8409,139.0441,257878.0
2023-12-04 09:30:00,143.02,144.76,142.76,143.56,57907.0,138.444,140.1283,138.1923,138.9667,57907.0
2023-12-04 10:00:00,143.65,144.29,143.34,143.52,47161.0,139.0538,139.6734,138.7537,138.928,47161.0
2023-12-04 10:30:00,143.52,143.57,142.85,142.97,45965.0,138.928,138.9764,138.2794,138.3956,45965.0
2023-12-04 11:00:00,142.92,143.27,142.86,143.07,47901.0,138.3472,138.686,138.2891,138.4924,47901.0
2023-12-04 11:30:00,143.02,143.35,142.92,143.16,44695.0,138.444,138.7634,138.3472,138.5795,44695.0
2023-12-04 12:00:00,143.21,143.36,143.09,143.32,34886.0,138.6279,138.7731,138.5117,138.7344,34886.0
2023-12-04 12:30:00,143.31,143.42,143.16,143.38,31557.0,138.7247,138.8312,138.5795,138.7925,31557.0
2023-12-04 13:00:00,143.4,143.4,143.14,143.19,52047.0,138.8118,138.8118,138.5601,138.6085,52047.0
2023-12-04 13:30:00,143.17,143.23,142.99,143.12,66625.0,138.5892,138.6473,138.4149,138.5408,66625.0
2023-12-04 14:00:00,143.15,143.45,143.11,143.23,70533.0,138.5698,138.8602,138.5311,138.6473,70533.0
2023-12-04 14:30:00,143.25,143.62,143.24,143.55,43027.0,138.6666,139.0248,138.6569,138.957,43027.0
2023-12-04 15:00:00,143.56,143.6,143.27,143.33,58305.0,138.9667,139.0054,138.686,138.7441,58305.0
2023-12-04 15:30:00,143.33,143.36,142.98,143.14,388421.0,138.7441,138.7731,138.4053,138.5601,388421.0
2023-12-05 09:30:00,142.31,142.61,141.29,141.97,51774.0,137.7567,138.0471,136.7693,137.4276,51774.0
2023-12-05 10:00:00,142.06,142.5,141.76,142.01,29113.0,137.5147,137.9406,137.2243,137.4663,29113.0
2023-12-05 10:30:00,142.02,142.25,141.7,142.18,32838.0,137.476,137.6986,137.1662,137.6309,32838.0
2023-12-05 11:00:00,142.19,142.32,141.86,142.32,50909.0,137.6405,137.7664,137.3211,137.7664,50909.0
2023-12-05 11:30:00,142.38,142.55,142.0,142.15,36361.0,137.8245,137.989,137.4566,137.6018,36361.0
2023-12-05 12:00:00,142.2,142.4,142.17,142.28,29603.0,137.6502,137.8438,137.6212,137.7277,29603.0
2023-12-05 12:30:00,142.29,142.29,141.95,142.27,28767.0,137.7373,137.7373,137.4082,137.718,28767.0
2023-12-05 13:00:00,142.25,142.46,142.18,142.25,36064.0,137.6986,137.9019,137.6309,137.6986,36064.0
2023-12-05 13:30:00,142.25,142.34,142.04,142.15,29657.0,137.6986,137.7857,137.4953,137.6018,29657.0
2023-12-05 14:00:00,142.17,142.32,142.01,142.31,41327.0,137.6212,137.7664,137.4663,137.7567,41327.0
2023-12-05 14:30:00,142.33,142.55,142.28,142.49,61255.0,137.7761,137.989,137.7277,137.9309,61255.0
2023-12-05 15:00:00,142.48,142.77,142.37,142.74,69016.0,137.9213,138.202,137.8148,138.1729,69016.0
2023-12-05 15:30:00,142.74,142.75,142.37,142.69,276399.0,138.1729,138.1826,137.8148,138.1245,276399.0
2023-12-06 09:30:00,143.86,144.65,142.58,144.32,77878.0,139.2571,140.0218,138.0181,139.7024,77878.0
2023-12-06 10:00:00,144.39,144.53,143.78,143.94,99038.0,139.7702,139.9057,139.1797,139.3345,99038.0
2023-12-06 10:30:00,143.97,144.22,143.3,143.37,93342.0,139.3636,139.6056,138.715,138.7828,93342.0
2023-12-06 11:00:00,143.34,143.57,142.89,143.22,58866.0,138.7537,138.9764,138.3181,138.6376,58866.0
2023-12-06 11:30:00,143.22,143.5,143.17,143.5,58160.0,138.6376,138.9086,138.5892,138.9086,58160.0
2023-12-06 12:00:00,143.56,143.56,143.16,143.24,37294.0,138.9667,138.9667,138.5795,138.6569,37294.0
2023-12-06 12:30:00,143.23,143.3,142.79,142.9,36161.0,138.6473,138.715,138.2213,138.3278,36161.0
2023-12-06 13:00:00,142.89,143.35,142.81,143.34,35719.0,138.3181,138.7634,138.2407,138.7537,35719.0
2023-12-06 13:30:00,143.36,143.41,143.14,143.24,42582.0,138.7731,138.8215,138.5601,138.6569,42582.0
2023-12-06 14:00:00,143.23,143.29,143.03,143.14,42846.0,138.6473,138.7053,138.4537,138.5601,42846.0
2023-12-06 14:30:00,143.15,143.39,143.15,143.34,42777.0,138.5698,138.8021,138.5698,138.7537,42777.0
2023-12-06 15:00:00,143.34,143.34,142.75,142.75,48114.0,138.7537,138.7537,138.1826,138.1826,48114.0
2023-12-06 15:30:00,142.75,142.77,142.39,142.71,239439.0,138.1826,138.202,137.8341,138.1439,239439.0
2023-12-07 09:30:00,144.12,144.96,143.48,144.62,62107.0,139.5088,140.3219,138.8893,139.9928,62107.0
2023-12-07 10:00:00,144.53,145.05,144.28,144.79,64938.0,139.9057,140.409,139.6637,140.1574,64938.0
2023-12-07 10:30:00,144.78,144.88,144.42,144.81,35779.0,140.1477,140.2445,139.7992,140.1767,35779.0
2023-12-07 11:00:00,144.89,144.94,144.42,144.75,47727.0,140.2542,140.3026,139.7992,140.1186,47727.0
2023-12-07 11:30:00,144.72,145.2,144.66,144.93,23361.0,140.0896,140.5542,140.0315,140.2929,23361.0
2023-12-07 12:00:00,144.93,145.11,144.73,145.1,42578.0,140.2929,140.4671,140.0993,140.4574,42578.0
2023-12-07 12:30:00,145.1,145.31,144.94,145.15,22278.0,140.4574,140.6607,140.3026,140.5058,22278.0
2023-12-07 13:00:00,145.17,145.4,145.14,145.19,24161.0,140.5252,140.7478,140.4962,140.5446,24161.0
2023-12-07 13:30:00,145.19,145.34,145.14,145.18,30975.0,140.5446,140.6898,140.4962,140.5349,30975.0
2023-12-07 14:00:00,145.19,145.23,144.78,145.0,49913.0,140.5446,140.5833,140.1477,140.3606,49913.0
2023-12-07 14:30:00,145.02,145.08,144.76,144.76,50809.0,140.38,140.4381,140.1283,140.1283,50809.0
2023-12-07 15:00:00,144.72,144.72,144.49,144.63,55564.0,140.0896,140.0896,139.867,140.0025,55564.0
2023-12-07 15:30:00,144.64,145.05,144.42,144.98,252823.0,140.0122,140.409,139.7992,140.3413,252823.0
2023-12-08 09:30:00,144.98,145.48,144.8,145.27,31486.0,140.3413,140.8253,140.167,140.622,31486.0
2023-12-08 10:00:00,145.35,145.86,145.29,145.55,65579.0,140.6994,141.1931,140.6414,140.893,65579.0
2023-12-08 10:30:00,145.61,145.61,145.03,145.09,81759.0,140.9511,140.9511,140.3897,140.4478,81759.0
2023-12-08 11:00:00,144.94,145.03,143.82,144.16,41403.0,140.3026,140.3897,139.2184,139.5475,41403.0
2023-12-08 11:30:00,144.17,144.31,143.89,143.97,40163.0,139.5572,139.6927,139.2861,139.3636,40163.0
2023-12-08 12:00:00,143.97,144.12,143.75,144.06,30435.0,139.3636,139.5088,139.1506,139.4507,30435.0
2023-12-08 12:30:00,144.08,144.12,143.98,144.08,15615.0,139.4701,139.5088,139.3733,139.4701,15615.0
2023-12-08 13:00:00,144.04,144.33,143.97,144.32,15993.0,139.4313,139.7121,139.3636,139.7024,15993.0
2023-12-08 13:30:00,144.3,144.36,144.23,144.27,27763.0,139.683,139.7411,139.6153,139.654,27763.0
2023-12-08 14:00:00,144.27,144.52,144.24,144.48,16324.0,139.654,139.896,139.625,139.8573,16324.0
2023-12-08 14:30:00,144.5,144.55,144.3,144.36,15070.0,139.8766,139.925,139.683,139.7411,15070.0
2023-12-08 15:00:00,144.35,144.35,144.1,144.24,40624.0,139.7314,139.7314,139.4894,139.625,40624.0
2023-12-08 15:30:00,144.21,144.48,143.97,143.97,126841.0,139.5959,139.8573,139.3636,139.3636,126841.0
2023-12-11 09:30:00,144.83,145.77,144.49,145.76,54101.0,140.1961,141.106,139.867,141.0963,54101.0
2023-12-11 10:00:00,145.78,146.33,145.61,146.04,82812.0,141.1157,141.6481,140.9511,141.3674,82812.0
2023-12-11 10:30:00,146.04,146.87,145.92,146.38,86642.0,141.3674,142.1708,141.2512,141.6965,86642.0
2023-12-11 11:00:00,146.44,146.66,146.38,146.59,84754.0,141.7546,141.9675,141.6965,141.8998,84754.0
2023-12-11 11:30:00,146.72,146.79,146.39,146.64,67191.0,142.0256,142.0934,141.7062,141.9482,67191.0
2023-12-11 12:00:00,146.63,146.63,146.27,146.39,36033.0,141.9385,141.9385,141.59,141.7062,36033.0
2023-12-11 12:30:00,146.4,146.52,146.22,146.28,47056.0,141.7158,141.832,141.5416,141.5997,47056.0
2023-12-11 13:00:00,146.28,146.36,146.05,146.36,43310.0,141.5997,141.6771,141.377,141.6771,43310.0
2023-12-11 13:30:00,146.36,146.44,145.97,146.03,45789.0,141.6771,141.7546,141.2996,141.3577,45789.0
2023-12-11 14:00:00,146.06,146.13,145.74,145.79,40960.0,141.3867,141.4545,141.077,141.1254,40960.0
2023-12-11 14:30:00,145.8,145.81,145.65,145.65,56102.0,141.135,141.1447,140.9898,140.9898,56102.0
2023-12-11 15:00:00,145.64,145.92,145.57,145.7,72307.0,140.9802,141.2512,140.9124,141.0382,72307.0
2023-12-11 15:30:00,145.69,145.99,145.55,145.8,259183.0,141.0286,141.319,140.893,141.135,259183.0
2023-12-12 09:30:00,146.04,146.9,145.6,145.8,47303.0,141.3674,142.1998,140.9414,141.135,47303.0
2023-12-12 10:00:00,145.78,145.99,145.34,145.82,29079.0,141.1157,141.319,140.6898,141.1544,29079.0
2023-12-12 10:30:00,145.88,145.88,145.56,145.76,49709.0,141.2125,141.2125,140.9027,141.0963,49709.0
2023-12-12 11:00:00,145.8,146.07,145.69,146.02,30332.0,141.135,141.3964,141.0286,141.348,30332.0
2023-12-12 11:30:00,146.03,146.21,145.9,145.98,28215.0,141.3577,141.5319,141.2318,141.3093,28215.0
2023-12-12 12:00:00,145.92,146.17,145.65,146.02,32312.0,141.2512,141.4932,140.9898,141.348,32312.0
2023-12-12 12:30:00,146.02,146.17,145.58,145.72,27778.0,141.348,141.4932,140.9221,141.0576,27778.0
2023-12-12 13:00:00,145.67,145.82,145.49,145.66,55048.0,141.0092,141.1544,140.835,140.9995,55048.0
2023-12-12 13:30:00,145.7,146.03,145.64,145.99,40525.0,141.0382,141.3577,140.9802,141.319,40525.0
2023-12-12 14:00:00,145.96,145.96,145.69,145.78,31353.0,141.2899,141.2899,141.0286,141.1157,31353.0
2023-12-12 14:30:00,145.76,145.78,145.55,145.66,45345.0,141.0963,141.1157,140.893,140.9995,45345.0
2023-12-12 15:00:00,145.63,145.86,145.53,145.77,85511.0,140.9705,141.1931,140.8737,141.106,85511.0
2023-12-12 15:30:00,145.77,145.81,145.32,145.37,213333.0,141.106,141.1447,140.6704,140.7188,213333.0
2023-12-13 09:30:00,145.33,145.92,145.33,145.53,40819.0,140.6801,141.2512,140.6801,140.8737,40819.0
2023-12-13 10:00:00,145.52,146.1,145.49,145.97,35842.0,140.864,141.4254,140.835,141.2996,35842.0
2023-12-13 10:30:00,145.99,146.1,145.81,145.96,39707.0,141.319,141.4254,141.1447,141.2899,39707.0
2023-12-13 11:00:00,145.98,146.0,145.63,145.63,29029.0,141.3093,141.3286,140.9705,140.9705,29029.0
2023-12-13 11:30:00,145.62,145.62,145.32,145.36,47422.0,140.9608,140.9608,140.6704,140.7091,47422.0
2023-12-13 12:00:00,145.35,145.53,145.31,145.38,26292.0,140.6994,140.8737,140.6607,140.7285,26292.0
2023-12-13 12:30:00,145.41,145.52,145.38,145.43,22369.0,140.7575,140.864,140.7285,140.7769,22369.0
2023-12-13 13:00:00,145.44,145.46,145.22,145.28,13445.0,140.7866,140.8059,140.5736,140.6317,13445.0
2023-12-13 13:30:00,145.25,145.52,145.23,145.46,42283.0,140.6026,140.864,140.5833,140.8059,42283.0
2023-12-13 14:00:00,145.51,146.65,145.51,146.52,156961.0,140.8543,141.9578,140.8543,141.832,156961.0
2023-12-13 14:30:00,146.55,147.46,146.46,147.23,111783.0,141.861,142.7419,141.7739,142.5193,111783.0
2023-12-13 15:00:00,147.25,147.57,147.06,147.33,123342.0,142.5386,142.8484,142.3547,142.6161,123342.0
2023-12-13 15:30:00,147.33,147.53,147.02,147.52,376412.0,142.6161,142.8097,142.316,142.8,376412.0
2023-12-14 09:30:00,149.6,151.16,149.32,150.56,66678.0,144.8135,146.3235,144.5424,145.7427,66678.0
2023-12-14 10:00:00,150.52,150.93,149.99,150.4,76282.0,145.704,146.1009,145.191,145.5879,76282.0
2023-12-14 10:30:00,150.42,150.7,150.17,150.36,44072.0,145.6072,145.8783,145.3652,145.5491,44072.0
2023-12-14 11:00:00,150.33,150.33,149.99,150.15,49109.0,145.5201,145.5201,145.191,145.3459,49109.0
2023-12-14 11:30:00,150.16,150.2,149.86,149.9,32449.0,145.3555,145.3943,145.0651,145.1039,32449.0
2023-12-14 12:00:00,149.92,150.25,149.78,149.91,42773.0,145.1232,145.4427,144.9877,145.1135,42773.0
2023-12-14 12:30:00,149.89,150.04,149.71,149.87,33032.0,145.0942,145.2394,144.9199,145.0748,33032.0
2023-12-14 13:00:00,149.89,149.89,149.37,149.37,51305.0,145.0942,145.0942,144.5908,144.5908,51305.0
2023-12-14 13:30:00,149.36,149.58,148.97,149.12,65561.0,144.5811,144.7941,144.2036,144.3488,65561.0
2023-12-14 14:00:00,149.15,149.27,149.09,149.19,41161.0,144.3779,144.494,144.3198,144.4166,41161.0
2023-12-14 14:30:00,149.17,149.53,149.09,149.52,48888.0,144.3972,144.7457,144.3198,144.736,48888.0
2023-12-14 15:00:00,149.5,149.74,149.37,149.56,55926.0,144.7167,144.949,144.5908,144.7747,55926.0
2023-12-14 15:30:00,149.56,149.62,149.06,149.14,259340.0,144.7747,144.8328,144.2907,144.3682,259340.0
2023-12-15 09:30:00,148.84,149.9,148.84,149.27,473549.0,144.0778,145.1039,144.0778,144.494,473549.0
2023-12-15 10:00:00,149.27,150.15,149.27,149.92,41060.0,144.494,145.3459,144.494,145.1232,41060.0
2023-12-15 10:30:00,149.92,149.92,149.51,149.66,28959.0,145.1232,145.1232,144.7263,144.8715,28959.0
2023-12-15 11:00:00,149.7,149.89,149.57,149.66,22767.0,144.9103,145.0942,144.7844,144.8715,22767.0
2023-12-15 11:30:00,149.63,149.69,149.38,149.47,22874.0,144.8425,144.9006,144.6005,144.6876,22874.0
2023-12-15 12:00:00,149.46,149.64,149.4,149.49,18057.0,144.6779,144.8522,144.6199,144.707,18057.0
2023-12-15 12:30:00,149.5,149.62,149.21,149.22,19327.0,144.7167,144.8328,144.4359,144.4456,19327.0
2023-12-15 13:00:00,149.25,149.38,149.17,149.27,18730.0,144.4747,144.6005,144.3972,144.494,18730.0
2023-12-15 13:30:00,149.32,149.34,148.53,148.56,22543.0,144.5424,144.5618,143.7777,143.8067,22543.0
2023-12-15 14:00:00,148.47,148.81,148.38,148.47,32005.0,143.7196,144.0487,143.6325,143.7196,32005.0
2023-12-15 14:30:00,148.44,148.74,148.44,148.74,31746.0,143.6906,143.981,143.6906,143.981,31746.0
2023-12-15 15:00:00,148.76,148.88,148.55,148.66,34495.0,144.0003,144.1165,143.797,143.9035,34495.0
2023-12-15 15:30:00,148.66,149.1,148.25,148.67,214898.0,143.9035,144.3295,143.5066,143.9132,214898.0
2023-12-18 09:30:00,148.62,148.68,147.53,147.87,50663.0,143.8648,143.9229,142.8097,143.1388,50663.0
2023-12-18 10:00:00,147.87,148.52,147.87,148.03,46100.0,143.1388,143.768,143.1388,143.2937,46100.0
2023-12-18 10:30:00,148.08,148.18,147.7,147.85,64815.0,143.3421,143.4389,142.9742,143.1194,64815.0
2023-12-18 11:00:00,147.84,148.4,147.75,148.11,26231.0,143.1098,143.6518,143.0226,143.3711,26231.0
2023-12-18 11:30:00,148.11,148.42,147.96,148.19,31051.0,143.3711,143.6712,143.2259,143.4486,31051.0
2023-12-18 12:00:00,148.23,148.75,148.18,148.69,29849.0,143.4873,143.9907,143.4389,143.9326,29849.0
2023-12-18 12:30:00,148.67,148.92,148.64,148.87,31783.0,143.9132,144.1552,143.8842,144.1068,31783.0
2023-12-18 13:00:00,148.87,148.91,148.53,148.56,80873.0,144.1068,144.1455,143.7777,143.8067,80873.0
2023-12-18 13:30:00,148.54,148.67,148.3,148.65,56024.0,143.7874,143.9132,143.555,143.8938,56024.0
2023-12-18 14:00:00,148.67,148.99,148.52,148.81,76387.0,143.9132,144.223,143.768,144.0487,76387.0
2023-12-18 14:30:00,148.78,149.16,148.53,149.11,97762.0,144.0197,144.3875,143.7777,144.3391,97762.0
2023-12-18 15:00:00,149.13,149.44,149.07,149.31,71907.0,144.3585,144.6586,144.3004,144.5327,71907.0
2023-12-18 15:30:00,149.31,149.39,148.68,148.74,248506.0,144.5327,144.6102,143.9229,143.981,248506.0
2023-12-19 09:30:00,149.43,149.85,148.41,149.59,55718.0,144.6489,145.0555,143.6615,144.8038,55718.0
2023-12-19 10:00:00,149.66,149.92,149.41,149.63,47270.0,144.8715,145.1232,144.6295,144.8425,47270.0
2023-12-19 10:30:00,149.6,149.77,149.34,149.69,36227.0,144.8135,144.978,144.5618,144.9006,36227.0
2023-12-19 11:00:00,149.72,149.94,149.58,149.75,41626.0,144.9296,145.1426,144.7941,144.9587,41626.0
2023-12-19 11:30:00,149.75,149.84,149.57,149.73,32057.0,144.9587,145.0458,144.7844,144.9393,32057.0
2023-12-19 12:00:00,149.73,149.95,149.71,149.9,22816.0,144.9393,145.1523,144.9199,145.1039,22816.0
2023-12-19 12:30:00,149.87,150.11,149.85,150.0,25401.0,145.0748,145.3071,145.0555,145.2007,25401.0
2023-12-19 13:00:00,150.0,150.08,149.94,150.06,22482.0,145.2007,145.2781,145.1426,145.2587,22482.0
2023-12-19 13:30:00,150.04,150.28,149.97,150.06,23301.0,145.2394,145.4717,145.1716,145.2587,23301.0
2023-12-19 14:00:00,150.06,150.13,149.86,150.05,29516.0,145.2587,145.3265,145.0651,145.2491,29516.0
2023-12-19 14:30:00,150.08,150.12,149.73,149.81,22186.0,145.2781,145.3168,144.9393,145.0167,22186.0
2023-12-19 15:00:00,149.82,149.92,149.49,149.6,42154.0,145.0264,145.1232,144.707,144.8135,42154.0
2023-12-19 15:30:00,149.6,149.76,149.42,149.52,163061.0,144.8135,144.9683,144.6392,144.736,163061.0
2023-12-20 09:30:00,149.43,149.51,148.5,148.73,54266.0,144.6489,144.7263,143.7486,143.9713,54266.0
2023-12-20 10:00:00,148.74,149.2,148.4,148.63,36973.0,143.981,144.4263,143.6518,143.8745,36973.0
2023-12-20 10:30:00,148.66,148.91,148.57,148.79,23152.0,143.9035,144.1455,143.8164,144.0294,23152.0
2023-12-20 11:00:00,148.77,149.09,148.77,148.86,65347.0,144.01,144.3198,144.01,144.0971,65347.0
2023-12-20 11:30:00,148.86,148.95,148.63,148.82,25247.0,144.0971,144.1843,143.8745,144.0584,25247.0
2023-12-20 12:00:00,148.86,148.92,148.64,148.64,22020.0,144.0971,144.1552,143.8842,143.8842,22020.0
2023-12-20 12:30:00,148.63,148.86,148.5,148.77,30627.0,143.8745,144.0971,143.7486,144.01,30627.0
2023-12-20 13:00:00,148.77,148.77,148.28,148.33,37137.0,144.01,144.01,143.5357,143.5841,37137.0
2023-12-20 13:30:00,148.31,148.44,148.1,148.18,19022.0,143.5647,143.6906,143.3614,143.4389,19022.0
2023-12-20 14:00:00,148.18,148.31,148.04,148.17,22207.0,143.4389,143.5647,143.3034,143.4292,22207.0
2023-12-20 14:30:00,148.15,148.15,146.64,146.85,72804.0,143.4098,143.4098,141.9482,142.1514,72804.0
2023-12-20 15:00:00,146.85,147.42,146.63,146.78,57406.0,142.1514,142.7032,141.9385,142.0837,57406.0
2023-12-20 15:30:00,146.8,147.17,146.21,146.32,201766.0,142.103,142.4612,141.5319,141.6384,201766.0
2023-12-21 09:30:00,147.63,147.82,146.93,147.59,44317.0,142.9065,143.0904,142.2289,142.8678,44317.0
2023-12-21 10:00:00,147.58,148.25,147.46,147.55,73954.0,142.8581,143.5066,142.7419,142.829,73954.0
2023-12-21 10:30:00,147.65,147.8,147.21,147.51,35623.0,142.9258,143.071,142.4999,142.7903,35623.0
2023-12-21 11:00:00,147.49,147.61,147.23,147.46,29760.0,142.771,142.8871,142.5193,142.7419,29760.0
2023-12-21 11:30:00,147.51,147.57,147.15,147.22,46613.0,142.7903,142.8484,142.4418,142.5096,46613.0
2023-12-21 12:00:00,147.19,147.28,146.94,146.97,44135.0,142.4806,142.5677,142.2386,142.2676,44135.0
2023-12-21 12:30:00,146.99,147.23,146.74,147.01,39014.0,142.287,142.5193,142.045,142.3063,39014.0
2023-12-21 13:00:00,147.0,147.15,146.5,146.93,33919.0,142.2966,142.4418,141.8126,142.2289,33919.0
2023-12-21 13:30:00,146.96,147.14,146.78,147.11,28291.0,142.2579,142.4322,142.0837,142.4031,28291.0
2023-12-21 14:00:00,147.14,147.34,146.94,147.31,26885.0,142.4322,142.6258,142.2386,142.5967,26885.0
2023-12-21 14:30:00,147.31,147.39,147.02,147.2,42404.0,142.5967,142.6742,142.316,142.4902,42404.0
2023-12-21 15:00:00,147.25,147.6,147.09,147.58,67213.0,142.5386,142.8774,142.3838,142.8581,67213.0
2023-12-21 15:30:00,147.59,147.9,147.46,147.73,320441.0,142.8678,143.1678,142.7419,143.0033,320441.0
2023-12-22 09:30:00,148.1,149.44,147.85,148.76,33054.0,143.3614,144.6586,143.1194,144.0003,33054.0
2023-12-22 10:00:00,148.78,148.87,148.61,148.87,46522.0,144.0197,144.1068,143.8551,144.1068,46522.0
2023-12-22 10:30:00,148.93,149.12,148.67,148.83,30505.0,144.1649,144.3488,143.9132,144.0681,30505.0
2023-12-22 11:00:00,148.77,149.22,148.67,149.15,32826.0,144.01,144.4456,143.9132,144.3779,32826.0
2023-12-22 11:30:00,149.14,149.23,148.87,149.0,23668.0,144.3682,144.4553,144.1068,144.2327,23668.0
2023-12-22 12:00:00,149.03,149.07,148.74,149.01,28721.0,144.2617,144.3004,143.981,144.2423,28721.0
2023-12-22 12:30:00,148.97,149.17,148.84,149.14,34612.0,144.2036,144.3972,144.0778,144.3682,34612.0
2023-12-22 13:00:00,149.14,149.2,149.07,149.14,53511.0,144.3682,144.4263,144.3004,144.3682,53511.0
2023-12-22 13:30:00,149.14,149.4,149.1,149.34,32523.0,144.3682,144.6199,144.3295,144.5618,32523.0
2023-12-22 14:00:00,149.33,149.34,148.42,148.49,40508.0,144.5521,144.5618,143.6712,143.739,40508.0
2023-12-22 14:30:00,148.48,149.01,148.35,148.95,35150.0,143.7293,144.2423,143.6034,144.1843,35150.0
2023-12-22 15:00:00,148.95,149.01,148.56,148.76,41572.0,144.1843,144.2423,143.8067,144.0003,41572.0
2023-12-22 15:30:00,148.77,148.92,148.56,148.75,175255.0,144.01,144.1552,143.8067,143.9907,175255.0
2023-12-26 09:30:00,148.84,149.2,148.66,149.1,18239.0,144.0778,144.4263,143.9035,144.3295,18239.0
2023-12-26 10:00:00,149.12,149.38,149.12,149.3,17631.0,144.3488,144.6005,144.3488,144.5231,17631.0
2023-12-26 10:30:00,149.27,149.47,149.27,149.47,17072.0,144.494,144.6876,144.494,144.6876,17072.0
2023-12-26 11:00:00,149.47,149.65,149.36,149.48,20131.0,144.6876,144.8619,144.5811,144.6973,20131.0
2023-12-26 11:30:00,149.46,149.62,149.45,149.54,18513.0,144.6779,144.8328,144.6683,144.7554,18513.0
2023-12-26 12:00:00,149.51,149.72,149.51,149.67,16204.0,144.7263,144.9296,144.7263,144.8812,16204.0
2023-12-26 12:30:00,149.65,149.8,149.6,149.69,10674.0,144.8619,145.0071,144.8135,144.9006,10674.0
2023-12-26 13:00:00,149.72,150.0,149.72,149.95,16372.0,144.9296,145.2007,144.9296,145.1523,16372.0
2023-12-26 13:30:00,150.0,150.01,149.86,149.9,12244.0,145.2007,145.2103,145.0651,145.1039,12244.0
2023-12-26 14:00:00,149.9,150.07,149.83,150.01,15811.0,145.1039,145.2684,145.0361,145.2103,15811.0
2023-12-26 14:30:00,150.03,150.26,149.99,150.23,23959.0,145.2297,145.4523,145.191,145.4233,23959.0
2023-12-26 15:00:00,150.21,150.3,149.93,150.03,32054.0,145.4039,145.4911,145.1329,145.2297,32054.0
2023-12-26 15:30:00,150.05,150.19,149.68,149.72,164156.0,145.2491,145.3846,144.8909,144.9296,164156.0
2023-12-27 09:30:00,149.31,150.22,149.28,150.06,19664.0,144.5327,145.4136,144.5037,145.2587,19664.0
2023-12-27 10:00:00,150.06,150.36,149.91,150.25,26650.0,145.2587,145.5491,145.1135,145.4427,26650.0
2023-12-27 10:30:00,150.26,150.38,150.01,150.29,26079.0,145.4523,145.5685,145.2103,145.4814,26079.0
2023-12-27 11:00:00,150.26,150.27,149.92,150.03,23097.0,145.4523,145.462,145.1232,145.2297,23097.0
2023-12-27 11:30:00,150.0,150.35,150.0,150.23,16162.0,145.2007,145.5395,145.2007,145.4233,16162.0
2023-12-27 12:00:00,150.23,150.43,150.16,150.35,32003.0,145.4233,145.6169,145.3555,145.5395,32003.0
2023-12-27 12:30:00,150.34,150.35,150.14,150.3,19736.0,145.5298,145.5395,145.3362,145.4911,19736.0
2023-12-27 13:00:00,150.34,150.58,150.27,150.31,47225.0,145.5298,145.7621,145.462,145.5007,47225.0
2023-12-27 13:30:00,150.32,150.37,149.97,150.06,14775.0,145.5104,145.5588,145.1716,145.2587,14775.0
2023-12-27 14:00:00,150.01,150.04,149.63,149.88,31506.0,145.2103,145.2394,144.8425,145.0845,31506.0
2023-12-27 14:30:00,149.87,149.88,149.7,149.84,20315.0,145.0748,145.0845,144.9103,145.0458,20315.0
2023-12-27 15:00:00,149.84,150.28,149.8,150.28,39222.0,145.0458,145.4717,145.0071,145.4717,39222.0
2023-12-27 15:30:00,150.29,150.29,149.82,150.15,160033.0,145.4814,145.4814,145.0264,145.3459,160033.0
2023-12-28 09:30:00,150.66,150.82,150.33,150.62,25640.0,145.8395,145.9944,145.5201,145.8008,25640.0
2023-12-28 10:00:00,150.6,150.69,150.42,150.58,19502.0,145.7815,145.8686,145.6072,145.7621,19502.0
2023-12-28 10:30:00,150.62,150.63,150.13,150.25,15698.0,145.8008,145.8105,145.3265,145.4427,15698.0
2023-12-28 11:00:00,150.29,150.4,150.12,150.35,11823.0,145.4814,145.5879,145.3168,145.5395,11823.0
2023-12-28 11:30:00,150.35,150.39,150.19,150.36,12074.0,145.5395,145.5782,145.3846,145.5491,12074.0
2023-12-28 12:00:00,150.39,150.5,150.28,150.3,12761.0,145.5782,145.6847,145.4717,145.4911,12761.0
2023-12-28 12:30:00,150.31,150.56,150.3,150.56,10284.0,145.5007,145.7427,145.4911,145.7427,10284.0
2023-12-28 13:00:00,150.56,150.56,150.27,150.45,24218.0,145.7427,145.7427,145.462,145.6363,24218.0
2023-12-28 13:30:00,150.47,150.54,150.37,150.43,28444.0,145.6556,145.7234,145.5588,145.6169,28444.0
2023-12-28 14:00:00,150.45,150.52,150.4,150.51,21902.0,145.6363,145.704,145.5879,145.6943,21902.0
2023-12-28 14:30:00,150.52,150.65,150.44,150.53,19492.0,145.704,145.8299,145.6266,145.7137,19492.0
2023-12-28 15:00:00,150.54,150.68,150.35,150.52,35446.0,145.7234,145.8589,145.5395,145.704,35446.0
2023-12-28 15:30:00,150.53,150.81,150.35,150.38,138882.0,145.7137,145.9847,145.5395,145.5685,138882.0
2023-12-29 09:30:00,149.97,150.65,149.34,150.56,27156.0,145.1716,145.8299,144.5618,145.7427,27156.0
2023-12-29 10:00:00,150.61,150.69,150.36,150.44,19440.0,145.7911,145.8686,145.5491,145.6266,19440.0
2023-12-29 10:30:00,150.44,150.53,150.06,150.27,18931.0,145.6266,145.7137,145.2587,145.462,18931.0
2023-12-29 11:00:00,150.26,150.41,149.82,149.85,26717.0,145.4523,145.5975,145.0264,145.0555,26717.0
2023-12-29 11:30:00,149.86,149.94,149.66,149.78,13238.0,145.0651,145.1426,144.8715,144.9877,13238.0
2023-12-29 12:00:00,149.78,149.91,149.48,149.63,16439.0,144.9877,145.1135,144.6973,144.8425,16439.0
2023-12-29 12:30:00,149.67,150.19,149.57,150.15,20390.0,144.8812,145.3846,144.7844,145.3459,20390.0
2023-12-29 13:00:00,150.15,150.19,149.87,149.87,14850.0,145.3459,145.3846,145.0748,145.0748,14850.0
2023-12-29 13:30:00,149.86,150.16,149.84,149.99,14934.0,145.0651,145.3555,145.0458,145.191,14934.0
2023-12-29 14:00:00,150.02,150.04,149.74,149.78,10856.0,145.22,145.2394,144.949,144.9877,10856.0
2023-12-29 14:30:00,149.8,149.9,149.74,149.85,14259.0,145.0071,145.1039,144.949,145.0555,14259.0
2023-12-29 15:00:00,149.81,150.06,149.71,150.03,25127.0,145.0167,145.2587,144.9199,145.2297,25127.0
2023-12-29 15:30:00,150.03,150.03,149.3,149.55,130100.0,145.2297,145.2297,144.5231,144.7651,130100.0
2024-01-02 09:30:00,147.73,148.68,147.34,148.45,35927.0,143.0033,143.9229,142.6258,143.7002,35927.0
2024-01-02 10:00:00,148.61,148.61,147.53,147.62,34670.0,143.8551,143.8551,142.8097,142.8968,34670.0
2024-01-02 10:30:00,147.59,147.6,147.03,147.28,30399.0,142.8678,142.8774,142.3257,142.5677,30399.0
2024-01-02 11:00:00,147.3,147.73,147.21,147.48,25939.0,142.587,143.0033,142.4999,142.7613,25939.0
2024-01-02 11:30:00,147.43,147.97,147.34,147.92,17515.0,142.7129,143.2356,142.6258,143.1872,17515.0
2024-01-02 12:00:00,147.91,148.01,147.69,147.69,32615.0,143.1775,143.2743,142.9646,142.9646,32615.0
2024-01-02 12:30:00,147.67,148.0,147.66,147.68,14426.0,142.9452,143.2646,142.9355,142.9549,14426.0
2024-01-02 13:00:00,147.7,147.82,147.65,147.72,21160.0,142.9742,143.0904,142.9258,142.9936,21160.0
2024-01-02 13:30:00,147.71,147.98,147.57,147.75,22173.0,142.9839,143.2453,142.8484,143.0226,22173.0
2024-01-02 14:00:00,147.77,147.83,147.49,147.58,18330.0,143.042,143.1001,142.771,142.8581,18330.0
2024-01-02 14:30:00,147.54,147.59,147.11,147.13,31668.0,142.8194,142.8678,142.4031,142.4225,31668.0
2024-01-02 15:00:00,147.11,147.15,146.84,146.95,62642.0,142.4031,142.4418,142.1418,142.2482,62642.0
2024-01-02 15:30:00,146.93,147.52,146.88,147.3,338778.0,142.2289,142.8,142.1805,142.587,338778.0
2024-01-03 09:30:00,146.65,146.98,145.63,145.78,51093.0,141.9578,142.2773,140.9705,141.1157,51093.0
2024-01-03 10:00:00,145.74,146.13,145.01,145.05,36520.0,141.077,141.4545,140.3703,140.409,36520.0
2024-01-03 10:30:00,145.06,145.07,144.27,144.69,46172.0,140.4187,140.4284,139.654,140.0606,46172.0
2024-01-03 11:00:00,144.68,145.18,144.55,145.1,67191.0,140.0509,140.5349,139.925,140.4574,67191.0
2024-01-03 11:30:00,145.14,145.4,144.92,145.24,54954.0,140.4962,140.7478,140.2832,140.593,54954.0
2024-01-03 12:00:00,145.23,145.73,145.08,145.69,61412.0,140.5833,141.0673,140.4381,141.0286,61412.0
2024-01-03 12:30:00,145.73,145.81,145.48,145.81,33437.0,141.0673,141.1447,140.8253,141.1447,33437.0
2024-01-03 13:00:00,145.83,145.94,145.67,145.94,32660.0,141.1641,141.2706,141.0092,141.2706,32660.0
2024-01-03 13:30:00,145.95,145.96,145.64,145.71,49888.0,141.2802,141.2899,140.9802,141.0479,49888.0
2024-01-03 14:00:00,145.69,146.05,145.24,145.93,31325.0,141.0286,141.377,140.593,141.2609,31325.0
2024-01-03 14:30:00,146.0,146.21,145.66,145.84,30387.0,141.3286,141.5319,140.9995,141.1738,30387.0
2024-01-03 15:00:00,145.81,145.82,145.08,145.43,29166.0,141.1447,141.1544,140.4381,140.7769,29166.0
2024-01-03 15:30:00,145.43,145.86,145.38,145.64,177766.0,140.7769,141.1931,140.7285,140.9802,177766.0
2024-01-04 09:30:00,144.84,146.19,144.55,145.18,90417.0,140.2058,141.5126,139.925,140.5349,90417.0
2024-01-04 10:00:00,145.21,145.5,144.83,145.26,68258.0,140.5639,140.8446,140.1961,140.6123,68258.0
2024-01-04 10:30:00,145.24,145.54,145.08,145.25,55713.0,140.593,140.8834,140.4381,140.6026,55713.0
2024-01-04 11:00:00,145.26,145.33,144.9,144.91,37600.0,140.6123,140.6801,140.2638,140.2735,37600.0
2024-01-04 11:30:00,144.97,144.99,144.47,144.72,34510.0,140.3316,140.351,139.8476,140.0896,34510.0
2024-01-04 12:00:00,144.67,144.73,144.37,144.58,31599.0,140.0412,140.0993,139.7508,139.9541,31599.0
2024-01-04 12:30:00,144.56,144.94,144.46,144.81,15172.0,139.9347,140.3026,139.8379,140.1767,15172.0
2024-01-04 13:00:00,144.83,144.87,144.68,144.73,24157.0,140.1961,140.2348,140.0509,140.0993,24157.0
2024-01-04 13:30:00,144.74,145.04,144.73,144.86,22252.0,140.109,140.3994,140.0993,140.2251,22252.0
2024-01-04 14:00:00,144.87,144.89,144.61,144.7,19935.0,140.2348,140.2542,139.9831,140.0702,19935.0
2024-01-04 14:30:00,144.67,145.03,144.5,144.93,30619.0,140.0412,140.3897,139.8766,140.2929,30619.0
2024-01-04 15:00:00,144.96,145.05,144.8,144.99,29115.0,140.3219,140.409,140.167,140.351,29115.0
2024-01-04 15:30:00,145.03,145.25,144.69,144.93,167156.0,140.3897,140.6026,140.0606,140.2929,167156.0
2024-01-05 09:30:00,144.23,145.05,144.02,144.63,42702.0,139.6153,140.409,139.412,140.0025,42702.0
2024-01-05 10:00:00,144.74,146.25,144.74,145.73,43451.0,140.109,141.5706,140.109,141.0673,43451.0
2024-01-05 10:30:00,145.79,146.03,145.57,145.99,51778.0,141.1254,141.3577,140.9124,141.319,51778.0
2024-01-05 11:00:00,145.97,145.98,145.55,145.6,30111.0,141.2996,141.3093,140.893,140.9414,30111.0
2024-01-05 11:30:00,145.61,145.98,145.48,145.91,33385.0,140.9511,141.3093,140.8253,141.2415,33385.0
2024-01-05 12:00:00,145.85,145.88,145.34,145.55,16200.0,141.1834,141.2125,140.6898,140.893,16200.0
2024-01-05 12:30:00,145.55,145.66,145.36,145.58,25651.0,140.893,140.9995,140.7091,140.9221,25651.0
2024-01-05 13:00:00,145.55,145.84,145.32,145.84,21057.0,140.893,141.1738,140.6704,141.1738,21057.0
2024-01-05 13:30:00,145.87,146.2,145.86,146.0,17256.0,141.2028,141.5222,141.1931,141.3286,17256.0
2024-01-05 14:00:00,146.02,146.28,145.93,145.97,20681.0,141.348,141.5997,141.2609,141.2996,20681.0
2024-01-05 14:30:00,145.95,146.02,145.32,145.37,26584.0,141.2802,141.348,140.6704,140.7188,26584.0
2024-01-05 15:00:00,145.36,145.65,145.32,145.62,33767.0,140.7091,140.9898,140.6704,140.9608,33767.0
2024-01-05 15:30:00,145.57,145.95,145.42,145.94,128291.0,140.9124,141.2802,140.7672,141.2706,128291.0
2024-01-08 09:30:00,146.13,146.39,145.56,146.24,29695.0,141.4545,141.7062,140.9027,141.561,29695.0
2024-01-08 10:00:00,146.19,146.31,145.73,145.99,21393.0,141.5126,141.6287,141.0673,141.319,21393.0
2024-01-08 10:30:00,146.07,146.25,145.88,146.07,17261.0,141.3964,141.5706,141.2125,141.3964,17261.0
2024-01-08 11:00:00,146.13,146.39,145.92,146.06,24434.0,141.4545,141.7062,141.2512,141.3867,24434.0
2024-01-08 11:30:00,146.09,146.31,145.91,146.31,69805.0,141.4158,141.6287,141.2415,141.6287,69805.0
2024-01-08 12:00:00,146.35,146.46,146.15,146.16,16149.0,141.6674,141.7739,141.4738,141.4835,16149.0
2024-01-08 12:30:00,146.13,146.4,146.13,146.31,13425.0,141.4545,141.7158,141.4545,141.6287,13425.0
2024-01-08 13:00:00,146.32,146.4,146.17,146.37,16386.0,141.6384,141.7158,141.4932,141.6868,16386.0
2024-01-08 13:30:00,146.38,146.63,146.32,146.63,21540.0,141.6965,141.9385,141.6384,141.9385,21540.0
2024-01-08 14:00:00,146.68,146.96,146.59,146.9,18957.0,141.9869,142.2579,141.8998,142.1998,18957.0
2024-01-08 14:30:00,146.93,147.01,146.83,146.95,28102.0,142.2289,142.3063,142.1321,142.2482,28102.0
2024-01-08 15:00:00,146.94,146.97,146.82,146.89,39466.0,142.2386,142.2676,142.1224,142.1902,39466.0
2024-01-08 15:30:00,146.9,147.47,146.89,147.41,161123.0,142.1998,142.7516,142.1902,142.6935,161123.0
2024-01-09 09:30:00,146.27,146.27,145.51,145.89,29009.0,141.59,141.59,140.8543,141.2222,29009.0
2024-01-09 10:00:00,145.77,146.13,145.31,145.97,25713.0,141.106,141.4545,140.6607,141.2996,25713.0
2024-01-09 10:30:00,145.99,146.13,145.7,145.74,24932.0,141.319,141.4545,141.0382,141.077,24932.0
2024-01-09 11:00:00,145.73,146.04,145.49,145.84,26944.0,141.0673,141.3674,140.835,141.1738,26944.0
2024-01-09 11:30:00,145.89,146.42,145.89,146.42,23037.0,141.2222,141.7352,141.2222,141.7352,23037.0
2024-01-09 12:00:00,146.42,146.42,146.16,146.37,17288.0,141.7352,141.7352,141.4835,141.6868,17288.0
2024-01-09 12:30:00,146.38,146.38,146.08,146.09,13230.0,141.6965,141.6965,141.4061,141.4158,13230.0
2024-01-09 13:00:00,146.12,146.33,145.91,145.95,41135.0,141.4448,141.6481,141.2415,141.2802,41135.0
2024-01-09 13:30:00,145.94,146.57,145.74,146.43,28100.0,141.2706,141.8804,141.077,141.7449,28100.0
2024-01-09 14:00:00,146.46,146.51,146.18,146.23,23834.0,141.7739,141.8223,141.5029,141.5513,23834.0
2024-01-09 14:30:00,146.22,146.27,145.7,145.73,19413.0,141.5416,141.59,141.0382,141.0673,19413.0
2024-01-09 15:00:00,145.73,146.11,145.42,146.04,49973.0,141.0673,141.4351,140.7672,141.3674,49973.0
2024-01-09 15:30:00,146.01,146.26,145.88,146.19,116337.0,141.3383,141.5803,141.2125,141.5126,116337.0
2024-01-10 09:30:00,146.03,147.15,146.03,146.77,45610.0,141.3577,142.4418,141.3577,142.074,45610.0
2024-01-10 10:00:00,146.84,147.04,146.48,146.94,51955.0,142.1418,142.3354,141.7933,142.2386,51955.0
2024-01-10 10:30:00,146.99,147.42,146.98,147.39,35860.0,142.287,142.7032,142.2773,142.6742,35860.0
2024-01-10 11:00:00,147.4,147.42,147.12,147.33,25792.0,142.6838,142.7032,142.4128,142.6161,25792.0
2024-01-10 11:30:00,147.32,147.4,147.17,147.35,17809.0,142.6064,142.6838,142.4612,142.6354,17809.0
2024-01-10 12:00:00,147.29,147.36,147.13,147.15,11105.0,142.5774,142.6451,142.4225,142.4418,11105.0
2024-01-10 12:30:00,147.15,147.18,147.0,147.0,9512.0,142.4418,142.4709,142.2966,142.2966,9512.0
2024-01-10 13:00:00,146.99,147.21,146.83,146.88,9301.0,142.287,142.4999,142.1321,142.1805,9301.0
2024-01-10 13:30:00,146.88,146.89,146.76,146.85,9448.0,142.1805,142.1902,142.0643,142.1514,9448.0
2024-01-10 14:00:00,146.83,147.11,146.7,147.08,12989.0,142.1321,142.4031,142.0062,142.3741,12989.0
2024-01-10 14:30:00,147.11,147.36,147.08,147.35,14282.0,142.4031,142.6451,142.3741,142.6354,14282.0
2024-01-10 15:00:00,147.34,147.51,146.85,146.9,51568.0,142.6258,142.7903,142.1514,142.1998,51568.0
2024-01-10 15:30:00,146.9,147.42,146.84,147.24,142856.0,142.1998,142.7032,142.1418,142.529,142856.0
2024-01-11 09:30:00,147.76,147.76,146.44,146.94,72303.0,143.0323,143.0323,141.7546,142.2386,72303.0
2024-01-11 10:00:00,146.98,147.1,146.09,146.81,43966.0,142.2773,142.3934,141.4158,142.1127,43966.0
2024-01-11 10:30:00,146.78,146.8,145.98,146.07,29515.0,142.0837,142.103,141.3093,141.3964,29515.0
2024-01-11 11:00:00,146.04,146.32,145.87,146.14,49138.0,141.3674,141.6384,141.2028,141.4642,49138.0
2024-01-11 11:30:00,146.14,146.32,145.73,145.89,48891.0,141.4642,141.6384,141.0673,141.2222,48891.0
2024-01-11 12:00:00,145.88,146.05,145.72,145.72,21370.0,141.2125,141.377,141.0576,141.0576,21370.0
2024-01-11 12:30:00,145.74,146.07,145.71,145.96,20875.0,141.077,141.3964,141.0479,141.2899,20875.0
2024-01-11 13:00:00,146.0,146.35,146.0,146.18,19342.0,141.3286,141.6674,141.3286,141.5029,19342.0
2024-01-11 13:30:00,146.2,146.41,146.09,146.39,39175.0,141.5222,141.7255,141.4158,141.7062,39175.0
2024-01-11 14:00:00,146.4,146.53,146.21,146.53,29654.0,141.7158,141.8417,141.5319,141.8417,29654.0
2024-01-11 14:30:00,146.51,146.66,146.27,146.62,32736.0,141.8223,141.9675,141.59,141.9288,32736.0
2024-01-11 15:00:00,146.63,146.65,146.0,146.11,52118.0,141.9385,141.9578,141.3286,141.4351,52118.0
2024-01-11 15:30:00,146.09,146.46,145.9,146.4,200173.0,141.4158,141.7739,141.2318,141.7158,200173.0
2024-01-12 09:30:00,147.05,147.7,145.19,145.27,52353.0,142.345,142.9742,140.5446,140.622,52353.0
2024-01-12 10:00:00,145.26,145.39,144.89,145.21,50103.0,140.6123,140.7382,140.2542,140.5639,50103.0
2024-01-12 10:30:00,145.25,145.32,144.71,144.78,39502.0,140.6026,140.6704,140.0799,140.1477,39502.0
2024-01-12 11:00:00,144.78,145.0,144.63,144.9,28854.0,140.1477,140.3606,140.0025,140.2638,28854.0
2024-01-12 11:30:00,144.91,145.04,144.66,144.85,26892.0,140.2735,140.3994,140.0315,140.2154,26892.0
2024-01-12 12:00:00,144.88,145.26,144.78,145.09,19459.0,140.2445,140.6123,140.1477,140.4478,19459.0
2024-01-12 12:30:00,145.14,145.3,144.96,145.21,16646.0,140.4962,140.651,140.3219,140.5639,16646.0
2024-01-12 13:00:00,145.31,145.49,145.31,145.49,17352.0,140.6607,140.835,140.6607,140.835,17352.0
2024-01-12 13:30:00,145.5,145.59,145.46,145.5,17508.0,140.8446,140.9318,140.8059,140.8446,17508.0
2024-01-12 14:00:00,145.5,145.63,145.39,145.58,21069.0,140.8446,140.9705,140.7382,140.9221,21069.0
2024-01-12 14:30:00,145.59,145.61,145.24,145.47,60571.0,140.9318,140.9511,140.593,140.8156,60571.0
2024-01-12 15:00:00,145.46,145.57,145.15,145.34,26989.0,140.8059,140.9124,140.5058,140.6898,26989.0
2024-01-12 15:30:00,145.35,145.63,145.3,145.6,144592.0,140.6994,140.9705,140.651,140.9414,144592.0
2024-01-16 09:30:00,144.77,145.02,143.3,143.92,80305.0,140.138,140.38,138.715,139.3152,80305.0
2024-01-16 10:00:00,143.93,144.46,143.64,144.3,98574.0,139.3249,139.8379,139.0441,139.683,98574.0
2024-01-16 10:30:00,144.31,144.87,144.16,144.16,73757.0,139.6927,140.2348,139.5475,139.5475,73757.0
2024-01-16 11:00:00,144.16,144.18,143.61,143.72,46736.0,139.5475,139.5669,139.0151,139.1216,46736.0
2024-01-16 11:30:00,143.76,143.81,143.27,143.61,44663.0,139.1603,139.2087,138.686,139.0151,44663.0
2024-01-16 12:00:00,143.65,143.65,143.26,143.29,29681.0,139.0538,139.0538,138.6763,138.7053,29681.0
2024-01-16 12:30:00,143.28,143.29,143.12,143.16,23762.0,138.6957,138.7053,138.5408,138.5795,23762.0
2024-01-16 13:00:00,143.14,143.69,143.13,143.66,37666.0,138.5601,139.0925,138.5505,139.0635,37666.0
2024-01-16 13:30:00,143.68,143.79,143.28,143.38,29104.0,139.0829,139.1893,138.6957,138.7925,29104.0
2024-01-16 14:00:00,143.4,143.45,143.03,143.19,57671.0,138.8118,138.8602,138.4537,138.6085,57671.0
2024-01-16 14:30:00,143.18,143.29,143.04,143.12,78572.0,138.5989,138.7053,138.4633,138.5408,78572.0
2024-01-16 15:00:00,143.13,143.5,143.03,143.34,91201.0,138.5505,138.9086,138.4537,138.7537,91201.0
2024-01-16 15:30:00,143.34,143.83,143.19,143.78,381821.0,138.7537,139.2281,138.6085,139.1797,381821.0
2024-01-17 09:30:00,142.5,143.83,142.15,143.1,102399.0,137.9406,139.2281,137.6018,138.5214,102399.0
2024-01-17 10:00:00,143.19,144.2,143.08,144.05,80367.0,138.6085,139.5862,138.5021,139.441,80367.0
2024-01-17 10:30:00,144.01,144.41,143.84,144.05,70252.0,139.4023,139.7895,139.2377,139.441,70252.0
2024-01-17 11:00:00,144.05,144.26,144.03,144.1,39737.0,139.441,139.6443,139.4217,139.4894,39737.0
2024-01-17 11:30:00,144.07,144.27,143.94,144.13,27540.0,139.4604,139.654,139.3345,139.5185,27540.0
2024-01-17 12:00:00,144.06,144.07,143.55,143.59,26367.0,139.4507,139.4604,138.957,138.9957,26367.0
2024-01-17 12:30:00,143.59,143.67,143.33,143.47,22255.0,138.9957,139.0732,138.7441,138.8796,22255.0
2024-01-17 13:00:00,143.51,143.65,143.21,143.31,29704.0,138.9183,139.0538,138.6279,138.7247,29704.0
2024-01-17 13:30:00,143.31,143.47,143.25,143.44,31706.0,138.7247,138.8796,138.6666,138.8505,31706.0
2024-01-17 14:00:00,143.45,143.55,143.33,143.4,44253.0,138.8602,138.957,138.7441,138.8118,44253.0
2024-01-17 14:30:00,143.41,143.48,143.14,143.26,73902.0,138.8215,138.8893,138.5601,138.6763,73902.0
2024-01-17 15:00:00,143.24,143.29,142.81,142.94,75676.0,138.6569,138.7053,138.2407,138.3665,75676.0
2024-01-17 15:30:00,142.93,143.29,142.86,143.11,253554.0,138.3569,138.7053,138.2891,138.5311,253554.0
2024-01-18 09:30:00,143.68,144.61,143.42,144.23,74586.0,139.0829,139.9831,138.8312,139.6153,74586.0
2024-01-18 10:00:00,144.26,144.72,143.83,143.83,53684.0,139.6443,140.0896,139.2281,139.2281,53684.0
2024-01-18 10:30:00,143.82,144.11,143.69,143.93,45929.0,139.2184,139.4991,139.0925,139.3249,45929.0
2024-01-18 11:00:00,143.88,144.17,143.58,144.17,68112.0,139.2765,139.5572,138.9861,139.5572,68112.0
2024-01-18 11:30:00,144.13,144.49,144.07,144.25,73486.0,139.5185,139.867,139.4604,139.6346,73486.0
2024-01-18 12:00:00,144.25,144.27,143.96,144.19,40875.0,139.6346,139.654,139.3539,139.5766,40875.0
2024-01-18 12:30:00,144.15,144.25,143.99,144.09,49214.0,139.5378,139.6346,139.3829,139.4797,49214.0
2024-01-18 13:00:00,144.08,144.26,143.96,144.16,51100.0,139.4701,139.6443,139.3539,139.5475,51100.0
2024-01-18 13:30:00,144.16,144.68,144.16,144.49,47954.0,139.5475,140.0509,139.5475,139.867,47954.0
2024-01-18 14:00:00,144.49,145.01,144.49,145.0,59081.0,139.867,140.3703,139.867,140.3606,59081.0
2024-01-18 14:30:00,145.0,145.17,144.81,144.92,86239.0,140.3606,140.5252,140.1767,140.2832,86239.0
2024-01-18 15:00:00,144.92,144.99,144.72,144.89,146613.0,140.2832,140.351,140.0896,140.2542,146613.0
2024-01-18 15:30:00,144.9,145.27,144.48,144.94,390294.0,140.2638,140.622,139.8573,140.3026,390294.0
2024-01-19 09:30:00,145.86,145.86,141.37,142.69,380379.0,141.1931,141.1931,136.8468,138.1245,380379.0
2024-01-19 10:00:00,142.46,142.54,141.69,141.97,100036.0,137.9019,137.9793,137.1565,137.4276,100036.0
2024-01-19 10:30:00,141.94,142.7,141.55,142.12,130557.0,137.3985,138.1342,137.021,137.5728,130557.0
2024-01-19 11:00:00,142.12,142.12,140.71,141.21,170624.0,137.5728,137.5728,136.2079,136.6919,170624.0
2024-01-19 11:30:00,141.21,141.96,140.84,141.86,136281.0,136.6919,137.4179,136.3337,137.3211,136281.0
2024-01-19 12:00:00,141.85,142.19,141.59,142.01,86352.0,137.3114,137.6405,137.0597,137.4663,86352.0
2024-01-19 12:30:00,142.03,142.28,141.64,141.95,67294.0,137.4857,137.7277,137.1081,137.4082,67294.0
2024-01-19 13:00:00,141.94,142.21,141.5,142.21,98344.0,137.3985,137.6599,136.9726,137.6599,98344.0
2024-01-19 13:30:00,142.24,142.24,141.67,141.93,115333.0,137.6889,137.6889,137.1372,137.3889,115333.0
2024-01-19 14:00:00,141.94,141.95,141.19,141.5,90965.0,137.3985,137.4082,136.6725,136.9726,90965.0
2024-01-19 14:30:00,141.53,141.7,141.28,141.67,88999.0,137.0017,137.1662,136.7597,137.1372,88999.0
2024-01-19 15:00:00,141.66,141.68,141.06,141.14,177062.0,137.1275,137.1469,136.5467,136.6241,177062.0
2024-01-19 15:30:00,141.13,141.44,140.76,141.34,570716.0,136.6145,136.9145,136.2563,136.8177,570716.0
2024-01-22 09:30:00,141.71,142.93,141.71,142.66,142096.0,137.1759,138.3569,137.1759,138.0955,142096.0
2024-01-22 10:00:00,142.71,143.14,142.56,142.69,116718.0,138.1439,138.5601,137.9987,138.1245,116718.0
2024-01-22 10:30:00,142.67,142.87,142.35,142.78,77399.0,138.1052,138.2988,137.7954,138.2117,77399.0
2024-01-22 11:00:00,142.77,142.9,142.5,142.9,65473.0,138.202,138.3278,137.9406,138.3278,65473.0
2024-01-22 11:30:00,142.89,142.89,142.48,142.55,86102.0,138.3181,138.3181,137.9213,137.989,86102.0
2024-01-22 12:00:00,142.51,142.53,142.2,142.28,52041.0,137.9503,137.9697,137.6502,137.7277,52041.0
2024-01-22 12:30:00,142.3,142.36,142.08,142.16,69498.0,137.747,137.8051,137.5341,137.6115,69498.0
2024-01-22 13:00:00,142.16,142.17,141.88,141.91,77824.0,137.6115,137.6212,137.3405,137.3695,77824.0
2024-01-22 13:30:00,141.95,142.09,141.9,142.0,52638.0,137.4082,137.5437,137.3598,137.4566,52638.0
2024-01-22 14:00:00,142.02,142.13,141.82,142.02,62711.0,137.476,137.5825,137.2824,137.476,62711.0
2024-01-22 14:30:00,142.06,142.11,141.95,142.01,66606.0,137.5147,137.5631,137.4082,137.4663,66606.0
2024-01-22 15:00:00,142.02,142.12,141.93,142.08,82383.0,137.476,137.5728,137.3889,137.5341,82383.0
2024-01-22 15:30:00,142.08,142.21,141.98,142.14,390180.0,137.5341,137.6599,137.4373,137.5921,390180.0
2024-01-23 09:30:00,142.92,143.0,141.56,142.56,64178.0,138.3472,138.4246,137.0307,137.9987,64178.0
2024-01-23 10:00:00,142.5,142.51,141.47,141.47,74913.0,137.9406,137.9503,136.9436,136.9436,74913.0
2024-01-23 10:30:00,141.49,141.5,140.49,141.09,60565.0,136.9629,136.9726,135.9949,136.5757,60565.0
2024-01-23 11:00:00,141.12,141.57,141.02,141.24,35702.0,136.6048,137.0404,136.508,136.7209,35702.0
2024-01-23 11:30:00,141.26,141.64,141.23,141.53,29964.0,136.7403,137.1081,136.7113,137.0017,29964.0
2024-01-23 12:00:00,141.52,141.55,141.29,141.31,36521.0,136.992,137.021,136.7693,136.7887,36521.0
2024-01-23 12:30:00,141.34,141.55,141.31,141.44,35074.0,136.8177,137.021,136.7887,136.9145,35074.0
2024-01-23 13:00:00,141.41,141.61,141.28,141.58,57809.0,136.8855,137.0791,136.7597,137.0501,57809.0
2024-01-23 13:30:00,141.58,141.8,141.5,141.75,77511.0,137.0501,137.263,136.9726,137.2146,77511.0
2024-01-23 14:00:00,141.76,141.77,141.32,141.48,35626.0,137.2243,137.234,136.7984,136.9533,35626.0
2024-01-23 14:30:00,141.51,141.71,141.38,141.48,29883.0,136.9823,137.1759,136.8565,136.9533,29883.0
2024-01-23 15:00:00,141.48,141.74,141.29,141.64,115735.0,136.9533,137.2049,136.7693,137.1081,115735.0
2024-01-23 15:30:00,141.62,142.44,141.52,142.44,301209.0,137.0888,137.8825,136.992,137.8825,301209.0
2024-01-24 09:30:00,143.0,143.76,142.74,142.94,80969.0,138.4246,139.1603,138.1729,138.3665,80969.0
2024-01-24 10:00:00,142.94,142.99,142.07,142.15,79977.0,138.3665,138.4149,137.5244,137.6018,79977.0
2024-01-24 10:30:00,142.06,142.66,141.78,141.98,49939.0,137.5147,138.0955,137.2437,137.4373,49939.0
2024-01-24 11:00:00,141.99,142.5,141.96,142.43,50446.0,137.4469,137.9406,137.4179,137.8729,50446.0
2024-01-24 11:30:00,142.45,142.45,142.12,142.24,55280.0,137.8922,137.8922,137.5728,137.6889,55280.0
2024-01-24 12:00:00,142.24,142.24,142.01,142.18,39456.0,137.6889,137.6889,137.4663,137.6309,39456.0
2024-01-24 12:30:00,142.18,142.32,141.96,142.1,49719.0,137.6309,137.7664,137.4179,137.5534,49719.0
2024-01-24 13:00:00,142.13,142.16,141.73,141.82,48694.0,137.5825,137.6115,137.1953,137.2824,48694.0
2024-01-24 13:30:00,141.81,141.82,141.53,141.59,47721.0,137.2727,137.2824,137.0017,137.0597,47721.0
2024-01-24 14:00:00,141.6,141.65,141.29,141.6,60808.0,137.0694,137.1178,136.7693,137.0694,60808.0
2024-01-24 14:30:00,141.62,141.75,141.43,141.49,101681.0,137.0888,137.2146,136.9049,136.9629,101681.0
2024-01-24 15:00:00,141.47,141.64,141.24,141.52,114795.0,136.9436,137.1081,136.7209,136.992,114795.0
2024-01-24 15:30:00,141.51,141.59,140.92,141.05,330417.0,136.9823,137.0597,136.4112,136.537,330417.0
2024-01-25 09:30:00,141.83,143.13,141.34,142.76,93766.0,137.2921,138.5505,136.8177,138.1923,93766.0
2024-01-25 10:00:00,142.96,142.96,142.24,142.49,58452.0,138.3859,138.3859,137.6889,137.9309,58452.0
2024-01-25 10:30:00,142.53,142.68,141.04,141.17,30515.0,137.9697,138.1149,136.5273,136.6532,30515.0
2024-01-25 11:00:00,141.13,141.8,140.99,141.61,23806.0,136.6145,137.263,136.4789,137.0791,23806.0
2024-01-25 11:30:00,141.58,141.67,141.34,141.65,38222.0,137.0501,137.1372,136.8177,137.1178,38222.0
2024-01-25 12:00:00,141.71,141.91,141.48,141.8,73744.0,137.1759,137.3695,136.9533,137.263,73744.0
2024-01-25 12:30:00,141.82,142.1,141.8,141.96,105988.0,137.2824,137.5534,137.263,137.4179,105988.0
2024-01-25 13:00:00,141.96,142.41,141.95,142.19,37849.0,137.4179,137.8535,137.4082,137.6405,37849.0
2024-01-25 13:30:00,142.2,142.59,142.2,142.44,46195.0,137.6502,138.0277,137.6502,137.8825,46195.0
2024-01-25 14:00:00,142.44,142.57,142.28,142.49,49683.0,137.8825,138.0084,137.7277,137.9309,49683.0
2024-01-25 14:30:00,142.49,142.59,142.09,142.14,40347.0,137.9309,138.0277,137.5437,137.5921,40347.0
2024-01-25 15:00:00,142.15,142.34,142.1,142.32,45930.0,137.6018,137.7857,137.5534,137.7664,45930.0
2024-01-25 15:30:00,142.32,142.82,142.15,142.79,237850.0,137.7664,138.2504,137.6018,138.2213,237850.0
2024-01-26 09:30:00,143.79,143.93,142.85,143.2,55681.0,139.1893,139.3249,138.2794,138.6182,55681.0
2024-01-26 10:00:00,143.12,143.12,142.36,142.83,31522.0,138.5408,138.5408,137.8051,138.2601,31522.0
2024-01-26 10:30:00,142.8,143.1,142.65,142.82,50271.0,138.231,138.5214,138.0858,138.2504,50271.0
2024-01-26 11:00:00,142.86,142.98,142.61,142.96,24648.0,138.2891,138.4053,138.0471,138.3859,24648.0
2024-01-26 11:30:00,142.94,143.13,142.82,143.09,25388.0,138.3665,138.5505,138.2504,138.5117,25388.0
2024-01-26 12:00:00,143.08,143.21,142.98,143.09,32101.0,138.5021,138.6279,138.4053,138.5117,32101.0
2024-01-26 12:30:00,143.08,143.08,142.72,142.87,47898.0,138.5021,138.5021,138.1536,138.2988,47898.0
2024-01-26 13:00:00,142.87,143.08,142.82,142.93,30669.0,138.2988,138.5021,138.2504,138.3569,30669.0
2024-01-26 13:30:00,142.95,142.97,142.15,142.28,38164.0,138.3762,138.3956,137.6018,137.7277,38164.0
2024-01-26 14:00:00,142.27,142.52,142.23,142.28,42288.0,137.718,137.96,137.6793,137.7277,42288.0
2024-01-26 14:30:00,142.28,142.48,142.2,142.38,46586.0,137.7277,137.9213,137.6502,137.8245,46586.0
2024-01-26 15:00:00,142.4,142.48,142.22,142.46,55999.0,137.8438,137.9213,137.6696,137.9019,55999.0
2024-01-26 15:30:00,142.46,143.35,142.15,143.04,412266.0,137.9019,138.7634,137.6018,138.4633,412266.0
2024-01-29 09:30:00,142.86,143.23,142.26,143.23,54186.0,138.2891,138.6473,137.7083,138.6473,54186.0
2024-01-29 10:00:00,143.15,143.43,142.99,143.25,36865.0,138.5698,138.8409,138.4149,138.6666,36865.0
2024-01-29 10:30:00,143.26,143.29,142.16,142.38,41446.0,138.6763,138.7053,137.6115,137.8245,41446.0
2024-01-29 11:00:00,142.32,142.32,141.98,142.04,35503.0,137.7664,137.7664,137.4373,137.4953,35503.0
2024-01-29 11:30:00,142.07,142.07,141.83,141.93,42215.0,137.5244,137.5244,137.2921,137.3889,42215.0
2024-01-29 12:00:00,141.93,141.96,141.71,141.83,83471.0,137.3889,137.4179,137.1759,137.2921,83471.0
2024-01-29 12:30:00,141.88,142.0,141.5,141.57,34754.0,137.3405,137.4566,136.9726,137.0404,34754.0
2024-01-29 13:00:00,141.58,141.92,141.49,141.87,20256.0,137.0501,137.3792,136.9629,137.3308,20256.0
2024-01-29 13:30:00,141.87,141.96,141.53,141.57,22276.0,137.3308,137.4179,137.0017,137.0404,22276.0
2024-01-29 14:00:00,141.54,141.82,141.54,141.79,76513.0,137.0113,137.2824,137.0113,137.2533,76513.0
2024-01-29 14:30:00,141.78,142.12,141.76,141.83,60871.0,137.2437,137.5728,137.2243,137.2921,60871.0
2024-01-29 15:00:00,141.83,142.65,141.8,142.47,77107.0,137.2921,138.0858,137.263,137.9116,77107.0
2024-01-29 15:30:00,142.5,142.85,141.98,142.84,251893.0,137.9406,138.2794,137.4373,138.2697,251893.0
2024-01-30 09:30:00,142.45,143.77,142.08,143.77,37246.0,137.8922,139.17,137.5341,139.17,37246.0
2024-01-30 10:00:00,143.62,143.71,142.81,142.83,45357.0,139.0248,139.1119,138.2407,138.2601,45357.0
2024-01-30 10:30:00,142.82,142.99,142.61,142.74,20014.0,138.2504,138.4149,138.0471,138.1729,20014.0
2024-01-30 11:00:00,142.72,143.2,142.67,143.2,20860.0,138.1536,138.6182,138.1052,138.6182,20860.0
2024-01-30 11:30:00,143.17,143.6,143.14,143.56,23026.0,138.5892,139.0054,138.5601,138.9667,23026.0
2024-01-30 12:00:00,143.51,143.88,143.5,143.77,25245.0,138.9183,139.2765,138.9086,139.17,25245.0
2024-01-30 12:30:00,143.72,143.77,143.52,143.57,21547.0,139.1216,139.17,138.928,138.9764,21547.0
2024-01-30 13:00:00,143.55,143.55,143.08,143.23,35481.0,138.957,138.957,138.5021,138.6473,35481.0
2024-01-30 13:30:00,143.25,143.47,143.17,143.22,41376.0,138.6666,138.8796,138.5892,138.6376,41376.0
2024-01-30 14:00:00,143.24,143.62,143.24,143.52,45818.0,138.6569,139.0248,138.6569,138.928,45818.0
2024-01-30 14:30:00,143.52,143.63,143.45,143.53,38217.0,138.928,139.0345,138.8602,138.9377,38217.0
2024-01-30 15:00:00,143.55,143.63,143.08,143.18,43975.0,138.957,139.0345,138.5021,138.5989,43975.0
2024-01-30 15:30:00,143.19,143.2,142.91,143.07,177302.0,138.6085,138.6182,138.3375,138.4924,177302.0
2024-01-31 09:30:00,143.39,143.4,142.35,142.47,29167.0,138.8021,138.8118,137.7954,137.9116,29167.0
2024-01-31 10:00:00,142.5,143.09,142.49,142.84,19366.0,137.9406,138.5117,137.9309,138.2697,19366.0
2024-01-31 10:30:00,142.96,143.0,142.6,142.9,24287.0,138.3859,138.4246,138.0374,138.3278,24287.0
2024-01-31 11:00:00,142.83,142.97,142.36,142.36,17550.0,138.2601,138.3956,137.8051,137.8051,17550.0
2024-01-31 11:30:00,142.33,142.34,141.87,142.09,16843.0,137.7761,137.7857,137.3308,137.5437,16843.0
2024-01-31 12:00:00,142.05,142.25,141.86,142.23,20449.0,137.505,137.6986,137.3211,137.6793,20449.0
2024-01-31 12:30:00,142.2,142.2,141.59,142.06,25939.0,137.6502,137.6502,137.0597,137.5147,25939.0
2024-01-31 13:00:00,142.05,142.09,141.66,141.84,14383.0,137.505,137.5437,137.1275,137.3017,14383.0
2024-01-31 13:30:00,141.84,141.98,141.69,141.89,16991.0,137.3017,137.4373,137.1565,137.3501,16991.0
2024-01-31 14:00:00,141.95,142.0,141.23,141.32,28068.0,137.4082,137.4566,136.7113,136.7984,28068.0
2024-01-31 14:30:00,141.28,142.61,141.21,141.34,63372.0,136.7597,138.0471,136.6919,136.8177,63372.0
2024-01-31 15:00:00,141.3,141.45,140.46,140.97,54479.0,136.779,136.9242,135.9659,136.4596,54479.0
2024-01-31 15:30:00,140.95,141.4,140.67,141.04,231046.0,136.4402,136.8758,136.1692,136.5273,231046.0
2024-02-01 09:30:00,140.61,141.64,139.63,139.63,57126.0,136.1111,137.1081,135.1625,135.1625,57126.0
2024-02-01 10:00:00,139.62,141.03,139.17,140.56,44586.0,135.1528,136.5177,134.7172,136.0627,44586.0
2024-02-01 10:30:00,140.53,140.68,139.61,139.61,30669.0,136.0337,136.1789,135.1431,135.1431,30669.0
2024-02-01 11:00:00,139.61,140.19,139.53,140.19,45667.0,135.1431,135.7045,135.0656,135.7045,45667.0
2024-02-01 11:30:00,140.16,140.43,140.07,140.11,42793.0,135.6755,135.9369,135.5884,135.6271,42793.0
2024-02-01 12:00:00,140.1,140.85,140.1,140.71,34081.0,135.6174,136.3434,135.6174,136.2079,34081.0
2024-02-01 12:30:00,140.7,141.49,140.65,141.37,29625.0,136.1982,136.9629,136.1498,136.8468,29625.0
2024-02-01 13:00:00,141.44,141.44,140.78,140.99,31566.0,136.9145,136.9145,136.2757,136.4789,31566.0
2024-02-01 13:30:00,140.96,141.2,140.76,141.12,26829.0,136.4499,136.6822,136.2563,136.6048,26829.0
2024-02-01 14:00:00,141.15,141.51,141.07,141.09,37884.0,136.6338,136.9823,136.5564,136.5757,37884.0
2024-02-01 14:30:00,141.13,141.66,141.06,141.64,28277.0,136.6145,137.1275,136.5467,137.1081,28277.0
2024-02-01 15:00:00,141.7,141.8,141.41,141.57,42682.0,137.1662,137.263,136.8855,137.0404,42682.0
2024-02-01 15:30:00,141.58,141.77,141.28,141.45,208211.0,137.0501,137.234,136.7597,136.9242,208211.0
2024-02-02 09:30:00,140.16,140.74,138.65,139.82,60305.0,135.6755,136.2369,134.2138,135.3464,60305.0
2024-02-02 10:00:00,139.74,139.81,139.26,139.71,23972.0,135.2689,135.3367,134.8043,135.2399,23972.0
2024-02-02 10:30:00,139.72,140.16,139.34,140.08,31183.0,135.2496,135.6755,134.8817,135.5981,31183.0
2024-02-02 11:00:00,140.11,140.17,139.57,139.95,20466.0,135.6271,135.6852,135.1044,135.4722,20466.0
2024-02-02 11:30:00,139.98,140.04,139.61,139.63,20173.0,135.5013,135.5593,135.1431,135.1625,20173.0
2024-02-02 12:00:00,139.63,139.99,139.48,139.99,48602.0,135.1625,135.5109,135.0172,135.5109,48602.0
2024-02-02 12:30:00,139.91,140.11,139.45,139.96,56398.0,135.4335,135.6271,134.9882,135.4819,56398.0
2024-02-02 13:00:00,139.99,140.19,139.59,139.73,57549.0,135.5109,135.7045,135.1237,135.2593,57549.0
2024-02-02 13:30:00,139.73,140.08,139.61,139.97,43410.0,135.2593,135.5981,135.1431,135.4916,43410.0
2024-02-02 14:00:00,139.98,140.41,139.98,140.12,55273.0,135.5013,135.9175,135.5013,135.6368,55273.0
2024-02-02 14:30:00,140.13,140.58,140.12,140.5,51801.0,135.6465,136.0821,135.6368,136.0046,51801.0
2024-02-02 15:00:00,140.53,140.6,140.25,140.5,40732.0,136.0337,136.1014,135.7626,136.0046,40732.0
2024-02-02 15:30:00,140.49,140.52,139.79,140.08,222510.0,135.9949,136.024,135.3173,135.5981,222510.0
2024-02-05 09:30:00,138.24,138.68,138.04,138.47,47472.0,133.8169,134.2428,133.6233,134.0396,47472.0
2024-02-05 10:00:00,138.37,138.37,137.79,138.24,39488.0,133.9428,133.9428,133.3813,133.8169,39488.0
2024-02-05 10:30:00,138.21,138.46,137.49,137.72,61503.0,133.7879,134.0299,133.0909,133.3136,61503.0
2024-02-05 11:00:00,137.7,138.5,137.56,138.15,59238.0,133.2942,134.0686,133.1587,133.7298,59238.0
2024-02-05 11:30:00,138.17,138.29,138.0,138.06,23254.0,133.7492,133.8653,133.5846,133.6427,23254.0
2024-02-05 12:00:00,138.04,138.27,137.93,138.23,26136.0,133.6233,133.846,133.5168,133.8072,26136.0
2024-02-05 12:30:00,138.27,138.32,138.08,138.29,19138.0,133.846,133.8944,133.662,133.8653,19138.0
2024-02-05 13:00:00,138.26,138.65,138.19,138.34,21170.0,133.8363,134.2138,133.7685,133.9137,21170.0
2024-02-05 13:30:00,138.31,138.48,138.13,138.3,30824.0,133.8847,134.0492,133.7104,133.875,30824.0
2024-02-05 14:00:00,138.27,138.42,138.12,138.34,38030.0,133.846,133.9912,133.7008,133.9137,38030.0
2024-02-05 14:30:00,138.34,138.74,138.34,138.53,36687.0,133.9137,134.3009,133.9137,134.0976,36687.0
2024-02-05 15:00:00,138.56,138.84,138.35,138.75,47244.0,134.1267,134.3977,133.9234,134.3106,47244.0
2024-02-05 15:30:00,138.75,138.84,137.52,137.56,353284.0,134.3106,134.3977,133.12,133.1587,353284.0
2024-02-06 09:30:00,137.98,139.21,137.98,138.56,64882.0,133.5652,134.7559,133.5652,134.1267,64882.0
2024-02-06 10:00:00,138.44,138.99,138.29,138.67,57719.0,134.0105,134.5429,133.8653,134.2332,57719.0
2024-02-06 10:30:00,138.7,139.24,138.56,139.08,54435.0,134.2622,134.7849,134.1267,134.63,54435.0
2024-02-06 11:00:00,139.06,139.85,139.05,139.72,39397.0,134.6107,135.3754,134.601,135.2496,39397.0
2024-02-06 11:30:00,139.75,139.88,139.57,139.57,37845.0,135.2786,135.4045,135.1044,135.1044,37845.0
2024-02-06 12:00:00,139.56,139.6,139.33,139.53,32778.0,135.0947,135.1334,134.872,135.0656,32778.0
2024-02-06 12:30:00,139.53,139.61,139.39,139.43,24580.0,135.0656,135.1431,134.9301,134.9688,24580.0
2024-02-06 13:00:00,139.4,139.61,139.39,139.48,20390.0,134.9398,135.1431,134.9301,135.0172,20390.0
2024-02-06 13:30:00,139.5,139.71,139.35,139.47,28921.0,135.0366,135.2399,134.8914,135.0076,28921.0
2024-02-06 14:00:00,139.49,139.54,139.09,139.45,39080.0,135.0269,135.0753,134.6397,134.9882,39080.0
2024-02-06 14:30:00,139.47,139.79,139.42,139.72,34799.0,135.0076,135.3173,134.9592,135.2496,34799.0
2024-02-06 15:00:00,139.73,139.79,139.46,139.47,46971.0,135.2593,135.3173,134.9979,135.0076,46971.0
2024-02-06 15:30:00,139.48,139.9,139.46,139.9,162543.0,135.0172,135.4238,134.9979,135.4238,162543.0
2024-02-07 09:30:00,140.57,141.03,140.16,140.53,46346.0,136.0724,136.5177,135.6755,136.0337,46346.0
2024-02-07 10:00:00,140.52,140.74,139.92,140.15,61709.0,136.024,136.2369,135.4432,135.6658,61709.0
2024-02-07 10:30:00,140.16,140.42,139.72,139.88,43233.0,135.6755,135.9272,135.2496,135.4045,43233.0
2024-02-07 11:00:00,139.92,139.92,139.55,139.68,33424.0,135.4432,135.4432,135.085,135.2109,33424.0
2024-02-07 11:30:00,139.71,139.86,139.62,139.72,24980.0,135.2399,135.3851,135.1528,135.2496,24980.0
2024-02-07 12:00:00,139.7,139.76,139.38,139.47,54242.0,135.2302,135.2883,134.9204,135.0076,54242.0
2024-02-07 12:30:00,139.48,139.77,139.48,139.64,30281.0,135.0172,135.298,135.0172,135.1721,30281.0
2024-02-07 13:00:00,139.64,139.83,139.39,139.56,32741.0,135.1721,135.3561,134.9301,135.0947,32741.0
2024-02-07 13:30:00,139.56,139.76,139.27,139.3,45856.0,135.0947,135.2883,134.814,134.843,45856.0
2024-02-07 14:00:00,139.27,139.56,139.27,139.47,48997.0,134.814,135.0947,134.814,135.0076,48997.0
2024-02-07 14:30:00,139.5,139.92,139.39,139.7,51963.0,135.0366,135.4432,134.9301,135.2302,51963.0
2024-02-07 15:00:00,139.76,139.76,139.16,139.16,61752.0,135.2883,135.2883,134.7075,134.7075,61752.0
2024-02-07 15:30:00,139.15,139.42,139.05,139.38,181593.0,134.6978,134.9592,134.601,134.9204,181593.0
2024-02-08 09:30:00,139.55,139.77,138.03,138.07,43377.0,135.085,135.298,133.6136,133.6524,43377.0
2024-02-08 10:00:00,138.11,138.26,137.02,137.07,47659.0,133.6911,133.8363,132.636,132.6844,47659.0
2024-02-08 10:30:00,137.0,137.27,136.55,136.97,53443.0,132.6166,132.878,132.181,132.5876,53443.0
2024-02-08 11:00:00,136.98,137.87,136.95,137.59,53073.0,132.5972,133.4588,132.5682,133.1877,53073.0
2024-02-08 11:30:00,137.56,137.9,137.54,137.87,28242.0,133.1587,133.4878,133.1393,133.4588,28242.0
2024-02-08 12:00:00,137.88,138.04,137.73,137.86,22519.0,133.4684,133.6233,133.3232,133.4491,22519.0
2024-02-08 12:30:00,137.84,138.05,137.77,138.05,35442.0,133.4297,133.633,133.362,133.633,35442.0
2024-02-08 13:00:00,138.06,138.42,138.06,138.29,38218.0,133.6427,133.9912,133.6427,133.8653,38218.0
2024-02-08 13:30:00,138.29,138.41,138.21,138.25,32906.0,133.8653,133.9815,133.7879,133.8266,32906.0
2024-02-08 14:00:00,138.28,138.73,138.27,138.66,32416.0,133.8556,134.2912,133.846,134.2235,32416.0
2024-02-08 14:30:00,138.65,138.83,138.59,138.81,27303.0,134.2138,134.388,134.1557,134.3687,27303.0
2024-02-08 15:00:00,138.78,138.81,138.46,138.51,48486.0,134.3396,134.3687,134.0299,134.0783,48486.0
2024-02-08 15:30:00,138.53,138.74,138.44,138.63,156896.0,134.0976,134.3009,134.0105,134.1944,156896.0
2024-02-09 09:30:00,138.49,138.65,137.81,138.06,71366.0,134.0589,134.2138,133.4007,133.6427,71366.0
2024-02-09 10:00:00,138.14,138.29,137.73,138.05,36908.0,133.7201,133.8653,133.3232,133.633,36908.0
2024-02-09 10:30:00,138.06,138.06,137.48,137.65,45966.0,133.6427,133.6427,133.0812,133.2458,45966.0
2024-02-09 11:00:00,137.66,138.0,137.61,137.76,25512.0,133.2555,133.5846,133.2071,133.3523,25512.0
2024-02-09 11:30:00,137.75,137.81,137.44,137.75,25104.0,133.3426,133.4007,133.0425,133.3426,25104.0
2024-02-09 12:00:00,137.72,138.21,137.64,138.21,21911.0,133.3136,133.7879,133.2361,133.7879,21911.0
2024-02-09 12:30:00,138.22,138.36,138.01,138.31,21487.0,133.7976,133.9331,133.5943,133.8847,21487.0
2024-02-09 13:00:00,138.39,138.74,138.35,138.74,15608.0,133.9621,134.3009,133.9234,134.3009,15608.0
2024-02-09 13:30:00,138.76,138.91,138.59,138.88,31051.0,134.3203,134.4655,134.1557,134.4364,31051.0
2024-02-09 14:00:00,138.89,139.08,138.87,138.99,16222.0,134.4461,134.63,134.4268,134.5429,16222.0
2024-02-09 14:30:00,139.01,139.12,138.87,138.9,36519.0,134.5623,134.6688,134.4268,134.4558,36519.0
2024-02-09 15:00:00,138.9,139.19,138.78,139.19,46706.0,134.4558,134.7365,134.3396,134.7365,46706.0
2024-02-09 15:30:00,139.18,139.61,139.03,139.55,230708.0,134.7268,135.1431,134.5816,135.085,230708.0
2024-02-12 09:30:00,139.79,140.0,139.25,139.45,37919.0,135.3173,135.5206,134.7946,134.9882,37919.0
2024-02-12 10:00:00,139.45,139.67,139.33,139.47,30618.0,134.9882,135.2012,134.872,135.0076,30618.0
2024-02-12 10:30:00,139.5,140.3,139.48,140.25,44421.0,135.0366,135.811,135.0172,135.7626,44421.0
2024-02-12 11:00:00,140.3,140.47,139.96,140.18,22104.0,135.811,135.9756,135.4819,135.6949,22104.0
2024-02-12 11:30:00,140.22,140.76,140.19,140.66,27531.0,135.7336,136.2563,135.7045,136.1595,27531.0
2024-02-12 12:00:00,140.67,141.03,140.49,140.99,32857.0,136.1692,136.5177,135.9949,136.4789,32857.0
2024-02-12 12:30:00,141.0,141.18,140.79,141.18,21801.0,136.4886,136.6629,136.2853,136.6629,21801.0
2024-02-12 13:00:00,141.17,141.31,141.05,141.05,30042.0,136.6532,136.7887,136.537,136.537,30042.0
2024-02-12 13:30:00,141.03,141.21,140.91,141.1,22245.0,136.5177,136.6919,136.4015,136.5854,22245.0
2024-02-12 14:00:00,141.05,141.13,140.6,140.68,24388.0,136.537,136.6145,136.1014,136.1789,24388.0
2024-02-12 14:30:00,140.69,140.73,140.48,140.65,22558.0,136.1885,136.2273,135.9853,136.1498,22558.0
2024-02-12 15:00:00,140.68,140.81,140.66,140.77,24815.0,136.1789,136.3047,136.1595,136.266,24815.0
2024-02-12 15:30:00,140.75,141.06,140.68,140.91,166551.0,136.2466,136.5467,136.1789,136.4015,166551.0
2024-02-13 09:30:00,138.5,139.05,137.99,138.17,43268.0,134.0686,134.601,133.5749,133.7492,43268.0
2024-02-13 10:00:00,138.17,138.39,137.72,138.14,54451.0,133.7492,133.9621,133.3136,133.7201,54451.0
2024-02-13 10:30:00,138.11,138.32,137.87,138.21,52683.0,133.6911,133.8944,133.4588,133.7879,52683.0
2024-02-13 11:00:00,138.24,139.24,138.24,138.87,35793.0,133.8169,134.7849,133.8169,134.4268,35793.0
2024-02-13 11:30:00,138.93,139.07,138.65,138.67,31014.0,134.4848,134.6204,134.2138,134.2332,31014.0
2024-02-13 12:00:00,138.64,138.72,138.46,138.57,33996.0,134.2041,134.2816,134.0299,134.1364,33996.0
2024-02-13 12:30:00,138.51,138.75,138.37,138.56,18079.0,134.0783,134.3106,133.9428,134.1267,18079.0
2024-02-13 13:00:00,138.53,138.67,138.24,138.38,37492.0,134.0976,134.2332,133.8169,133.9524,37492.0
2024-02-13 13:30:00,138.36,138.56,138.21,138.5,24961.0,133.9331,134.1267,133.7879,134.0686,24961.0
2024-02-13 14:00:00,138.47,138.47,137.94,138.0,39058.0,134.0396,134.0396,133.5265,133.5846,39058.0
2024-02-13 14:30:00,138.0,138.13,137.43,137.69,56075.0,133.5846,133.7104,133.0328,133.2845,56075.0
2024-02-13 15:00:00,137.71,137.97,137.63,137.86,26831.0,133.3039,133.5556,133.2264,133.4491,26831.0
2024-02-13 15:30:00,137.84,138.78,137.8,138.71,137214.0,133.4297,134.3396,133.391,134.2719,137214.0
2024-02-14 09:30:00,139.6,140.44,139.06,139.12,32732.0,135.1334,135.9465,134.6107,134.6688,32732.0
2024-02-14 10:00:00,139.22,139.9,139.09,139.74,36326.0,134.7656,135.4238,134.6397,135.2689,36326.0
2024-02-14 10:30:00,139.77,139.77,138.96,139.03,20454.0,135.298,135.298,134.5139,134.5816,20454.0
2024-02-14 11:00:00,138.96,139.36,138.75,139.36,24307.0,134.5139,134.9011,134.3106,134.9011,24307.0
2024-02-14 11:30:00,139.4,139.71,139.36,139.63,44919.0,134.9398,135.2399,134.9011,135.1625,44919.0
2024-02-14 12:00:00,139.6,140.01,139.11,140.01,53932.0,135.1334,135.5303,134.6591,135.5303,53932.0
2024-02-14 12:30:00,140.11,140.49,139.94,140.47,56132.0,135.6271,135.9949,135.4625,135.9756,56132.0
2024-02-14 13:00:00,140.47,140.65,140.07,140.28,23424.0,135.9756,136.1498,135.5884,135.7917,23424.0
2024-02-14 13:30:00,140.31,140.7,140.22,140.69,25405.0,135.8207,136.1982,135.7336,136.1885,25405.0
2024-02-14 14:00:00,140.71,140.91,140.38,140.87,31229.0,136.2079,136.4015,135.8885,136.3628,31229.0
2024-02-14 14:30:00,140.87,140.95,140.44,140.48,26548.0,136.3628,136.4402,135.9465,135.9853,26548.0
2024-02-14 15:00:00,140.57,140.81,140.42,140.61,36177.0,136.0724,136.3047,135.9272,136.1111,36177.0
2024-02-14 15:30:00,140.61,140.63,140.03,140.07,183507.0,136.1111,136.1305,135.5497,135.5884,183507.0
2024-02-15 09:30:00,140.35,141.34,140.25,141.28,29692.0,136.4795,137.4422,136.3822,137.3838,29692.0
2024-02-15 10:00:00,141.36,142.01,141.25,141.27,53149.0,137.4616,138.0937,137.3547,137.3741,53149.0
2024-02-15 10:30:00,141.3,141.4,140.96,141.06,30469.0,137.4033,137.5005,137.0726,137.1699,30469.0
2024-02-15 11:00:00,141.14,141.34,140.97,141.11,26726.0,137.2477,137.4422,137.0824,137.2185,26726.0
2024-02-15 11:30:00,141.11,141.55,141.07,141.46,45603.0,137.2185,137.6464,137.1796,137.5589,45603.0
2024-02-15 12:00:00,141.45,141.79,141.44,141.76,50902.0,137.5491,137.8798,137.5394,137.8506,50902.0
2024-02-15 12:30:00,141.77,141.78,141.42,141.64,45178.0,137.8603,137.87,137.52,137.7339,45178.0
2024-02-15 13:00:00,141.64,142.1,141.63,142.0,42424.0,137.7339,138.1812,137.7242,138.084,42424.0
2024-02-15 13:30:00,142.06,142.12,141.86,142.08,32440.0,138.1423,138.2007,137.9478,138.1618,32440.0
2024-02-15 14:00:00,142.1,142.24,141.96,142.09,23288.0,138.1812,138.3173,138.0451,138.1715,23288.0
2024-02-15 14:30:00,142.06,142.25,141.97,142.14,25037.0,138.1423,138.3271,138.0548,138.2201,25037.0
2024-02-15 15:00:00,142.16,142.34,141.97,142.1,41570.0,138.2396,138.4146,138.0548,138.1812,41570.0
2024-02-15 15:30:00,142.1,142.51,141.95,142.42,195463.0,138.1812,138.5799,138.0353,138.4924,195463.0
2024-02-16 09:30:00,142.23,142.23,141.51,141.76,43736.0,138.3076,138.3076,137.6075,137.8506,43736.0
2024-02-16 10:00:00,141.92,142.42,141.77,141.84,21056.0,138.0062,138.4924,137.8603,137.9284,21056.0
2024-02-16 10:30:00,141.84,142.44,141.68,142.22,25992.0,137.9284,138.5118,137.7728,138.2979,25992.0
2024-02-16 11:00:00,142.23,142.51,142.11,142.4,50808.0,138.3076,138.5799,138.1909,138.4729,50808.0
2024-02-16 11:30:00,142.51,142.56,142.13,142.16,26655.0,138.5799,138.6285,138.2104,138.2396,26655.0
2024-02-16 12:00:00,142.15,142.38,142.01,142.38,29316.0,138.2298,138.4535,138.0937,138.4535,29316.0
2024-02-16 12:30:00,142.42,142.54,142.23,142.36,24309.0,138.4924,138.6091,138.3076,138.434,24309.0
2024-02-16 13:00:00,142.36,142.43,142.08,142.31,35882.0,138.434,138.5021,138.1618,138.3854,35882.0
2024-02-16 13:30:00,142.34,142.37,142.13,142.24,29532.0,138.4146,138.4438,138.2104,138.3173,29532.0
2024-02-16 14:00:00,142.24,142.39,142.15,142.25,41232.0,138.3173,138.4632,138.2298,138.3271,41232.0
2024-02-16 14:30:00,142.21,142.22,141.76,142.12,137604.0,138.2882,138.2979,137.8506,138.2007,137604.0
2024-02-16 15:00:00,142.14,142.39,142.12,142.22,42691.0,138.2201,138.4632,138.2007,138.2979,42691.0
2024-02-16 15:30:00,142.22,142.25,141.6,141.91,361556.0,138.2979,138.3271,137.695,137.9964,361556.0
2024-02-20 09:30:00,141.69,141.83,140.72,141.3,79356.0,137.7825,137.9187,136.8393,137.4033,79356.0
2024-02-20 10:00:00,141.4,141.51,141.1,141.34,27385.0,137.5005,137.6075,137.2088,137.4422,27385.0
2024-02-20 10:30:00,141.42,141.6,141.12,141.53,21276.0,137.52,137.695,137.2282,137.6269,21276.0
2024-02-20 11:00:00,141.55,141.69,141.27,141.38,15552.0,137.6464,137.7825,137.3741,137.4811,15552.0
2024-02-20 11:30:00,141.44,141.49,141.17,141.19,16614.0,137.5394,137.588,137.2769,137.2963,16614.0
2024-02-20 12:00:00,141.21,141.49,141.1,141.42,19129.0,137.3158,137.588,137.2088,137.52,19129.0
2024-02-20 12:30:00,141.42,141.56,140.98,141.47,22253.0,137.52,137.6561,137.0921,137.5686,22253.0
2024-02-20 13:00:00,141.49,141.71,141.37,141.68,58421.0,137.588,137.802,137.4713,137.7728,58421.0
2024-02-20 13:30:00,141.68,142.07,141.59,141.98,54776.0,137.7728,138.152,137.6853,138.0645,54776.0
2024-02-20 14:00:00,142.01,142.06,141.55,141.81,47006.0,138.0937,138.1423,137.6464,137.8992,47006.0
2024-02-20 14:30:00,141.83,142.02,141.56,141.98,48167.0,137.9187,138.1034,137.6561,138.0645,48167.0
2024-02-20 15:00:00,141.98,142.0,141.63,141.84,54911.0,138.0645,138.084,137.7242,137.9284,54911.0
2024-02-20 15:30:00,141.86,141.88,141.15,141.16,366906.0,137.9478,137.9673,137.2574,137.2671,366906.0
2024-02-21 09:30:00,141.44,141.94,140.77,141.51,45879.0,137.5394,138.0256,136.8879,137.6075,45879.0
2024-02-21 10:00:00,141.41,141.69,141.06,141.25,22359.0,137.5102,137.7825,137.1699,137.3547,22359.0
2024-02-21 10:30:00,141.24,141.52,141.01,141.44,18665.0,137.3449,137.6172,137.1213,137.5394,18665.0
2024-02-21 11:00:00,141.47,142.1,141.46,141.72,27673.0,137.5686,138.1812,137.5589,137.8117,27673.0
2024-02-21 11:30:00,141.67,141.87,141.6,141.74,13052.0,137.7631,137.9576,137.695,137.8311,13052.0
2024-02-21 12:00:00,141.75,142.14,141.66,142.02,17181.0,137.8409,138.2201,137.7533,138.1034,17181.0
2024-02-21 12:30:00,142.03,142.33,141.93,142.25,22437.0,138.1131,138.4049,138.0159,138.3271,22437.0
2024-02-21 13:00:00,142.23,142.29,141.75,142.25,25887.0,138.3076,138.366,137.8409,138.3271,25887.0
2024-02-21 13:30:00,142.2,142.3,141.97,142.22,19792.0,138.2785,138.3757,138.0548,138.2979,19792.0
2024-02-21 14:00:00,142.19,142.3,141.64,141.73,15488.0,138.2687,138.3757,137.7339,137.8214,15488.0
2024-02-21 14:30:00,141.75,141.91,141.6,141.82,17528.0,137.8409,137.9964,137.695,137.9089,17528.0
2024-02-21 15:00:00,141.78,141.84,141.51,141.67,48692.0,137.87,137.9284,137.6075,137.7631,48692.0
2024-02-21 15:30:00,141.68,142.67,141.66,142.65,114723.0,137.7728,138.7355,137.7533,138.716,114723.0
2024-02-22 09:30:00,143.27,143.8,142.01,143.6,44504.0,139.3189,139.8343,138.0937,139.6398,44504.0
2024-02-22 10:00:00,143.68,143.91,143.05,143.18,41842.0,139.7176,139.9413,139.105,139.2314,41842.0
2024-02-22 10:30:00,143.15,143.27,142.88,143.23,43789.0,139.2023,139.3189,138.9397,139.28,43789.0
2024-02-22 11:00:00,143.25,143.3,142.83,143.01,40301.0,139.2995,139.3481,138.8911,139.0661,40301.0
2024-02-22 11:30:00,143.01,143.08,142.76,142.86,23225.0,139.0661,139.1342,138.823,138.9203,23225.0
2024-02-22 12:00:00,142.8,142.84,142.5,142.78,16298.0,138.8619,138.9008,138.5702,138.8425,16298.0
2024-02-22 12:30:00,142.82,143.07,142.78,142.99,14366.0,138.8814,139.1245,138.8425,139.0467,14366.0
2024-02-22 13:00:00,142.99,143.09,142.74,143.06,35309.0,139.0467,139.1439,138.8036,139.1147,35309.0
2024-02-22 13:30:00,143.1,143.27,143.04,143.25,27192.0,139.1536,139.3189,139.0953,139.2995,27192.0
2024-02-22 14:00:00,143.29,143.75,143.27,143.71,31726.0,139.3384,139.7857,139.3189,139.7468,31726.0
2024-02-22 14:30:00,143.74,143.74,143.18,143.28,57263.0,139.776,139.776,139.2314,139.3287,57263.0
2024-02-22 15:00:00,143.29,143.6,143.27,143.45,39776.0,139.3384,139.6398,139.3189,139.494,39776.0
2024-02-22 15:30:00,143.42,143.66,143.25,143.44,176421.0,139.4648,139.6982,139.2995,139.4843,176421.0
2024-02-23 09:30:00,143.98,144.49,143.62,144.06,36767.0,140.0094,140.5053,139.6593,140.0872,36767.0
2024-02-23 10:00:00,144.05,144.08,143.6,144.02,20493.0,140.0774,140.1066,139.6398,140.0483,20493.0
2024-02-23 10:30:00,144.07,144.41,143.88,144.05,22459.0,140.0969,140.4275,139.9121,140.0774,22459.0
2024-02-23 11:00:00,144.05,144.16,143.79,144.04,23126.0,140.0774,140.1844,139.8246,140.0677,23126.0
2024-02-23 11:30:00,144.06,144.23,143.96,144.05,11931.0,140.0872,140.2525,139.9899,140.0774,11931.0
2024-02-23 12:00:00,144.03,144.45,144.03,144.24,16107.0,140.058,140.4664,140.058,140.2622,16107.0
2024-02-23 12:30:00,144.22,144.28,144.06,144.13,8628.0,140.2427,140.3011,140.0872,140.1552,8628.0
2024-02-23 13:00:00,144.16,144.4,144.01,144.34,14617.0,140.1844,140.4178,140.0385,140.3594,14617.0
2024-02-23 13:30:00,144.3,144.47,144.18,144.25,17316.0,140.3205,140.4859,140.2038,140.2719,17316.0
2024-02-23 14:00:00,144.23,144.32,144.13,144.19,19806.0,140.2525,140.34,140.1552,140.2136,19806.0
2024-02-23 14:30:00,144.21,144.31,144.12,144.18,12203.0,140.233,140.3303,140.1455,140.2038,12203.0
2024-02-23 15:00:00,144.16,144.5,144.16,144.47,19068.0,140.1844,140.515,140.1844,140.4859,19068.0
2024-02-23 15:30:00,144.48,144.73,144.26,144.32,163133.0,140.4956,140.7387,140.2816,140.34,163133.0
2024-02-26 09:30:00,142.0,143.11,139.88,142.08,237381.0,138.084,139.1634,136.0224,138.1618,237381.0
2024-02-26 10:00:00,141.99,142.0,141.11,141.63,76856.0,138.0742,138.084,137.2185,137.7242,76856.0
2024-02-26 10:30:00,141.63,141.87,141.27,141.29,77132.0,137.7242,137.9576,137.3741,137.3935,77132.0
2024-02-26 11:00:00,141.28,141.46,141.17,141.32,85493.0,137.3838,137.5589,137.2769,137.4227,85493.0
2024-02-26 11:30:00,141.29,141.86,141.26,141.38,72056.0,137.3935,137.9478,137.3644,137.4811,72056.0
2024-02-26 12:00:00,141.38,141.65,141.19,141.59,64258.0,137.4811,137.7436,137.2963,137.6853,64258.0
2024-02-26 12:30:00,141.62,141.68,141.2,141.28,64432.0,137.7144,137.7728,137.306,137.3838,64432.0
2024-02-26 13:00:00,141.28,141.67,141.19,141.51,70432.0,137.3838,137.7631,137.2963,137.6075,70432.0
2024-02-26 13:30:00,141.47,141.62,141.33,141.5,50243.0,137.5686,137.7144,137.4324,137.5978,50243.0
2024-02-26 14:00:00,141.5,141.6,141.25,141.53,67395.0,137.5978,137.695,137.3547,137.6269,67395.0
2024-02-26 14:30:00,141.54,142.26,141.48,142.09,185091.0,137.6367,138.3368,137.5783,138.1715,185091.0
2024-02-26 15:00:00,142.09,142.36,141.99,142.33,73372.0,138.1715,138.434,138.0742,138.4049,73372.0
2024-02-26 15:30:00,142.32,142.76,142.02,142.33,272981.0,138.3951,138.823,138.1034,138.4049,272981.0
2024-02-27 09:30:00,142.72,144.99,142.48,143.6,206073.0,138.7841,140.9915,138.5507,139.6398,206073.0
2024-02-27 10:00:00,143.62,143.83,141.76,141.92,120617.0,139.6593,139.8635,137.8506,138.0062,120617.0
2024-02-27 10:30:00,141.88,142.04,141.48,141.73,80744.0,137.9673,138.1229,137.5783,137.8214,80744.0
2024-02-27 11:00:00,141.8,141.84,141.07,141.34,82291.0,137.8895,137.9284,137.1796,137.4422,82291.0
2024-02-27 11:30:00,141.28,141.52,141.05,141.05,37937.0,137.3838,137.6172,137.1602,137.1602,37937.0
2024-02-27 12:00:00,141.07,141.31,140.89,141.17,57819.0,137.1796,137.413,137.0046,137.2769,57819.0
2024-02-27 12:30:00,141.18,141.37,140.89,140.96,39981.0,137.2866,137.4713,137.0046,137.0726,39981.0
2024-02-27 13:00:00,140.96,141.24,140.81,140.81,40048.0,137.0726,137.3449,136.9268,136.9268,40048.0
2024-02-27 13:30:00,140.81,141.17,140.78,141.11,42040.0,136.9268,137.2769,136.8976,137.2185,42040.0
2024-02-27 14:00:00,141.11,141.22,140.73,140.76,39327.0,137.2185,137.3255,136.849,136.8782,39327.0
2024-02-27 14:30:00,140.76,140.84,140.45,140.84,42901.0,136.8782,136.956,136.5767,136.956,42901.0
2024-02-27 15:00:00,140.86,141.11,140.66,140.78,58683.0,136.9754,137.2185,136.7809,136.8976,58683.0
2024-02-27 15:30:00,140.76,141.25,140.56,140.89,244712.0,136.8782,137.3547,136.6837,137.0046,244712.0
2024-02-28 09:30:00,140.47,140.73,139.44,139.79,130954.0,136.5962,136.849,135.5946,135.9349,130954.0
2024-02-28 10:00:00,139.84,141.26,139.82,141.13,42219.0,135.9835,137.3644,135.9641,137.238,42219.0
2024-02-28 10:30:00,141.09,141.56,141.06,141.53,34005.0,137.1991,137.6561,137.1699,137.6269,34005.0
2024-02-28 11:00:00,141.52,142.11,141.48,142.02,30042.0,137.6172,138.1909,137.5783,138.1034,30042.0
2024-02-28 11:30:00,142.04,142.11,141.57,141.68,25974.0,138.1229,138.1909,137.6658,137.7728,25974.0
2024-02-28 12:00:00,141.64,141.77,141.59,141.68,13938.0,137.7339,137.8603,137.6853,137.7728,13938.0
2024-02-28 12:30:00,141.68,141.83,141.56,141.63,11210.0,137.7728,137.9187,137.6561,137.7242,11210.0
2024-02-28 13:00:00,141.6,141.69,141.48,141.69,17072.0,137.695,137.7825,137.5783,137.7825,17072.0
2024-02-28 13:30:00,141.72,141.77,141.57,141.75,20087.0,137.8117,137.8603,137.6658,137.8409,20087.0
2024-02-28 14:00:00,141.78,141.8,141.42,141.44,24145.0,137.87,137.8895,137.52,137.5394,24145.0
2024-02-28 14:30:00,141.43,141.43,140.9,141.04,33416.0,137.5297,137.5297,137.0143,137.1504,33416.0
2024-02-28 15:00:00,141.05,141.22,140.83,141.03,40448.0,137.1602,137.3255,136.9462,137.1407,40448.0
2024-02-28 15:30:00,141.02,141.05,140.44,140.48,213685.0,137.131,137.1602,136.567,136.6059,213685.0
2024-02-29 09:30:00,140.84,141.69,140.43,141.5,38125.0,136.956,137.7825,136.5573,137.5978,38125.0
2024-02-29 10:00:00,141.55,141.85,140.95,141.84,29848.0,137.6464,137.9381,137.0629,137.9284,29848.0
2024-02-29 10:30:00,141.87,142.08,141.68,141.72,38350.0,137.9576,138.1618,137.7728,137.8117,38350.0
2024-02-29 11:00:00,141.71,141.94,141.64,141.77,37705.0,137.802,138.0256,137.7339,137.8603,37705.0
2024-02-29 11:30:00,141.76,141.77,141.35,141.44,31064.0,137.8506,137.8603,137.4519,137.5394,31064.0
2024-02-29 12:00:00,141.46,141.52,141.15,141.2,28652.0,137.5589,137.6172,137.2574,137.306,28652.0
2024-02-29 12:30:00,141.2,141.61,141.2,141.59,26551.0,137.306,137.7047,137.306,137.6853,26551.0
2024-02-29 13:00:00,141.59,141.7,141.48,141.6,21094.0,137.6853,137.7922,137.5783,137.695,21094.0
2024-02-29 13:30:00,141.59,141.83,141.58,141.74,20549.0,137.6853,137.9187,137.6756,137.8311,20549.0
2024-02-29 14:00:00,141.76,142.01,141.74,141.87,27764.0,137.8506,138.0937,137.8311,137.9576,27764.0
2024-02-29 14:30:00,141.9,141.92,141.63,141.78,25251.0,137.9867,138.0062,137.7242,137.87,25251.0
2024-02-29 15:00:00,141.8,141.95,141.78,141.92,41384.0,137.8895,138.0353,137.87,138.0062,41384.0
2024-02-29 15:30:00,141.91,142.08,141.58,141.63,213902.0,137.9964,138.1618,137.6756,137.7242,213902.0
2024-03-01 09:30:00,140.94,141.95,140.55,141.0,56629.0,137.0532,138.0353,136.674,137.1115,56629.0
2024-03-01 10:00:00,141.06,141.59,140.97,141.48,62467.0,137.1699,137.6853,137.0824,137.5783,62467.0
2024-03-01 10:30:00,141.62,141.62,140.06,140.25,83763.0,137.7144,137.7144,136.1975,136.3822,83763.0
2024-03-01 11:00:00,140.27,140.8,139.97,140.04,104260.0,136.4017,136.9171,136.11,136.178,104260.0
2024-03-01 11:30:00,140.0,140.42,139.96,140.18,75204.0,136.1391,136.5475,136.1002,136.3142,75204.0
2024-03-01 12:00:00,140.17,140.58,140.11,140.56,51363.0,136.3044,136.7031,136.2461,136.6837,51363.0
2024-03-01 12:30:00,140.58,140.63,140.37,140.55,48749.0,136.7031,136.7517,136.4989,136.674,48749.0
2024-03-01 13:00:00,140.56,140.63,139.96,140.14,71710.0,136.6837,136.7517,136.1002,136.2753,71710.0
2024-03-01 13:30:00,140.1,140.21,139.84,140.15,43472.0,136.2364,136.3433,135.9835,136.285,43472.0
2024-03-01 14:00:00,140.15,140.35,140.05,140.21,52039.0,136.285,136.4795,136.1877,136.3433,52039.0
2024-03-01 14:30:00,140.2,140.23,139.85,139.87,57820.0,136.3336,136.3628,135.9933,136.0127,57820.0
2024-03-01 15:00:00,139.85,139.85,139.36,139.69,78575.0,135.9933,135.9933,135.5168,135.8377,78575.0
2024-03-01 15:30:00,139.69,139.81,139.37,139.5,285073.0,135.8377,135.9544,135.5265,135.6529,285073.0
2024-03-04 09:30:00,138.89,139.83,138.52,139.06,56218.0,135.0597,135.9738,134.6999,135.225,56218.0
2024-03-04 10:00:00,139.11,139.5,138.91,139.33,59511.0,135.2737,135.6529,135.0792,135.4876,59511.0
2024-03-04 10:30:00,139.3,139.75,139.02,139.54,57822.0,135.4584,135.896,135.1861,135.6918,57822.0
2024-03-04 11:00:00,139.54,139.84,139.41,139.48,58845.0,135.6918,135.9835,135.5654,135.6335,58845.0
2024-03-04 11:30:00,139.52,139.91,139.49,139.65,34850.0,135.6724,136.0516,135.6432,135.7988,34850.0
2024-03-04 12:00:00,139.65,139.7,139.32,139.54,46275.0,135.7988,135.8474,135.4779,135.6918,46275.0
2024-03-04 12:30:00,139.5,139.54,139.26,139.51,27446.0,135.6529,135.6918,135.4195,135.6626,27446.0
2024-03-04 13:00:00,139.51,139.74,139.27,139.44,36993.0,135.6626,135.8863,135.4293,135.5946,36993.0
2024-03-04 13:30:00,139.44,139.75,139.2,139.69,63021.0,135.5946,135.896,135.3612,135.8377,63021.0
2024-03-04 14:00:00,139.68,139.68,139.11,139.47,71829.0,135.8279,135.8279,135.2737,135.6237,71829.0
2024-03-04 14:30:00,139.47,140.0,139.44,139.74,72118.0,135.6237,136.1391,135.5946,135.8863,72118.0
2024-03-04 15:00:00,139.74,139.94,139.61,139.85,81708.0,135.8863,136.0808,135.7599,135.9933,81708.0
2024-03-04 15:30:00,139.84,139.88,139.17,139.22,289230.0,135.9835,136.0224,135.332,135.3806,289230.0
2024-03-05 09:30:00,138.77,139.52,138.58,139.45,38820.0,134.943,135.6724,134.7583,135.6043,38820.0
2024-03-05 10:00:00,139.5,139.77,138.89,139.06,63762.0,135.6529,135.9155,135.0597,135.225,63762.0
2024-03-05 10:30:00,139.09,139.6,138.84,139.5,70169.0,135.2542,135.7502,135.0111,135.6529,70169.0
2024-03-05 11:00:00,139.46,139.72,139.45,139.67,25365.0,135.614,135.8668,135.6043,135.8182,25365.0
2024-03-05 11:30:00,139.67,139.92,139.41,139.77,35975.0,135.8182,136.0613,135.5654,135.9155,35975.0
2024-03-05 12:00:00,139.75,140.03,139.61,140.02,35862.0,135.896,136.1683,135.7599,136.1586,35862.0
2024-03-05 12:30:00,139.99,140.04,139.75,139.98,46145.0,136.1294,136.178,135.896,136.1197,46145.0
2024-03-05 13:00:00,139.99,139.99,139.43,139.48,30299.0,136.1294,136.1294,135.5848,135.6335,30299.0
2024-03-05 13:30:00,139.49,139.72,139.43,139.68,29820.0,135.6432,135.8668,135.5848,135.8279,29820.0
2024-03-05 14:00:00,139.7,139.73,139.36,139.4,44117.0,135.8474,135.8766,135.5168,135.5557,44117.0
2024-03-05 14:30:00,139.38,139.38,138.51,138.62,73430.0,135.5362,135.5362,134.6902,134.7972,73430.0
2024-03-05 15:00:00,138.62,138.68,138.36,138.5,69947.0,134.7972,134.8555,134.5444,134.6805,69947.0
2024-03-05 15:30:00,138.49,138.9,138.46,138.79,173630.0,134.6708,135.0695,134.6416,134.9625,173630.0
2024-03-06 09:30:00,139.74,140.58,139.11,140.54,116196.0,135.8863,136.7031,135.2737,136.6642,116196.0
2024-03-06 10:00:00,140.67,141.13,140.47,140.69,54929.0,136.7906,137.238,136.5962,136.8101,54929.0
2024-03-06 10:30:00,140.67,140.67,139.94,140.11,32790.0,136.7906,136.7906,136.0808,136.2461,32790.0
2024-03-06 11:00:00,140.1,140.43,140.1,140.34,33147.0,136.2364,136.5573,136.2364,136.4697,33147.0
2024-03-06 11:30:00,140.38,140.45,140.06,140.06,26138.0,136.5086,136.5767,136.1975,136.1975,26138.0
2024-03-06 12:00:00,140.11,140.25,139.96,140.13,41912.0,136.2461,136.3822,136.1002,136.2655,41912.0
2024-03-06 12:30:00,140.14,140.24,139.88,139.94,48536.0,136.2753,136.3725,136.0224,136.0808,48536.0
2024-03-06 13:00:00,139.97,140.29,139.96,140.28,38766.0,136.11,136.4211,136.1002,136.4114,38766.0
2024-03-06 13:30:00,140.31,140.32,139.55,139.72,37288.0,136.4406,136.4503,135.7015,135.8668,37288.0
2024-03-06 14:00:00,139.69,139.89,139.39,139.86,39648.0,135.8377,136.0322,135.5459,136.003,39648.0
2024-03-06 14:30:00,139.87,140.1,139.66,139.9,37095.0,136.0127,136.2364,135.8085,136.0419,37095.0
2024-03-06 15:00:00,139.82,139.85,139.38,139.81,29134.0,135.9641,135.9933,135.5362,135.9544,29134.0
2024-03-06 15:30:00,139.8,140.27,139.77,140.14,151425.0,135.9446,136.4017,135.9155,136.2753,151425.0
2024-03-07 09:30:00,138.82,141.41,138.82,141.19,110574.0,134.9917,137.5102,134.9917,137.2963,110574.0
2024-03-07 10:00:00,141.29,141.46,140.79,141.24,58001.0,137.3935,137.5589,136.9073,137.3449,58001.0
2024-03-07 10:30:00,141.24,141.41,140.98,141.29,48373.0,137.3449,137.5102,137.0921,137.3935,48373.0
2024-03-07 11:00:00,141.3,141.35,140.38,140.51,87481.0,137.4033,137.4519,136.5086,136.6351,87481.0
2024-03-07 11:30:00,140.46,140.53,140.0,140.47,142020.0,136.5864,136.6545,136.1391,136.5962,142020.0
2024-03-07 12:00:00,140.48,140.92,140.35,140.38,59965.0,136.6059,137.0338,136.4795,136.5086,59965.0
2024-03-07 12:30:00,140.37,140.62,140.22,140.38,67401.0,136.4989,136.742,136.3531,136.5086,67401.0
2024-03-07 13:00:00,140.37,140.82,140.29,140.57,56970.0,136.4989,136.9365,136.4211,136.6934,56970.0
2024-03-07 13:30:00,140.58,140.83,140.53,140.68,26620.0,136.7031,136.9462,136.6545,136.8004,26620.0
2024-03-07 14:00:00,140.69,141.06,140.58,140.84,52981.0,136.8101,137.1699,136.7031,136.956,52981.0
2024-03-07 14:30:00,140.84,141.2,140.79,141.13,88294.0,136.956,137.306,136.9073,137.238,88294.0
2024-03-07 15:00:00,141.12,141.28,140.9,141.15,70592.0,137.2282,137.3838,137.0143,137.2574,70592.0
2024-03-07 15:30:00,141.15,141.39,140.85,140.89,221051.0,137.2574,137.4908,136.9657,137.0046,221051.0
2024-03-08 09:30:00,141.38,142.29,141.3,141.85,53343.0,137.4811,138.366,137.4033,137.9381,53343.0
2024-03-08 10:00:00,141.92,142.01,141.23,141.28,41709.0,138.0062,138.0937,137.3352,137.3838,41709.0
2024-03-08 10:30:00,141.32,142.03,141.07,141.9,40017.0,137.4227,138.1131,137.1796,137.9867,40017.0
2024-03-08 11:00:00,141.93,142.05,141.7,141.94,32809.0,138.0159,138.1326,137.7922,138.0256,32809.0
2024-03-08 11:30:00,141.94,142.17,141.71,141.75,45727.0,138.0256,138.2493,137.802,137.8409,45727.0
2024-03-08 12:00:00,141.75,141.92,141.71,141.92,25967.0,137.8409,138.0062,137.802,138.0062,25967.0
2024-03-08 12:30:00,141.9,141.93,141.22,141.39,50180.0,137.9867,138.0159,137.3255,137.4908,50180.0
2024-03-08 13:00:00,141.36,141.53,141.14,141.41,25609.0,137.4616,137.6269,137.2477,137.5102,25609.0
2024-03-08 13:30:00,141.36,141.37,140.71,140.84,32781.0,137.4616,137.4713,136.8295,136.956,32781.0
2024-03-08 14:00:00,140.85,141.35,140.85,141.21,36194.0,136.9657,137.4519,136.9657,137.3158,36194.0
2024-03-08 14:30:00,141.26,141.45,141.13,141.2,41102.0,137.3644,137.5491,137.238,137.306,41102.0
2024-03-08 15:00:00,141.21,141.23,140.79,140.81,34926.0,137.3158,137.3352,136.9073,136.9268,34926.0
2024-03-08 15:30:00,140.79,140.89,140.56,140.74,192626.0,136.9073,137.0046,136.6837,136.8587,192626.0
2024-03-11 09:30:00,140.96,141.69,140.53,141.4,41509.0,137.0726,137.7825,136.6545,137.5005,41509.0
2024-03-11 10:00:00,141.37,141.41,140.45,140.49,25253.0,137.4713,137.5102,136.5767,136.6156,25253.0
2024-03-11 10:30:00,140.53,140.91,140.51,140.89,36257.0,136.6545,137.024,136.6351,137.0046,36257.0
2024-03-11 11:00:00,140.89,140.89,140.18,140.21,60548.0,137.0046,137.0046,136.3142,136.3433,60548.0
2024-03-11 11:30:00,140.19,140.64,140.06,140.36,51990.0,136.3239,136.7615,136.1975,136.4892,51990.0
2024-03-11 12:00:00,140.33,140.9,140.19,140.75,54422.0,136.46,137.0143,136.3239,136.8684,54422.0
2024-03-11 12:30:00,140.78,141.43,140.74,141.2,42797.0,136.8976,137.5297,136.8587,137.306,42797.0
2024-03-11 13:00:00,141.19,141.44,140.93,141.41,32145.0,137.2963,137.5394,137.0435,137.5102,32145.0
2024-03-11 13:30:00,141.46,141.56,141.29,141.48,60193.0,137.5589,137.6561,137.3935,137.5783,60193.0
2024-03-11 14:00:00,141.47,141.76,141.44,141.63,60864.0,137.5686,137.8506,137.5394,137.7242,60864.0
2024-03-11 14:30:00,141.65,142.09,141.59,142.06,69701.0,137.7436,138.1715,137.6853,138.1423,69701.0
2024-03-11 15:00:00,142.06,142.62,141.94,142.1,92820.0,138.1423,138.6869,138.0256,138.1812,92820.0
2024-03-11 15:30:00,142.12,142.57,141.88,142.47,243722.0,138.2007,138.6382,137.9673,138.541,243722.0
2024-03-12 09:30:00,142.74,142.74,141.35,141.97,51944.0,138.8036,138.8036,137.4519,138.0548,51944.0
2024-03-12 10:00:00,142.06,142.66,141.63,142.51,42161.0,138.1423,138.7258,137.7242,138.5799,42161.0
2024-03-12 10:30:00,142.51,143.1,142.3,142.83,52994.0,138.5799,139.1536,138.3757,138.8911,52994.0
2024-03-12 11:00:00,142.85,142.88,142.04,142.04,29873.0,138.9105,138.9397,138.1229,138.1229,29873.0
2024-03-12 11:30:00,142.02,142.15,141.88,142.15,32558.0,138.1034,138.2298,137.9673,138.2298,32558.0
2024-03-12 12:00:00,142.15,142.2,141.86,141.94,23886.0,138.2298,138.2785,137.9478,138.0256,23886.0
2024-03-12 12:30:00,141.98,141.98,141.43,141.61,27465.0,138.0645,138.0645,137.5297,137.7047,27465.0
2024-03-12 13:00:00,141.6,141.62,141.36,141.45,27297.0,137.695,137.7144,137.4616,137.5491,27297.0
2024-03-12 13:30:00,141.48,141.8,141.47,141.7,24192.0,137.5783,137.8895,137.5686,137.7922,24192.0
2024-03-12 14:00:00,141.72,141.73,141.4,141.43,31524.0,137.8117,137.8214,137.5005,137.5297,31524.0
2024-03-12 14:30:00,141.45,141.51,141.0,141.33,63272.0,137.5491,137.6075,137.1115,137.4324,63272.0
2024-03-12 15:00:00,141.34,141.53,141.27,141.39,53486.0,137.4422,137.6269,137.3741,137.4908,53486.0
2024-03-12 15:30:00,141.39,141.57,141.09,141.3,187778.0,137.4908,137.6658,137.1991,137.4033,187778.0
2024-03-13 09:30:00,141.79,142.85,141.7,142.03,35395.0,137.8798,138.9105,137.7922,138.1131,35395.0
2024-03-13 10:00:00,142.02,142.27,141.58,142.03,76499.0,138.1034,138.3465,137.6756,138.1131,76499.0
2024-03-13 10:30:00,142.11,142.38,141.85,142.04,32554.0,138.1909,138.4535,137.9381,138.1229,32554.0
2024-03-13 11:00:00,142.02,142.46,141.97,142.42,29548.0,138.1034,138.5313,138.0548,138.4924,29548.0
2024-03-13 11:30:00,142.42,143.0,142.4,142.97,35875.0,138.4924,139.0564,138.4729,139.0272,35875.0
2024-03-13 12:00:00,142.96,143.01,142.66,142.69,34706.0,139.0175,139.0661,138.7258,138.7549,34706.0
2024-03-13 12:30:00,142.71,143.01,142.71,142.83,22363.0,138.7744,139.0661,138.7744,138.8911,22363.0
2024-03-13 13:00:00,142.83,143.0,142.73,142.91,29027.0,138.8911,139.0564,138.7938,138.9689,29027.0
2024-03-13 13:30:00,142.84,142.98,142.66,142.66,29550.0,138.9008,139.0369,138.7258,138.7258,29550.0
2024-03-13 14:00:00,142.68,142.68,142.18,142.18,54538.0,138.7452,138.7452,138.259,138.259,54538.0
2024-03-13 14:30:00,142.18,142.18,141.77,141.99,46463.0,138.259,138.259,137.8603,138.0742,46463.0
2024-03-13 15:00:00,141.98,142.39,141.78,141.9,50949.0,138.0645,138.4632,137.87,137.9867,50949.0
2024-03-13 15:30:00,141.96,142.27,141.74,141.87,170635.0,138.0451,138.3465,137.8311,137.9576,170635.0
2024-03-14 09:30:00,140.96,141.63,140.51,140.57,37323.0,137.0726,137.7242,136.6351,136.6934,37323.0
2024-03-14 10:00:00,140.64,140.94,140.12,140.16,36004.0,136.7615,137.0532,136.2558,136.2947,36004.0
2024-03-14 10:30:00,140.2,140.48,140.05,140.17,56570.0,136.3336,136.6059,136.1877,136.3044,56570.0
2024-03-14 11:00:00,140.18,140.39,139.79,139.92,30383.0,136.3142,136.5184,135.9349,136.0613,30383.0
2024-03-14 11:30:00,139.92,140.32,139.79,140.26,22273.0,136.0613,136.4503,135.9349,136.392,22273.0
2024-03-14 12:00:00,140.28,140.3,139.83,139.94,46602.0,136.4114,136.4309,135.9738,136.0808,46602.0
2024-03-14 12:30:00,139.92,140.1,139.74,139.75,25576.0,136.0613,136.2364,135.8863,135.896,25576.0
2024-03-14 13:00:00,139.65,139.72,139.23,139.23,16157.0,135.7988,135.8668,135.3904,135.3904,16157.0
2024-03-14 13:30:00,139.24,139.69,139.03,139.62,39047.0,135.4001,135.8377,135.1959,135.7696,39047.0
2024-03-14 14:00:00,139.61,139.74,139.47,139.47,46881.0,135.7599,135.8863,135.6237,135.6237,46881.0
2024-03-14 14:30:00,139.47,139.48,139.23,139.27,55590.0,135.6237,135.6335,135.3904,135.4293,55590.0
2024-03-14 15:00:00,139.23,139.32,138.83,138.9,63185.0,135.3904,135.4779,135.0014,135.0695,63185.0
2024-03-14 15:30:00,138.89,139.14,138.48,138.97,272004.0,135.0597,135.3028,134.661,135.1375,272004.0
2024-03-15 09:30:00,137.5,139.98,137.5,139.72,374787.0,133.7081,136.1197,133.7081,135.8668,374787.0
2024-03-15 10:00:00,139.65,139.75,139.04,139.16,47852.0,135.7988,135.896,135.2056,135.3223,47852.0
2024-03-15 10:30:00,139.2,139.42,138.99,139.31,74584.0,135.3612,135.5751,135.157,135.4682,74584.0
2024-03-15 11:00:00,139.36,139.43,138.69,139.18,61852.0,135.5168,135.5848,134.8653,135.3417,61852.0
2024-03-15 11:30:00,139.14,139.17,138.59,138.67,46348.0,135.3028,135.332,134.768,134.8458,46348.0
2024-03-15 12:00:00,138.65,138.85,138.58,138.75,63469.0,134.8264,135.0208,134.7583,134.9236,63469.0
2024-03-15 12:30:00,138.74,138.94,138.37,138.37,39187.0,134.9139,135.1084,134.5541,134.5541,39187.0
2024-03-15 13:00:00,138.34,138.6,138.31,138.49,31156.0,134.5249,134.7777,134.4957,134.6708,31156.0
2024-03-15 13:30:00,138.47,138.66,138.12,138.22,44612.0,134.6513,134.8361,134.311,134.4082,44612.0
2024-03-15 14:00:00,138.23,138.39,138.02,138.12,49289.0,134.4179,134.5735,134.2137,134.311,49289.0
2024-03-15 14:30:00,138.1,138.43,138.01,138.32,55226.0,134.2915,134.6124,134.204,134.5055,55226.0
2024-03-15 15:00:00,138.35,138.67,138.27,138.43,46459.0,134.5346,134.8458,134.4568,134.6124,46459.0
2024-03-15 15:30:00,138.44,138.5,137.63,137.86,394491.0,134.6221,134.6805,133.8345,134.0581,394491.0
2024-03-18 09:30:00,137.91,138.66,137.29,138.38,47563.0,134.1068,134.8361,133.5039,134.5638,47563.0
2024-03-18 10:00:00,138.32,139.4,138.32,139.25,47508.0,134.5055,135.5557,134.5055,135.4098,47508.0
2024-03-18 10:30:00,139.24,139.43,139.0,139.26,41782.0,135.4001,135.5848,135.1667,135.4195,41782.0
2024-03-18 11:00:00,139.28,139.88,139.27,139.75,44550.0,135.439,136.0224,135.4293,135.896,44550.0
2024-03-18 11:30:00,139.74,139.84,139.49,139.56,39207.0,135.8863,135.9835,135.6432,135.7113,39207.0
2024-03-18 12:00:00,139.58,139.77,139.44,139.77,38093.0,135.7307,135.9155,135.5946,135.9155,38093.0
2024-03-18 12:30:00,139.77,139.93,139.62,139.88,23912.0,135.9155,136.0711,135.7696,136.0224,23912.0
2024-03-18 13:00:00,139.88,140.0,139.86,139.92,27562.0,136.0224,136.1391,136.003,136.0613,27562.0
2024-03-18 13:30:00,139.91,139.92,139.65,139.83,23301.0,136.0516,136.0613,135.7988,135.9738,23301.0
2024-03-18 14:00:00,139.82,139.82,139.42,139.49,23665.0,135.9641,135.9641,135.5751,135.6432,23665.0
2024-03-18 14:30:00,139.47,139.61,139.34,139.49,35641.0,135.6237,135.7599,135.4973,135.6432,35641.0
2024-03-18 15:00:00,139.49,139.95,139.47,139.54,69043.0,135.6432,136.0905,135.6237,135.6918,69043.0
2024-03-18 15:30:00,139.53,139.65,138.96,139.07,216590.0,135.6821,135.7988,135.1278,135.2348,216590.0
2024-03-19 09:30:00,139.5,140.5,139.36,140.17,59476.0,135.6529,136.6253,135.5168,136.3044,59476.0
2024-03-19 10:00:00,140.19,140.33,139.91,140.12,72860.0,136.3239,136.46,136.0516,136.2558,72860.0
2024-03-19 10:30:00,140.16,140.52,140.15,140.49,120443.0,136.2947,136.6448,136.285,136.6156,120443.0
2024-03-19 11:00:00,140.47,141.07,140.42,141.01,64300.0,136.5962,137.1796,136.5475,137.1213,64300.0
2024-03-19 11:30:00,141.0,141.09,140.88,140.94,46221.0,137.1115,137.1991,136.9949,137.0532,46221.0
2024-03-19 12:00:00,140.93,141.21,140.87,141.18,50176.0,137.0435,137.3158,136.9851,137.2866,50176.0
2024-03-19 12:30:00,141.17,141.22,140.71,140.81,29812.0,137.2769,137.3255,136.8295,136.9268,29812.0
2024-03-19 13:00:00,140.84,141.04,140.72,140.99,40095.0,136.956,137.1504,136.8393,137.1018,40095.0
2024-03-19 13:30:00,140.98,141.1,140.84,140.85,30600.0,137.0921,137.2088,136.956,136.9657,30600.0
2024-03-19 14:00:00,140.85,140.95,140.77,140.94,59455.0,136.9657,137.0629,136.8879,137.0532,59455.0
2024-03-19 14:30:00,140.95,141.2,140.92,141.09,53522.0,137.0629,137.306,137.0338,137.1991,53522.0
2024-03-19 15:00:00,141.05,141.13,140.9,141.13,45166.0,137.1602,137.238,137.0143,137.238,45166.0
2024-03-19 15:30:00,141.12,141.7,140.97,141.61,366083.0,137.2282,137.7922,137.0824,137.7047,366083.0
2024-03-20 09:30:00,142.06,142.27,141.01,142.13,49491.0,138.1423,138.3465,137.1213,138.2104,49491.0
2024-03-20 10:00:00,142.09,142.09,141.49,141.93,105475.0,138.1715,138.1715,137.588,138.0159,105475.0
2024-03-20 10:30:00,141.92,141.92,141.05,141.32,44361.0,138.0062,138.0062,137.1602,137.4227,44361.0
2024-03-20 11:00:00,141.29,141.52,141.16,141.37,30781.0,137.3935,137.6172,137.2671,137.4713,30781.0
2024-03-20 11:30:00,141.3,141.4,141.17,141.31,25545.0,137.4033,137.5005,137.2769,137.413,25545.0
2024-03-20 12:00:00,141.38,141.49,141.27,141.4,32079.0,137.4811,137.588,137.3741,137.5005,32079.0
2024-03-20 12:30:00,141.4,141.71,141.36,141.5,29688.0,137.5005,137.802,137.4616,137.5978,29688.0
2024-03-20 13:00:00,141.49,141.54,141.28,141.41,46149.0,137.588,137.6367,137.3838,137.5102,46149.0
2024-03-20 13:30:00,141.41,141.54,141.36,141.43,29824.0,137.5102,137.6367,137.4616,137.5297,29824.0
2024-03-20 14:00:00,141.46,142.03,141.46,141.72,63740.0,137.5589,138.1131,137.5589,137.8117,63740.0
2024-03-20 14:30:00,141.77,142.3,141.4,142.24,47345.0,137.8603,138.3757,137.5005,138.3173,47345.0
2024-03-20 15:00:00,142.17,142.43,142.02,142.38,68068.0,138.2493,138.5021,138.1034,138.4535,68068.0
2024-03-20 15:30:00,142.35,142.4,141.72,142.27,324095.0,138.4243,138.4729,137.8117,138.3465,324095.0
2024-03-21 09:30:00,142.53,143.13,142.3,143.12,44363.0,138.5994,139.1828,138.3757,139.1731,44363.0
2024-03-21 10:00:00,143.15,143.69,142.79,143.65,42640.0,139.2023,139.7274,138.8522,139.6885,42640.0
2024-03-21 10:30:00,143.69,143.73,143.18,143.47,35408.0,139.7274,139.7663,139.2314,139.5134,35408.0
2024-03-21 11:00:00,143.5,143.5,143.13,143.3,50136.0,139.5426,139.5426,139.1828,139.3481,50136.0
2024-03-21 11:30:00,143.3,143.57,142.98,143.16,37621.0,139.3481,139.6107,139.0369,139.212,37621.0
2024-03-21 12:00:00,143.16,143.29,142.94,143.2,25493.0,139.212,139.3384,138.998,139.2509,25493.0
2024-03-21 12:30:00,143.23,143.33,142.99,143.15,37629.0,139.28,139.3773,139.0467,139.2023,37629.0
2024-03-21 13:00:00,143.15,143.15,142.98,143.12,24286.0,139.2023,139.2023,139.0369,139.1731,24286.0
2024-03-21 13:30:00,143.1,143.3,143.02,143.21,34841.0,139.1536,139.3481,139.0758,139.2606,34841.0
2024-03-21 14:00:00,143.2,143.44,143.19,143.4,25385.0,139.2509,139.4843,139.2412,139.4454,25385.0
2024-03-21 14:30:00,143.4,143.45,143.28,143.38,30442.0,139.4454,139.494,139.3287,139.4259,30442.0
2024-03-21 15:00:00,143.41,143.77,143.41,143.76,65338.0,139.4551,139.8052,139.4551,139.7954,65338.0
2024-03-21 15:30:00,143.75,143.93,143.54,143.55,244856.0,139.7857,139.9607,139.5815,139.5912,244856.0
2024-03-22 09:30:00,143.88,143.97,142.37,142.91,56335.0,139.9121,139.9996,138.4438,138.9689,56335.0
2024-03-22 10:00:00,142.89,143.17,142.63,142.7,56104.0,138.9494,139.2217,138.6966,138.7647,56104.0
2024-03-22 10:30:00,142.72,142.78,142.3,142.37,35191.0,138.7841,138.8425,138.3757,138.4438,35191.0
2024-03-22 11:00:00,142.36,142.6,142.21,142.28,33811.0,138.434,138.6674,138.2882,138.3562,33811.0
2024-03-22 11:30:00,142.28,142.73,142.28,142.6,52162.0,138.3562,138.7938,138.3562,138.6674,52162.0
2024-03-22 12:00:00,142.57,142.77,142.53,142.65,34156.0,138.6382,138.8327,138.5994,138.716,34156.0
2024-03-22 12:30:00,142.65,142.7,142.29,142.38,19943.0,138.716,138.7647,138.366,138.4535,19943.0
2024-03-22 13:00:00,142.38,142.8,142.32,142.72,35848.0,138.4535,138.8619,138.3951,138.7841,35848.0
2024-03-22 13:30:00,142.71,142.75,142.57,142.73,19915.0,138.7744,138.8133,138.6382,138.7938,19915.0
2024-03-22 14:00:00,142.74,142.97,142.71,142.85,26100.0,138.8036,139.0272,138.7744,138.9105,26100.0
2024-03-22 14:30:00,142.87,142.91,142.74,142.77,23096.0,138.93,138.9689,138.8036,138.8327,23096.0
2024-03-22 15:00:00,142.76,142.82,142.55,142.72,31734.0,138.823,138.8814,138.6188,138.7841,31734.0
2024-03-22 15:30:00,142.72,142.76,142.49,142.53,132097.0,138.7841,138.823,138.5605,138.5994,132097.0
2024-03-25 09:30:00,142.16,142.79,142.02,142.24,18599.0,138.2396,138.8522,138.1034,138.3173,18599.0
2024-03-25 10:00:00,142.18,142.18,141.35,141.71,24266.0,138.259,138.259,137.4519,137.802,24266.0
2024-03-25 10:30:00,141.72,142.01,141.65,142.01,16877.0,137.8117,138.0937,137.7436,138.0937,16877.0
2024-03-25 11:00:00,142.01,142.25,141.92,142.22,11474.0,138.0937,138.3271,138.0062,138.2979,11474.0
2024-03-25 11:30:00,142.17,142.25,141.67,141.75,27714.0,138.2493,138.3271,137.7631,137.8409,27714.0
2024-03-25 12:00:00,141.72,141.89,141.51,141.63,17347.0,137.8117,137.977,137.6075,137.7242,17347.0
2024-03-25 12:30:00,141.6,141.6,141.27,141.34,19336.0,137.695,137.695,137.3741,137.4422,19336.0
2024-03-25 13:00:00,141.35,141.42,141.15,141.31,19581.0,137.4519,137.52,137.2574,137.413,19581.0
2024-03-25 13:30:00,141.31,141.35,141.09,141.2,28114.0,137.413,137.4519,137.1991,137.306,28114.0
2024-03-25 14:00:00,141.18,141.61,141.13,141.58,27309.0,137.2866,137.7047,137.238,137.6756,27309.0
2024-03-25 14:30:00,141.59,141.6,141.31,141.41,33854.0,137.6853,137.695,137.413,137.5102,33854.0
2024-03-25 15:00:00,141.39,141.39,141.0,141.04,36559.0,137.4908,137.4908,137.1115,137.1504,36559.0
2024-03-25 15:30:00,141.05,141.17,140.72,141.13,145173.0,137.1602,137.2769,136.8393,137.238,145173.0
2024-03-26 09:30:00,141.23,142.07,141.12,141.95,24962.0,137.3352,138.152,137.2282,138.0353,24962.0
2024-03-26 10:00:00,141.89,142.26,141.83,142.17,42491.0,137.977,138.3368,137.9187,138.2493,42491.0
2024-03-26 10:30:00,142.14,142.25,141.92,142.12,29718.0,138.2201,138.3271,138.0062,138.2007,29718.0
2024-03-26 11:00:00,142.12,142.46,141.92,142.03,24215.0,138.2007,138.5313,138.0062,138.1131,24215.0
2024-03-26 11:30:00,142.02,142.02,141.73,141.93,16122.0,138.1034,138.1034,137.8214,138.0159,16122.0
2024-03-26 12:00:00,141.9,141.93,141.64,141.85,23748.0,137.9867,138.0159,137.7339,137.9381,23748.0
2024-03-26 12:30:00,141.87,142.02,141.76,142.01,19065.0,137.9576,138.1034,137.8506,138.0937,19065.0
2024-03-26 13:00:00,142.0,142.14,141.79,141.79,24630.0,138.084,138.2201,137.8798,137.8798,24630.0
2024-03-26 13:30:00,141.79,142.02,141.74,141.88,22180.0,137.8798,138.1034,137.8311,137.9673,22180.0
2024-03-26 14:00:00,141.87,142.15,141.85,142.08,27969.0,137.9576,138.2298,137.9381,138.1618,27969.0
2024-03-26 14:30:00,142.1,142.12,141.95,142.06,23592.0,138.1812,138.2007,138.0353,138.1423,23592.0
2024-03-26 15:00:00,142.05,142.17,141.88,141.97,26003.0,138.1326,138.2493,137.9673,138.0548,26003.0
2024-03-26 15:30:00,141.94,142.18,141.72,141.83,113205.0,138.0256,138.259,137.8117,137.9187,113205.0
2024-03-27 09:30:00,143.0,143.81,142.21,143.59,23605.0,139.0564,139.8441,138.2882,139.6301,23605.0
2024-03-27 10:00:00,143.5,143.56,143.21,143.33,24485.0,139.5426,139.6009,139.2606,139.3773,24485.0
2024-03-27 10:30:00,143.34,143.53,143.3,143.39,25827.0,139.387,139.5718,139.3481,139.4356,25827.0
2024-03-27 11:00:00,143.48,143.54,143.1,143.43,45153.0,139.5232,139.5815,139.1536,139.4745,45153.0
2024-03-27 11:30:00,143.43,143.48,143.24,143.32,32165.0,139.4745,139.5232,139.2898,139.3676,32165.0
2024-03-27 12:00:00,143.33,143.45,143.22,143.44,15854.0,139.3773,139.494,139.2703,139.4843,15854.0
2024-03-27 12:30:00,143.44,143.48,143.31,143.35,15478.0,139.4843,139.5232,139.3578,139.3967,15478.0
2024-03-27 13:00:00,143.34,143.49,143.33,143.49,20761.0,139.387,139.5329,139.3773,139.5329,20761.0
2024-03-27 13:30:00,143.51,143.51,143.28,143.28,27122.0,139.5523,139.5523,139.3287,139.3287,27122.0
2024-03-27 14:00:00,143.27,143.54,143.25,143.54,28140.0,139.3189,139.5815,139.2995,139.5815,28140.0
2024-03-27 14:30:00,143.57,143.64,143.46,143.59,20127.0,139.6107,139.6787,139.5037,139.6301,20127.0
2024-03-27 15:00:00,143.63,143.85,143.5,143.85,36901.0,139.669,139.8829,139.5426,139.8829,36901.0
2024-03-27 15:30:00,143.86,144.6,143.85,144.55,232550.0,139.8927,140.6123,139.8829,140.5636,232550.0
2024-03-28 09:30:00,145.0,145.25,144.75,145.12,32474.0,141.0012,141.2443,140.7581,141.1179,32474.0
2024-03-28 10:00:00,145.12,145.39,145.05,145.05,36511.0,141.1179,141.3805,141.0499,141.0499,36511.0
2024-03-28 10:30:00,145.04,145.19,144.77,144.94,27166.0,141.0401,141.186,140.7776,140.9429,27166.0
2024-03-28 11:00:00,144.93,145.0,144.44,144.44,36765.0,140.9332,141.0012,140.4567,140.4567,36765.0
2024-03-28 11:30:00,144.46,144.96,144.41,144.84,50142.0,140.4761,140.9623,140.4275,140.8456,50142.0
2024-03-28 12:00:00,144.87,145.16,144.85,145.08,35311.0,140.8748,141.1568,140.8554,141.079,35311.0
2024-03-28 12:30:00,145.05,145.11,144.77,144.98,86262.0,141.0499,141.1082,140.7776,140.9818,86262.0
2024-03-28 13:00:00,144.99,145.07,144.84,144.96,57878.0,140.9915,141.0693,140.8456,140.9623,57878.0
2024-03-28 13:30:00,144.92,145.14,144.89,145.14,23264.0,140.9234,141.1374,140.8943,141.1374,23264.0
2024-03-28 14:00:00,145.12,145.28,145.04,145.2,28291.0,141.1179,141.2735,141.0401,141.1957,28291.0
2024-03-28 14:30:00,145.18,145.35,145.12,145.29,29034.0,141.1763,141.3416,141.1179,141.2832,29034.0
2024-03-28 15:00:00,145.3,145.34,145.08,145.3,53057.0,141.293,141.3319,141.079,141.293,53057.0
2024-03-28 15:30:00,145.31,145.35,144.72,144.8,234821.0,141.3027,141.3416,140.729,140.8068,234821.0
2024-04-01 09:30:00,145.12,145.61,143.74,144.22,31290.0,141.1179,141.5944,139.776,140.2427,31290.0
2024-04-01 10:00:00,144.1,144.1,142.93,142.96,19271.0,140.1261,140.1261,138.9883,139.0175,19271.0
2024-04-01 10:30:00,142.94,143.53,142.77,143.36,43966.0,138.998,139.5718,138.8327,139.4065,43966.0
2024-04-01 11:00:00,143.39,143.65,143.35,143.42,25774.0,139.4356,139.6885,139.3967,139.4648,25774.0
2024-04-01 11:30:00,143.43,143.47,143.17,143.24,23308.0,139.4745,139.5134,139.2217,139.2898,23308.0
2024-04-01 12:00:00,143.2,143.58,143.2,143.55,17312.0,139.2509,139.6204,139.2509,139.5912,17312.0
2024-04-01 12:30:00,143.52,143.6,143.32,143.33,14133.0,139.562,139.6398,139.3676,139.3773,14133.0
2024-04-01 13:00:00,143.28,143.32,142.9,143.03,69819.0,139.3287,139.3676,138.9591,139.0856,69819.0
2024-04-01 13:30:00,143.03,143.34,142.94,143.28,46650.0,139.0856,139.387,138.998,139.3287,46650.0
2024-04-01 14:00:00,143.28,143.44,143.22,143.34,44826.0,139.3287,139.4843,139.2703,139.387,44826.0
2024-04-01 14:30:00,143.35,143.35,142.9,142.92,29329.0,139.3967,139.3967,138.9591,138.9786,29329.0
2024-04-01 15:00:00,142.93,143.11,142.79,142.97,60085.0,138.9883,139.1634,138.8522,139.0272,60085.0
2024-04-01 15:30:00,142.98,143.43,142.91,143.34,157850.0,139.0369,139.4745,138.9689,139.387,157850.0
2024-04-02 09:30:00,143.09,143.41,141.62,142.14,30276.0,139.1439,139.4551,137.7144,138.2201,30276.0
2024-04-02 10:00:00,142.01,142.37,141.43,141.52,15099.0,138.0937,138.4438,137.5297,137.6172,15099.0
2024-04-02 10:30:00,141.52,141.66,141.16,141.21,31723.0,137.6172,137.7533,137.2671,137.3158,31723.0
2024-04-02 11:00:00,141.23,141.26,140.88,140.88,24562.0,137.3352,137.3644,136.9949,136.9949,24562.0
2024-04-02 11:30:00,140.87,141.25,140.77,141.11,51372.0,136.9851,137.3547,136.8879,137.2185,51372.0
2024-04-02 12:00:00,141.13,141.18,140.84,141.05,13238.0,137.238,137.2866,136.956,137.1602,13238.0
2024-04-02 12:30:00,141.06,141.2,140.95,141.08,9315.0,137.1699,137.306,137.0629,137.1893,9315.0
2024-04-02 13:00:00,141.08,141.1,140.78,140.85,15279.0,137.1893,137.2088,136.8976,136.9657,15279.0
2024-04-02 13:30:00,140.82,140.83,140.5,140.69,12575.0,136.9365,136.9462,136.6253,136.8101,12575.0
2024-04-02 14:00:00,140.64,140.74,140.57,140.71,12209.0,136.7615,136.8587,136.6934,136.8295,12209.0
2024-04-02 14:30:00,140.68,141.26,140.65,141.05,22454.0,136.8004,137.3644,136.7712,137.1602,22454.0
2024-04-02 15:00:00,141.05,141.52,141.0,141.5,25055.0,137.1602,137.6172,137.1115,137.5978,25055.0
2024-04-02 15:30:00,141.51,141.91,141.37,141.69,178350.0,137.6075,137.9964,137.4713,137.7825,178350.0
2024-04-03 09:30:00,141.7,142.55,141.64,142.31,32444.0,137.7922,138.6188,137.7339,138.3854,32444.0
2024-04-03 10:00:00,142.38,142.94,141.99,142.12,12989.0,138.4535,138.998,138.0742,138.2007,12989.0
2024-04-03 10:30:00,142.08,142.27,141.92,142.18,12657.0,138.1618,138.3465,138.0062,138.259,12657.0
2024-04-03 11:00:00,142.12,142.12,141.54,141.58,17976.0,138.2007,138.2007,137.6367,137.6756,17976.0
2024-04-03 11:30:00,141.52,141.76,141.36,141.55,39241.0,137.6172,137.8506,137.4616,137.6464,39241.0
2024-04-03 12:00:00,141.52,141.99,141.49,141.99,22225.0,137.6172,138.0742,137.588,138.0742,22225.0
2024-04-03 12:30:00,142.0,142.01,141.68,141.9,14937.0,138.084,138.0937,137.7728,137.9867,14937.0
2024-04-03 13:00:00,141.89,141.97,141.65,141.75,16017.0,137.977,138.0548,137.7436,137.8409,16017.0
2024-04-03 13:30:00,141.78,141.95,141.68,141.74,17567.0,137.87,138.0353,137.7728,137.8311,17567.0
2024-04-03 14:00:00,141.75,141.89,141.69,141.77,19178.0,137.8409,137.977,137.7825,137.8603,19178.0
2024-04-03 14:30:00,141.73,141.9,141.55,141.55,18678.0,137.8214,137.9867,137.6464,137.6464,18678.0
2024-04-03 15:00:00,141.53,141.56,141.1,141.16,26528.0,137.6269,137.6561,137.2088,137.2671,26528.0
2024-04-03 15:30:00,141.14,141.84,141.14,141.73,213102.0,137.2477,137.9284,137.2477,137.8214,213102.0
2024-04-04 09:30:00,142.62,143.47,142.11,143.47,37871.0,138.6869,139.5134,138.1909,139.5134,37871.0
2024-04-04 10:00:00,143.38,143.48,142.89,143.17,31602.0,139.4259,139.5232,138.9494,139.2217,31602.0
2024-04-04 10:30:00,143.15,143.77,143.14,143.56,27176.0,139.2023,139.8052,139.1925,139.6009,27176.0
2024-04-04 11:00:00,143.57,143.64,143.25,143.56,51191.0,139.6107,139.6787,139.2995,139.6009,51191.0
2024-04-04 11:30:00,143.53,143.84,143.39,143.79,29843.0,139.5718,139.8732,139.4356,139.8246,29843.0
2024-04-04 12:00:00,143.78,143.98,143.45,143.47,24140.0,139.8149,140.0094,139.494,139.5134,24140.0
2024-04-04 12:30:00,143.43,143.64,143.28,143.28,31483.0,139.4745,139.6787,139.3287,139.3287,31483.0
2024-04-04 13:00:00,143.26,143.26,142.84,143.02,24435.0,139.3092,139.3092,138.9008,139.0758,24435.0
2024-04-04 13:30:00,143.02,143.04,142.35,142.4,37202.0,139.0758,139.0953,138.4243,138.4729,37202.0
2024-04-04 14:00:00,142.38,142.4,140.94,140.96,37155.0,138.4535,138.4729,137.0532,137.0726,37155.0
2024-04-04 14:30:00,140.94,140.94,139.89,139.97,44050.0,137.0532,137.0532,136.0322,136.11,44050.0
2024-04-04 15:00:00,139.98,140.16,139.58,139.59,41782.0,136.1197,136.2947,135.7307,135.7404,41782.0
2024-04-04 15:30:00,139.59,140.19,139.43,139.76,157849.0,135.7404,136.3239,135.5848,135.9057,157849.0
2024-04-05 09:30:00,139.5,139.64,138.77,139.41,28413.0,135.6529,135.7891,134.943,135.5654,28413.0
2024-04-05 10:00:00,139.35,139.41,138.85,139.25,20052.0,135.507,135.5654,135.0208,135.4098,20052.0
2024-04-05 10:30:00,139.3,139.67,139.23,139.53,25527.0,135.4584,135.8182,135.3904,135.6821,25527.0
2024-04-05 11:00:00,139.48,139.48,138.89,139.38,31175.0,135.6335,135.6335,135.0597,135.5362,31175.0
2024-04-05 11:30:00,139.44,139.52,139.19,139.41,29875.0,135.5946,135.6724,135.3515,135.5654,29875.0
2024-04-05 12:00:00,139.43,139.5,139.22,139.23,28270.0,135.5848,135.6529,135.3806,135.3904,28270.0
2024-04-05 12:30:00,139.2,139.23,138.98,139.18,14338.0,135.3612,135.3904,135.1473,135.3417,14338.0
2024-04-05 13:00:00,139.3,139.34,138.64,138.79,16570.0,135.4584,135.4973,134.8166,134.9625,16570.0
2024-04-05 13:30:00,138.82,138.86,138.27,138.4,39205.0,134.9917,135.0306,134.4568,134.5832,39205.0
2024-04-05 14:00:00,138.36,138.99,138.23,138.62,32071.0,134.5444,135.157,134.4179,134.7972,32071.0
2024-04-05 14:30:00,138.64,138.85,138.48,138.61,31299.0,134.8166,135.0208,134.661,134.7875,31299.0
2024-04-05 15:00:00,138.6,138.77,138.57,138.7,38434.0,134.7777,134.943,134.7486,134.875,38434.0
2024-04-05 15:30:00,138.67,139.11,138.6,139.01,150836.0,134.8458,135.2737,134.7777,135.1764,150836.0
2024-04-08 09:30:00,139.77,140.23,139.3,139.58,46252.0,135.9155,136.3628,135.4584,135.7307,46252.0
2024-04-08 10:00:00,139.51,140.0,138.98,139.86,39058.0,135.6626,136.1391,135.1473,136.003,39058.0
2024-04-08 10:30:00,139.86,140.11,139.77,139.97,33036.0,136.003,136.2461,135.9155,136.11,33036.0
2024-04-08 11:00:00,140.03,140.16,139.72,139.96,61369.0,136.1683,136.2947,135.8668,136.1002,61369.0
2024-04-08 11:30:00,139.99,140.02,139.55,139.8,39438.0,136.1294,136.1586,135.7015,135.9446,39438.0
2024-04-08 12:00:00,139.78,140.22,139.69,140.17,35043.0,135.9252,136.3531,135.8377,136.3044,35043.0
2024-04-08 12:30:00,140.16,140.41,140.08,140.31,51050.0,136.2947,136.5378,136.2169,136.4406,51050.0
2024-04-08 13:00:00,140.33,140.34,140.06,140.33,30113.0,136.46,136.4697,136.1975,136.46,30113.0
2024-04-08 13:30:00,140.3,140.47,140.2,140.46,25820.0,136.4309,136.5962,136.3336,136.5864,25820.0
2024-04-08 14:00:00,140.45,140.49,140.26,140.29,23568.0,136.5767,136.6156,136.392,136.4211,23568.0
2024-04-08 14:30:00,140.28,140.29,139.89,139.97,44589.0,136.4114,136.4211,136.0322,136.11,44589.0
2024-04-08 15:00:00,139.97,140.07,139.61,139.86,61462.0,136.11,136.2072,135.7599,136.003,61462.0
2024-04-08 15:30:00,139.84,140.2,139.54,139.91,197347.0,135.9835,136.3336,135.6918,136.0516,197347.0
2024-04-09 09:30:00,140.74,141.23,139.94,139.98,41880.0,136.8587,137.3352,136.0808,136.1197,41880.0
2024-04-09 10:00:00,140.06,140.44,139.92,139.97,30714.0,136.1975,136.567,136.0613,136.11,30714.0
2024-04-09 10:30:00,139.92,140.16,139.41,140.12,65171.0,136.0613,136.2947,135.5654,136.2558,65171.0
2024-04-09 11:00:00,140.12,140.89,139.95,140.57,88529.0,136.2558,137.0046,136.0905,136.6934,88529.0
2024-04-09 11:30:00,140.58,141.22,140.53,141.19,42930.0,136.7031,137.3255,136.6545,137.2963,42930.0
2024-04-09 12:00:00,141.16,141.51,140.97,141.36,38022.0,137.2671,137.6075,137.0824,137.4616,38022.0
2024-04-09 12:30:00,141.4,141.65,141.28,141.44,24612.0,137.5005,137.7436,137.3838,137.5394,24612.0
2024-04-09 13:00:00,141.46,141.68,141.35,141.67,22679.0,137.5589,137.7728,137.4519,137.7631,22679.0
2024-04-09 13:30:00,141.67,141.73,141.14,141.14,18246.0,137.7631,137.8214,137.2477,137.2477,18246.0
2024-04-09 14:00:00,141.12,141.38,141.06,141.29,26996.0,137.2282,137.4811,137.1699,137.3935,26996.0
2024-04-09 14:30:00,141.31,141.59,141.23,141.45,36896.0,137.413,137.6853,137.3352,137.5491,36896.0
2024-04-09 15:00:00,141.42,142.2,141.2,142.17,45531.0,137.52,138.2785,137.306,138.2493,45531.0
2024-04-09 15:30:00,142.16,142.3,141.93,142.18,195596.0,138.2396,138.3757,138.0159,138.259,195596.0
2024-04-10 09:30:00,139.73,139.73,138.08,138.2,84588.0,135.8766,135.8766,134.2721,134.3888,84588.0
2024-04-10 10:00:00,138.14,138.68,138.06,138.41,44854.0,134.3304,134.8555,134.2526,134.593,44854.0
2024-04-10 10:30:00,138.47,139.06,138.47,138.9,48463.0,134.6513,135.225,134.6513,135.0695,48463.0
2024-04-10 11:00:00,138.9,139.0,138.56,138.91,54060.0,135.0695,135.1667,134.7388,135.0792,54060.0
2024-04-10 11:30:00,138.91,138.91,138.39,138.72,38629.0,135.0792,135.0792,134.5735,134.8944,38629.0
2024-04-10 12:00:00,138.71,138.93,138.6,138.84,29499.0,134.8847,135.0986,134.7777,135.0111,29499.0
2024-04-10 12:30:00,138.88,138.89,138.2,138.34,17678.0,135.05,135.0597,134.3888,134.5249,17678.0
2024-04-10 13:00:00,138.31,138.66,137.78,138.42,28959.0,134.4957,134.8361,133.9803,134.6027,28959.0
2024-04-10 13:30:00,138.37,138.52,137.9,138.25,21966.0,134.5541,134.6999,134.097,134.4374,21966.0
2024-04-10 14:00:00,138.29,138.49,137.64,137.64,71580.0,134.4763,134.6708,133.8442,133.8442,71580.0
2024-04-10 14:30:00,137.68,138.25,137.68,137.91,103459.0,133.8831,134.4374,133.8831,134.1068,103459.0
2024-04-10 15:00:00,137.9,138.7,137.86,138.46,26564.0,134.097,134.875,134.0581,134.6416,26564.0
2024-04-10 15:30:00,138.37,138.56,137.71,137.75,228011.0,134.5541,134.7388,133.9123,133.9512,228011.0
2024-04-11 09:30:00,138.52,138.69,138.06,138.06,38280.0,134.6999,134.8653,134.2526,134.2526,38280.0
2024-04-11 10:00:00,138.07,138.2,137.68,137.84,31503.0,134.2623,134.3888,133.8831,134.0387,31503.0
2024-04-11 10:30:00,137.85,138.61,137.75,138.24,21706.0,134.0484,134.7875,133.9512,134.4277,21706.0
2024-04-11 11:00:00,138.3,138.4,137.96,138.22,18997.0,134.486,134.5832,134.1554,134.4082,18997.0
2024-04-11 11:30:00,138.27,138.75,138.23,138.68,27444.0,134.4568,134.9236,134.4179,134.8555,27444.0
2024-04-11 12:00:00,138.71,139.01,138.55,138.69,35719.0,134.8847,135.1764,134.7291,134.8653,35719.0
2024-04-11 12:30:00,138.59,138.6,137.36,137.46,133632.0,134.768,134.7777,133.5719,133.6692,133632.0
2024-04-11 13:00:00,137.49,137.83,137.18,137.19,191539.0,133.6983,134.029,133.3969,133.4066,191539.0
2024-04-11 13:30:00,137.19,137.75,137.0,137.5,100827.0,133.4066,133.9512,133.2219,133.7081,100827.0
2024-04-11 14:00:00,137.49,137.63,137.35,137.53,81511.0,133.6983,133.8345,133.5622,133.7372,81511.0
2024-04-11 14:30:00,137.56,138.0,137.49,137.88,73390.0,133.7664,134.1943,133.6983,134.0776,73390.0
2024-04-11 15:00:00,137.86,138.35,137.85,137.98,71043.0,134.0581,134.5346,134.0484,134.1748,71043.0
2024-04-11 15:30:00,137.95,138.11,137.58,137.59,264744.0,134.1457,134.3012,133.7859,133.7956,264744.0
2024-04-12 09:30:00,136.5,136.66,135.26,135.26,50188.0,132.7356,132.8912,131.5298,131.5298,50188.0
2024-04-12 10:00:00,135.26,135.64,134.66,135.24,52787.0,131.5298,131.8994,130.9464,131.5104,52787.0
2024-04-12 10:30:00,135.24,135.31,134.71,135.0,40252.0,131.5104,131.5785,130.995,131.277,40252.0
2024-04-12 11:00:00,134.96,135.52,134.96,135.06,29251.0,131.2381,131.7827,131.2381,131.3354,29251.0
2024-04-12 11:30:00,135.13,135.33,135.06,135.21,19200.0,131.4034,131.5979,131.3354,131.4812,19200.0
2024-04-12 12:00:00,135.18,135.3,134.61,134.61,37675.0,131.452,131.5687,130.8978,130.8978,37675.0
2024-04-12 12:30:00,134.64,134.68,134.29,134.47,27359.0,130.9269,130.9658,130.5866,130.7616,27359.0
2024-04-12 13:00:00,134.47,134.53,133.77,133.78,118074.0,130.7616,130.82,130.0809,130.0907,118074.0
2024-04-12 13:30:00,133.74,134.29,133.59,133.97,56749.0,130.0518,130.5866,129.9059,130.2754,56749.0
2024-04-12 14:00:00,133.97,134.47,133.85,134.26,65798.0,130.2754,130.7616,130.1587,130.5574,65798.0
2024-04-12 14:30:00,134.19,134.29,133.85,133.92,129546.0,130.4893,130.5866,130.1587,130.2268,129546.0
2024-04-12 15:00:00,133.89,133.89,133.59,133.72,90388.0,130.1976,130.1976,129.9059,130.0323,90388.0
2024-04-12 15:30:00,133.72,134.45,133.68,134.45,207489.0,130.0323,130.7422,129.9934,130.7422,207489.0
2024-04-15 09:30:00,135.9,136.84,135.9,135.97,53984.0,132.1522,133.0663,132.1522,132.2203,53984.0
2024-04-15 10:00:00,135.86,136.09,135.49,135.84,41486.0,132.1133,132.337,131.7535,132.0938,41486.0
2024-04-15 10:30:00,135.82,136.09,135.77,135.8,43611.0,132.0744,132.337,132.0258,132.0549,43611.0
2024-04-15 11:00:00,135.81,136.0,135.55,135.94,62763.0,132.0647,132.2494,131.8118,132.1911,62763.0
2024-04-15 11:30:00,135.97,136.34,135.97,136.27,33000.0,132.2203,132.5801,132.2203,132.512,33000.0
2024-04-15 12:00:00,136.24,136.32,135.89,136.08,40995.0,132.4828,132.5606,132.1425,132.3272,40995.0
2024-04-15 12:30:00,136.04,136.04,135.47,135.55,37852.0,132.2883,132.2883,131.7341,131.8118,37852.0
2024-04-15 13:00:00,135.47,135.57,134.74,134.76,14270.0,131.7341,131.8313,131.0242,131.0436,14270.0
2024-04-15 13:30:00,134.7,135.36,134.55,134.88,54088.0,130.9853,131.6271,130.8394,131.1603,54088.0
2024-04-15 14:00:00,134.84,134.93,134.45,134.55,41790.0,131.1214,131.2089,130.7422,130.8394,41790.0
2024-04-15 14:30:00,134.57,134.91,134.27,134.53,25826.0,130.8589,131.1895,130.5671,130.82,25826.0
2024-04-15 15:00:00,134.52,134.61,134.2,134.53,35909.0,130.8102,130.8978,130.4991,130.82,35909.0
2024-04-15 15:30:00,134.53,135.1,134.5,135.02,202542.0,130.82,131.3743,130.7908,131.2965,202542.0
2024-04-16 09:30:00,134.21,135.02,133.63,134.38,70210.0,130.5088,131.2965,129.9448,130.6741,70210.0
2024-04-16 10:00:00,134.37,134.69,134.15,134.23,116393.0,130.6644,130.9756,130.4505,130.5282,116393.0
2024-04-16 10:30:00,134.29,134.48,133.87,134.29,162516.0,130.5866,130.7714,130.1782,130.5866,162516.0
2024-04-16 11:00:00,134.28,134.3,134.01,134.27,140614.0,130.5769,130.5963,130.3143,130.5671,140614.0
2024-04-16 11:30:00,134.28,134.68,134.06,134.41,64811.0,130.5769,130.9658,130.3629,130.7033,64811.0
2024-04-16 12:00:00,134.43,134.54,134.18,134.39,40539.0,130.7227,130.8297,130.4796,130.6838,40539.0
2024-04-16 12:30:00,134.4,134.59,134.15,134.38,40551.0,130.6936,130.8783,130.4505,130.6741,40551.0
2024-04-16 13:00:00,134.4,134.42,134.12,134.16,42450.0,130.6936,130.713,130.4213,130.4602,42450.0
2024-04-16 13:30:00,134.18,134.33,133.72,134.12,35483.0,130.4796,130.6255,130.0323,130.4213,35483.0
2024-04-16 14:00:00,134.09,134.63,133.54,133.7,43343.0,130.3921,130.9172,129.8573,130.0129,43343.0
2024-04-16 14:30:00,133.79,134.41,133.79,134.4,38127.0,130.1004,130.7033,130.1004,130.6936,38127.0
2024-04-16 15:00:00,134.4,134.4,134.06,134.3,83121.0,130.6936,130.6936,130.3629,130.5963,83121.0
2024-04-16 15:30:00,134.28,134.28,133.48,133.48,229529.0,130.5769,130.5769,129.7989,129.7989,229529.0
2024-04-17 09:30:00,134.9,135.22,134.25,134.93,90130.0,131.1798,131.4909,130.5477,131.2089,90130.0
2024-04-17 10:00:00,134.93,134.93,134.52,134.86,86897.0,131.2089,131.2089,130.8102,131.1409,86897.0
2024-04-17 10:30:00,134.91,135.08,134.52,134.6,32393.0,131.1895,131.3548,130.8102,130.888,32393.0
2024-04-17 11:00:00,134.64,134.76,134.53,134.54,26907.0,130.9269,131.0436,130.82,130.8297,26907.0
2024-04-17 11:30:00,134.52,134.62,134.17,134.59,25737.0,130.8102,130.9075,130.4699,130.8783,25737.0
2024-04-17 12:00:00,134.58,134.79,134.21,134.64,37944.0,130.8686,131.0728,130.5088,130.9269,37944.0
2024-04-17 12:30:00,134.62,135.07,134.49,134.5,56492.0,130.9075,131.3451,130.7811,130.7908,56492.0
2024-04-17 13:00:00,134.46,134.97,134.41,134.91,23085.0,130.7519,131.2478,130.7033,131.1895,23085.0
2024-04-17 13:30:00,134.92,135.44,134.82,135.39,49689.0,131.1992,131.7049,131.102,131.6563,49689.0
2024-04-17 14:00:00,135.34,135.44,134.92,134.97,33122.0,131.6076,131.7049,131.1992,131.2478,33122.0
2024-04-17 14:30:00,134.95,135.49,134.94,135.05,38446.0,131.2284,131.7535,131.2187,131.3256,38446.0
2024-04-17 15:00:00,135.03,135.1,134.62,135.0,65688.0,131.3062,131.3743,130.9075,131.277,65688.0
2024-04-17 15:30:00,134.96,135.42,134.96,135.0,225464.0,131.2381,131.6854,131.2381,131.277,225464.0
2024-04-18 09:30:00,136.03,136.18,134.48,135.93,29816.0,132.2786,132.4245,130.7714,132.1814,29816.0
2024-04-18 10:00:00,135.83,136.22,135.45,136.2,74708.0,132.0841,132.4634,131.7146,132.4439,74708.0
2024-04-18 10:30:00,136.24,136.39,135.67,135.97,111208.0,132.4828,132.6287,131.9285,132.2203,111208.0
2024-04-18 11:00:00,135.97,136.06,135.8,135.94,59977.0,132.2203,132.3078,132.0549,132.1911,59977.0
2024-04-18 11:30:00,135.97,135.98,135.36,135.73,47836.0,132.2203,132.23,131.6271,131.9869,47836.0
2024-04-18 12:00:00,135.75,135.79,135.35,135.49,31905.0,132.0063,132.0452,131.6174,131.7535,31905.0
2024-04-18 12:30:00,135.49,135.51,135.0,135.05,36395.0,131.7535,131.7729,131.277,131.3256,36395.0
2024-04-18 13:00:00,135.02,135.08,134.58,134.94,60235.0,131.2965,131.3548,130.8686,131.2187,60235.0
2024-04-18 13:30:00,134.91,134.92,134.45,134.55,56802.0,131.1895,131.1992,130.7422,130.8394,56802.0
2024-04-18 14:00:00,134.52,134.64,134.19,134.31,39370.0,130.8102,130.9269,130.4893,130.606,39370.0
2024-04-18 14:30:00,134.36,135.1,134.16,134.92,111657.0,130.6547,131.3743,130.4602,131.1992,111657.0
2024-04-18 15:00:00,134.91,135.76,134.85,135.76,216571.0,131.1895,132.0161,131.1311,132.0161,216571.0
2024-04-18 15:30:00,135.76,135.79,135.1,135.16,538316.0,132.0161,132.0452,131.3743,131.4326,538316.0
2024-04-19 09:30:00,133.01,134.65,131.71,132.73,439704.0,129.3419,130.9367,128.0777,129.0696,439704.0
2024-04-19 10:00:00,132.86,133.16,131.67,132.1,196224.0,129.196,129.4878,128.0388,128.457,196224.0
2024-04-19 10:30:00,132.12,132.12,131.15,131.35,151324.0,128.4764,128.4764,127.5332,127.7277,151324.0
2024-04-19 11:00:00,131.34,131.86,130.75,131.25,119399.0,127.7179,128.2236,127.1442,127.6304,119399.0
2024-04-19 11:30:00,131.25,131.52,130.75,131.07,141824.0,127.6304,127.893,127.1442,127.4554,141824.0
2024-04-19 12:00:00,131.1,131.58,130.12,130.23,124332.0,127.4846,127.9513,126.5316,126.6386,124332.0
2024-04-19 12:30:00,130.23,130.88,129.55,130.61,102277.0,126.6386,127.2706,125.9773,127.0081,102277.0
2024-04-19 13:00:00,130.65,130.9,130.17,130.88,69201.0,127.047,127.2901,126.5802,127.2706,69201.0
2024-04-19 13:30:00,130.92,131.1,130.26,130.93,185316.0,127.3095,127.4846,126.6677,127.3193,185316.0
2024-04-19 14:00:00,130.93,131.29,130.46,131.03,76870.0,127.3193,127.6693,126.8622,127.4165,76870.0
2024-04-19 14:30:00,131.05,131.13,129.95,130.33,120067.0,127.4359,127.5137,126.3663,126.7358,120067.0
2024-04-19 15:00:00,130.31,130.92,130.22,130.67,96464.0,126.7164,127.3095,126.6288,127.0664,96464.0
2024-04-19 15:30:00,130.65,131.16,130.12,130.84,677929.0,127.047,127.5429,126.5316,127.2317,677929.0
2024-04-22 09:30:00,130.35,130.68,129.22,130.27,255348.0,126.7552,127.0761,125.6564,126.6775,255348.0
2024-04-22 10:00:00,130.25,130.87,130.01,130.31,63233.0,126.658,127.2609,126.4246,126.7164,63233.0
2024-04-22 10:30:00,130.3,130.43,129.96,130.35,49455.0,126.7066,126.833,126.376,126.7552,49455.0
2024-04-22 11:00:00,130.27,130.49,129.81,129.95,51201.0,126.6775,126.8914,126.2301,126.3663,51201.0
2024-04-22 11:30:00,129.96,130.17,129.67,130.17,49537.0,126.376,126.5802,126.094,126.5802,49537.0
2024-04-22 12:00:00,130.21,130.59,130.14,130.23,37716.0,126.6191,126.9886,126.551,126.6386,37716.0
2024-04-22 12:30:00,130.23,130.71,130.23,130.49,69611.0,126.6386,127.1053,126.6386,126.8914,69611.0
2024-04-22 13:00:00,130.51,130.62,130.14,130.62,49157.0,126.9108,127.0178,126.551,127.0178,49157.0
2024-04-22 13:30:00,130.65,131.13,130.47,131.13,40088.0,127.047,127.5137,126.8719,127.5137,40088.0
2024-04-22 14:00:00,131.14,131.25,130.89,131.15,49637.0,127.5235,127.6304,127.2804,127.5332,49637.0
2024-04-22 14:30:00,131.15,131.25,130.63,130.88,74923.0,127.5332,127.6304,127.0275,127.2706,74923.0
2024-04-22 15:00:00,130.87,131.18,130.86,131.15,89543.0,127.2609,127.5624,127.2512,127.5332,89543.0
2024-04-22 15:30:00,131.15,131.21,130.75,131.17,485770.0,127.5332,127.5915,127.1442,127.5526,485770.0
2024-04-23 09:30:00,130.42,130.44,129.43,129.97,107744.0,126.8233,126.8428,125.8606,126.3857,107744.0
2024-04-23 10:00:00,129.94,130.77,129.91,130.67,199954.0,126.3566,127.1637,126.3274,127.0664,199954.0
2024-04-23 10:30:00,130.53,130.8,130.19,130.58,83175.0,126.9303,127.1928,126.5997,126.9789,83175.0
2024-04-23 11:00:00,130.61,130.63,130.0,130.29,128743.0,127.0081,127.0275,126.4149,126.6969,128743.0
2024-04-23 11:30:00,130.3,131.39,130.3,131.16,119919.0,126.7066,127.7666,126.7066,127.5429,119919.0
2024-04-23 12:00:00,131.2,131.46,131.04,131.4,47871.0,127.5818,127.8346,127.4262,127.7763,47871.0
2024-04-23 12:30:00,131.43,131.65,129.75,130.27,179416.0,127.8055,128.0194,126.1718,126.6775,179416.0
2024-04-23 13:00:00,130.29,130.76,129.94,130.46,94839.0,126.6969,127.1539,126.3566,126.8622,94839.0
2024-04-23 13:30:00,130.52,130.68,130.4,130.56,71359.0,126.9206,127.0761,126.8039,126.9595,71359.0
2024-04-23 14:00:00,130.53,130.62,130.11,130.46,90792.0,126.9303,127.0178,126.5219,126.8622,90792.0
2024-04-23 14:30:00,130.46,130.59,130.23,130.45,48808.0,126.8622,126.9886,126.6386,126.8525,48808.0
2024-04-23 15:00:00,130.47,130.59,130.29,130.55,71161.0,126.8719,126.9886,126.6969,126.9497,71161.0
2024-04-23 15:30:00,130.54,130.79,130.29,130.39,288907.0,126.94,127.1831,126.6969,126.7941,288907.0
2024-04-24 09:30:00,129.94,130.94,129.94,130.69,50586.0,126.3566,127.329,126.3566,127.0859,50586.0
2024-04-24 10:00:00,130.67,130.73,130.14,130.55,66268.0,127.0664,127.1248,126.551,126.9497,66268.0
2024-04-24 10:30:00,130.52,130.62,130.28,130.34,39611.0,126.9206,127.0178,126.6872,126.7455,39611.0
2024-04-24 11:00:00,130.35,130.48,130.13,130.31,41687.0,126.7552,126.8817,126.5413,126.7164,41687.0
2024-04-24 11:30:00,130.33,130.49,129.91,130.16,42243.0,126.7358,126.8914,126.3274,126.5705,42243.0
2024-04-24 12:00:00,130.16,130.55,130.15,130.5,34603.0,126.5705,126.9497,126.5608,126.9011,34603.0
2024-04-24 12:30:00,130.46,130.5,130.07,130.45,34776.0,126.8622,126.9011,126.483,126.8525,34776.0
2024-04-24 13:00:00,130.47,130.54,130.33,130.45,40649.0,126.8719,126.94,126.7358,126.8525,40649.0
2024-04-24 13:30:00,130.44,130.88,130.43,130.81,39465.0,126.8428,127.2706,126.833,127.2026,39465.0
2024-04-24 14:00:00,130.81,130.81,130.34,130.42,36890.0,127.2026,127.2026,126.7455,126.8233,36890.0
2024-04-24 14:30:00,130.41,130.56,130.23,130.42,44557.0,126.8136,126.9595,126.6386,126.8233,44557.0
2024-04-24 15:00:00,130.46,130.64,130.27,130.51,35866.0,126.8622,127.0373,126.6775,126.9108,35866.0
2024-04-24 15:30:00,130.49,130.67,130.1,130.5,128144.0,126.8914,127.0664,126.5121,126.9011,128144.0
2024-04-25 09:30:00,129.88,129.88,128.25,128.69,106353.0,126.2982,126.2982,124.7132,125.141,106353.0
2024-04-25 10:00:00,128.78,129.44,128.54,129.34,81090.0,125.2285,125.8703,124.9952,125.7731,81090.0
2024-04-25 10:30:00,129.34,129.49,128.9,129.35,71818.0,125.7731,125.919,125.3452,125.7828,71818.0
2024-04-25 11:00:00,129.28,129.64,129.1,129.58,61785.0,125.7148,126.0648,125.5397,126.0065,61785.0
2024-04-25 11:30:00,129.61,129.69,128.96,129.16,64737.0,126.0357,126.1134,125.4036,125.5981,64737.0
2024-04-25 12:00:00,129.14,129.24,128.85,129.1,37751.0,125.5786,125.6759,125.2966,125.5397,37751.0
2024-04-25 12:30:00,129.09,129.21,129.0,129.11,46408.0,125.53,125.6467,125.4425,125.5494,46408.0
2024-04-25 13:00:00,129.12,129.31,128.92,129.15,70634.0,125.5592,125.7439,125.3647,125.5883,70634.0
2024-04-25 13:30:00,129.12,129.92,129.11,129.68,85767.0,125.5592,126.3371,125.5494,126.1037,85767.0
2024-04-25 14:00:00,129.68,129.81,129.3,129.31,43482.0,126.1037,126.2301,125.7342,125.7439,43482.0
2024-04-25 14:30:00,129.3,129.51,129.21,129.48,59040.0,125.7342,125.9384,125.6467,125.9092,59040.0
2024-04-25 15:00:00,129.51,129.68,129.42,129.57,77257.0,125.9384,126.1037,125.8509,125.9968,77257.0
2024-04-25 15:30:00,129.57,129.6,128.94,129.22,259083.0,125.9968,126.0259,125.3841,125.6564,259083.0
2024-04-26 09:30:00,129.69,130.59,129.0,130.42,42811.0,126.1134,126.9886,125.4425,126.8233,42811.0
2024-04-26 10:00:00,130.59,130.96,130.42,130.6,33207.0,126.9886,127.3484,126.8233,126.9984,33207.0
2024-04-26 10:30:00,130.66,130.69,130.22,130.4,30055.0,127.0567,127.0859,126.6288,126.8039,30055.0
2024-04-26 11:00:00,130.44,130.62,130.28,130.46,55308.0,126.8428,127.0178,126.6872,126.8622,55308.0
2024-04-26 11:30:00,130.49,130.51,130.01,130.45,106295.0,126.8914,126.9108,126.4246,126.8525,106295.0
2024-04-26 12:00:00,130.42,130.64,130.32,130.59,23532.0,126.8233,127.0373,126.7261,126.9886,23532.0
2024-04-26 12:30:00,130.61,130.87,130.57,130.72,34202.0,127.0081,127.2609,126.9692,127.115,34202.0
2024-04-26 13:00:00,130.75,130.84,130.47,130.7,29264.0,127.1442,127.2317,126.8719,127.0956,29264.0
2024-04-26 13:30:00,130.69,130.81,130.6,130.6,32451.0,127.0859,127.2026,126.9984,126.9984,32451.0
2024-04-26 14:00:00,130.6,130.61,130.3,130.47,25496.0,126.9984,127.0081,126.7066,126.8719,25496.0
2024-04-26 14:30:00,130.52,130.8,130.44,130.8,39561.0,126.9206,127.1928,126.8428,127.1928,39561.0
2024-04-26 15:00:00,130.75,130.92,130.65,130.88,70955.0,127.1442,127.3095,127.047,127.2706,70955.0
2024-04-26 15:30:00,130.86,130.95,130.07,130.13,191188.0,127.2512,127.3387,126.483,126.5413,191188.0
2024-04-29 09:30:00,130.7,131.47,130.64,130.76,26628.0,127.0956,127.8444,127.0373,127.1539,26628.0
2024-04-29 10:00:00,130.82,131.34,130.74,131.04,26385.0,127.2123,127.7179,127.1345,127.4262,26385.0
2024-04-29 10:30:00,131.15,131.38,130.86,130.95,24009.0,127.5332,127.7568,127.2512,127.3387,24009.0
2024-04-29 11:00:00,130.89,131.26,130.76,131.18,16222.0,127.2804,127.6402,127.1539,127.5624,16222.0
2024-04-29 11:30:00,131.15,131.19,130.92,130.92,21757.0,127.5332,127.5721,127.3095,127.3095,21757.0
2024-04-29 12:00:00,130.91,130.91,130.69,130.76,9879.0,127.2998,127.2998,127.0859,127.1539,9879.0
2024-04-29 12:30:00,130.74,130.98,130.66,130.95,17609.0,127.1345,127.3679,127.0567,127.3387,17609.0
2024-04-29 13:00:00,130.9,131.0,130.84,130.84,15790.0,127.2901,127.3873,127.2317,127.2317,15790.0
2024-04-29 13:30:00,130.84,130.87,130.59,130.59,25522.0,127.2317,127.2609,126.9886,126.9886,25522.0
2024-04-29 14:00:00,130.55,130.98,130.47,130.81,52628.0,126.9497,127.3679,126.8719,127.2026,52628.0
2024-04-29 14:30:00,130.79,130.97,130.62,130.85,15661.0,127.1831,127.3581,127.0178,127.2415,15661.0
2024-04-29 15:00:00,130.84,130.85,130.39,130.39,18259.0,127.2317,127.2415,126.7941,126.7941,18259.0
2024-04-29 15:30:00,130.35,130.92,130.33,130.74,112995.0,126.7552,127.3095,126.7358,127.1345,112995.0
2024-04-30 09:30:00,129.78,130.68,129.78,130.44,31144.0,126.201,127.0761,126.201,126.8428,31144.0
2024-04-30 10:00:00,130.46,130.88,130.27,130.47,29063.0,126.8622,127.2706,126.6775,126.8719,29063.0
2024-04-30 10:30:00,130.43,130.5,130.26,130.49,15717.0,126.833,126.9011,126.6677,126.8914,15717.0
2024-04-30 11:00:00,130.46,130.47,129.94,129.99,19390.0,126.8622,126.8719,126.3566,126.4052,19390.0
2024-04-30 11:30:00,130.02,130.1,129.71,130.1,24360.0,126.4343,126.5121,126.1329,126.5121,24360.0
2024-04-30 12:00:00,130.01,130.17,129.82,130.01,10109.0,126.4246,126.5802,126.2399,126.4246,10109.0
2024-04-30 12:30:00,129.91,129.95,129.63,129.81,15098.0,126.3274,126.3663,126.0551,126.2301,15098.0
2024-04-30 13:00:00,129.84,129.84,129.39,129.51,24117.0,126.2593,126.2593,125.8217,125.9384,24117.0
2024-04-30 13:30:00,129.55,129.66,129.46,129.55,15693.0,125.9773,126.0843,125.8898,125.9773,15693.0
2024-04-30 14:00:00,129.53,129.67,129.16,129.16,17828.0,125.9579,126.094,125.5981,125.5981,17828.0
2024-04-30 14:30:00,129.18,129.44,129.06,129.15,26147.0,125.6175,125.8703,125.5008,125.5883,26147.0
2024-04-30 15:00:00,129.17,129.26,128.78,128.91,25373.0,125.6078,125.6953,125.2285,125.355,25373.0
2024-04-30 15:30:00,128.94,129.37,128.89,129.04,217046.0,125.3841,125.8023,125.3355,125.4814,217046.0
2024-05-01 09:30:00,129.53,130.12,129.33,129.67,52980.0,125.9579,126.5316,125.7634,126.094,52980.0
2024-05-01 10:00:00,129.69,130.18,129.49,129.59,62182.0,126.1134,126.5899,125.919,126.0162,62182.0
2024-05-01 10:30:00,129.64,130.06,129.45,130.03,25847.0,126.0648,126.4732,125.8801,126.4441,25847.0
2024-05-01 11:00:00,129.99,130.13,129.84,130.07,29765.0,126.4052,126.5413,126.2593,126.483,29765.0
2024-05-01 11:30:00,130.05,130.46,129.97,130.43,62308.0,126.4635,126.8622,126.3857,126.833,62308.0
2024-05-01 12:00:00,130.41,130.47,130.22,130.43,27830.0,126.8136,126.8719,126.6288,126.833,27830.0
2024-05-01 12:30:00,130.39,130.52,130.12,130.16,24585.0,126.7941,126.9206,126.5316,126.5705,24585.0
2024-05-01 13:00:00,130.15,130.33,130.04,130.28,24405.0,126.5608,126.7358,126.4538,126.6872,24405.0
2024-05-01 13:30:00,130.31,131.0,130.31,130.66,90594.0,126.7164,127.3873,126.7164,127.0567,90594.0
2024-05-01 14:00:00,130.68,131.42,130.64,131.4,70738.0,127.0761,127.7957,127.0373,127.7763,70738.0
2024-05-01 14:30:00,131.4,132.86,130.9,132.53,98241.0,127.7763,129.196,127.2901,128.8751,98241.0
2024-05-01 15:00:00,132.65,132.84,132.13,132.27,48733.0,128.9918,129.1766,128.4862,128.6223,48733.0
2024-05-01 15:30:00,132.21,132.28,130.87,130.91,238913.0,128.564,128.632,127.2609,127.2998,238913.0
2024-05-02 09:30:00,131.78,131.85,130.61,131.25,46577.0,128.1458,128.2139,127.0081,127.6304,46577.0
2024-05-02 10:00:00,131.15,132.1,130.76,132.01,61182.0,127.5332,128.457,127.1539,128.3695,61182.0
2024-05-02 10:30:00,132.01,132.23,131.48,132.14,82177.0,128.3695,128.5834,127.8541,128.4959,82177.0
2024-05-02 11:00:00,132.13,132.26,131.83,131.87,32730.0,128.4862,128.6126,128.1944,128.2333,32730.0
2024-05-02 11:30:00,131.91,132.4,131.83,132.31,34610.0,128.2722,128.7487,128.1944,128.6612,34610.0
2024-05-02 12:00:00,132.33,132.53,132.06,132.1,50066.0,128.6806,128.8751,128.4181,128.457,50066.0
2024-05-02 12:30:00,132.13,132.41,131.91,132.38,28883.0,128.4862,128.7584,128.2722,128.7293,28883.0
2024-05-02 13:00:00,132.4,132.47,132.26,132.36,31938.0,128.7487,128.8168,128.6126,128.7098,31938.0
2024-05-02 13:30:00,132.45,132.58,132.25,132.51,34019.0,128.7973,128.9237,128.6029,128.8557,34019.0
2024-05-02 14:00:00,132.56,132.77,132.52,132.77,40190.0,128.9043,129.1085,128.8654,129.1085,40190.0
2024-05-02 14:30:00,132.78,133.02,132.71,132.88,43748.0,129.1182,129.3516,129.0502,129.2155,43748.0
2024-05-02 15:00:00,132.93,133.01,132.72,132.84,55782.0,129.2641,129.3419,129.0599,129.1766,55782.0
2024-05-02 15:30:00,132.82,132.86,132.0,132.28,468722.0,129.1571,129.196,128.3597,128.632,468722.0
2024-05-03 09:30:00,133.84,134.45,133.63,133.99,58889.0,130.149,130.7422,129.9448,130.2949,58889.0
2024-05-03 10:00:00,134.0,134.05,132.97,133.09,64554.0,130.3046,130.3532,129.303,129.4197,64554.0
2024-05-03 10:30:00,133.14,133.2,132.46,132.66,24950.0,129.4683,129.5267,128.8071,129.0015,24950.0
2024-05-03 11:00:00,132.75,132.87,132.46,132.53,20433.0,129.0891,129.2058,128.8071,128.8751,20433.0
2024-05-03 11:30:00,132.55,132.79,132.25,132.53,14624.0,128.8946,129.128,128.6029,128.8751,14624.0
2024-05-03 12:00:00,132.52,132.65,132.47,132.53,14022.0,128.8654,128.9918,128.8168,128.8751,14022.0
2024-05-03 12:30:00,132.54,132.68,132.48,132.55,20273.0,128.8849,129.021,128.8265,128.8946,20273.0
2024-05-03 13:00:00,132.52,133.06,132.51,132.79,33904.0,128.8654,129.3905,128.8557,129.128,33904.0
2024-05-03 13:30:00,132.8,133.01,132.72,132.91,16955.0,129.1377,129.3419,129.0599,129.2446,16955.0
2024-05-03 14:00:00,132.86,132.98,132.66,132.87,28077.0,129.196,129.3127,129.0015,129.2058,28077.0
2024-05-03 14:30:00,132.88,132.91,132.75,132.86,24543.0,129.2155,129.2446,129.0891,129.196,24543.0
2024-05-03 15:00:00,132.84,132.93,132.75,132.84,36684.0,129.1766,129.2641,129.0891,129.1766,36684.0
2024-05-03 15:30:00,132.82,133.04,132.71,132.93,150379.0,129.1571,129.3711,129.0502,129.2641,150379.0
2024-05-06 09:30:00,133.74,134.17,132.99,132.99,18607.0,130.0518,130.4699,129.3224,129.3224,18607.0
2024-05-06 10:00:00,133.06,133.06,132.59,132.68,34601.0,129.3905,129.3905,128.9335,129.021,34601.0
2024-05-06 10:30:00,132.69,132.89,132.57,132.79,32664.0,129.0307,129.2252,128.914,129.128,32664.0
2024-05-06 11:00:00,132.82,132.83,132.4,132.49,41326.0,129.1571,129.1669,128.7487,128.8362,41326.0
2024-05-06 11:30:00,132.5,132.6,132.42,132.5,14651.0,128.846,128.9432,128.7682,128.846,14651.0
2024-05-06 12:00:00,132.51,132.65,132.47,132.61,13383.0,128.8557,128.9918,128.8168,128.9529,13383.0
2024-05-06 12:30:00,132.57,132.7,132.38,132.66,19717.0,128.914,129.0404,128.7293,129.0015,19717.0
2024-05-06 13:00:00,132.7,132.85,132.67,132.72,25210.0,129.0404,129.1863,129.0113,129.0599,25210.0
2024-05-06 13:30:00,132.71,132.77,132.5,132.64,18973.0,129.0502,129.1085,128.846,128.9821,18973.0
2024-05-06 14:00:00,132.66,132.79,132.61,132.71,39494.0,129.0015,129.128,128.9529,129.0502,39494.0
2024-05-06 14:30:00,132.72,132.81,132.62,132.64,35273.0,129.0599,129.1474,128.9626,128.9821,35273.0
2024-05-06 15:00:00,132.64,132.77,132.55,132.58,35821.0,128.9821,129.1085,128.8946,128.9237,35821.0
2024-05-06 15:30:00,132.6,133.08,132.56,133.05,167386.0,128.9432,129.41,128.9043,129.3808,167386.0
2024-05-07 09:30:00,133.75,134.57,133.4,134.43,31545.0,130.0615,130.8589,129.7211,130.7227,31545.0
2024-05-07 10:00:00,134.61,135.0,134.51,134.96,35182.0,130.8978,131.277,130.8005,131.2381,35182.0
2024-05-07 10:30:00,134.89,135.0,134.67,134.86,24511.0,131.17,131.277,130.9561,131.1409,24511.0
2024-05-07 11:00:00,134.87,134.95,134.64,134.84,20054.0,131.1506,131.2284,130.9269,131.1214,20054.0
2024-05-07 11:30:00,134.84,134.97,134.73,134.82,24298.0,131.1214,131.2478,131.0145,131.102,24298.0
2024-05-07 12:00:00,134.78,134.78,134.57,134.65,12584.0,131.0631,131.0631,130.8589,130.9367,12584.0
2024-05-07 12:30:00,134.65,134.69,134.47,134.61,18741.0,130.9367,130.9756,130.7616,130.8978,18741.0
2024-05-07 13:00:00,134.6,134.84,134.6,134.78,13580.0,130.888,131.1214,130.888,131.0631,13580.0
2024-05-07 13:30:00,134.79,134.83,134.34,134.39,36529.0,131.0728,131.1117,130.6352,130.6838,36529.0
2024-05-07 14:00:00,134.41,134.58,134.28,134.41,22081.0,130.7033,130.8686,130.5769,130.7033,22081.0
2024-05-07 14:30:00,134.41,134.53,134.22,134.25,28272.0,130.7033,130.82,130.5185,130.5477,28272.0
2024-05-07 15:00:00,134.21,134.61,134.17,134.46,74363.0,130.5088,130.8978,130.4699,130.7519,74363.0
2024-05-07 15:30:00,134.41,134.49,134.15,134.18,175319.0,130.7033,130.7811,130.4505,130.4796,175319.0
2024-05-08 09:30:00,133.25,133.46,133.03,133.14,53212.0,129.5753,129.7795,129.3613,129.4683,53212.0
2024-05-08 10:00:00,133.19,133.4,132.83,132.84,34429.0,129.5169,129.7211,129.1669,129.1766,34429.0
2024-05-08 10:30:00,132.81,133.36,132.77,133.26,50143.0,129.1474,129.6822,129.1085,129.585,50143.0
2024-05-08 11:00:00,133.24,133.31,132.98,133.04,39795.0,129.5655,129.6336,129.3127,129.3711,39795.0
2024-05-08 11:30:00,133.01,133.26,132.97,133.26,24370.0,129.3419,129.585,129.303,129.585,24370.0
2024-05-08 12:00:00,133.28,133.59,133.27,133.39,21670.0,129.6044,129.9059,129.5947,129.7114,21670.0
2024-05-08 12:30:00,133.39,133.43,133.12,133.36,56348.0,129.7114,129.7503,129.4489,129.6822,56348.0
2024-05-08 13:00:00,133.32,133.38,133.19,133.28,35873.0,129.6433,129.7017,129.5169,129.6044,35873.0
2024-05-08 13:30:00,133.25,133.52,133.15,133.5,40622.0,129.5753,129.8378,129.478,129.8184,40622.0
2024-05-08 14:00:00,133.52,133.59,133.21,133.5,57691.0,129.8378,129.9059,129.5364,129.8184,57691.0
2024-05-08 14:30:00,133.48,133.56,133.39,133.43,29177.0,129.7989,129.8767,129.7114,129.7503,29177.0
2024-05-08 15:00:00,133.4,133.67,133.37,133.57,41919.0,129.7211,129.9837,129.692,129.8864,41919.0
2024-05-08 15:30:00,133.57,133.71,133.34,133.45,214444.0,129.8864,130.0226,129.6628,129.7698,214444.0
2024-05-09 09:30:00,133.36,134.07,132.78,133.74,38201.0,130.3097,131.0034,129.7429,130.681,38201.0
2024-05-09 10:00:00,133.74,134.12,133.54,134.12,25954.0,130.681,131.0523,130.4855,131.0523,25954.0
2024-05-09 10:30:00,134.16,134.21,133.82,133.99,32306.0,131.0914,131.1402,130.7591,130.9252,32306.0
2024-05-09 11:00:00,133.99,134.08,133.73,133.76,24395.0,130.9252,131.0132,130.6712,130.7005,24395.0
2024-05-09 11:30:00,133.76,133.8,133.38,133.68,59472.0,130.7005,130.7396,130.3292,130.6223,59472.0
2024-05-09 12:00:00,133.63,133.69,133.3,133.46,24786.0,130.5735,130.6321,130.251,130.4074,24786.0
2024-05-09 12:30:00,133.43,133.53,133.29,133.35,29055.0,130.3781,130.4758,130.2413,130.2999,29055.0
2024-05-09 13:00:00,133.37,133.54,133.31,133.53,26019.0,130.3194,130.4855,130.2608,130.4758,26019.0
2024-05-09 13:30:00,133.53,133.71,133.49,133.57,27770.0,130.4758,130.6517,130.4367,130.5149,27770.0
2024-05-09 14:00:00,133.58,133.72,133.49,133.69,22721.0,130.5246,130.6614,130.4367,130.6321,22721.0
2024-05-09 14:30:00,133.69,133.92,133.64,133.88,31418.0,130.6321,130.8568,130.5833,130.8178,31418.0
2024-05-09 15:00:00,133.84,134.23,133.81,134.16,41954.0,130.7787,131.1598,130.7494,131.0914,41954.0
2024-05-09 15:30:00,134.16,134.73,134.12,134.35,261836.0,131.0914,131.6483,131.0523,131.277,261836.0
2024-05-10 09:30:00,135.6,136.21,135.22,136.06,57923.0,132.4984,133.0945,132.1271,132.9479,57923.0
2024-05-10 10:00:00,136.05,136.05,135.26,135.61,48699.0,132.9381,132.9381,132.1662,132.5082,48699.0
2024-05-10 10:30:00,135.61,135.85,135.47,135.59,31772.0,132.5082,132.7427,132.3714,132.4886,31772.0
2024-05-10 11:00:00,135.58,135.73,135.24,135.46,31872.0,132.4789,132.6254,132.1467,132.3616,31872.0
2024-05-10 11:30:00,135.46,135.93,135.41,135.91,47373.0,132.3616,132.8209,132.3128,132.8013,47373.0
2024-05-10 12:00:00,135.9,136.01,135.49,135.53,19507.0,132.7916,132.899,132.3909,132.43,19507.0
2024-05-10 12:30:00,135.53,135.83,135.52,135.77,20726.0,132.43,132.7232,132.4203,132.6645,20726.0
2024-05-10 13:00:00,135.78,135.81,135.4,135.5,21421.0,132.6743,132.7036,132.303,132.4007,21421.0
2024-05-10 13:30:00,135.49,135.69,135.37,135.69,19126.0,132.3909,132.5864,132.2737,132.5864,19126.0
2024-05-10 14:00:00,135.66,135.67,135.51,135.63,17832.0,132.557,132.5668,132.4105,132.5277,17832.0
2024-05-10 14:30:00,135.63,135.74,135.42,135.63,27825.0,132.5277,132.6352,132.3225,132.5277,27825.0
2024-05-10 15:00:00,135.64,135.65,135.31,135.33,23798.0,132.5375,132.5473,132.2151,132.2346,23798.0
2024-05-10 15:30:00,135.35,135.54,135.29,135.33,139198.0,132.2541,132.4398,132.1955,132.2346,139198.0
2024-05-13 09:30:00,135.8,136.14,135.58,136.11,29497.0,132.6938,133.0261,132.4789,132.9968,29497.0
2024-05-13 10:00:00,136.11,136.21,135.64,136.0,17222.0,132.9968,133.0945,132.5375,132.8893,17222.0
2024-05-13 10:30:00,136.0,136.13,135.84,136.0,30691.0,132.8893,133.0163,132.7329,132.8893,30691.0
2024-05-13 11:00:00,136.05,136.11,135.92,135.99,16376.0,132.9381,132.9968,132.8111,132.8795,16376.0
2024-05-13 11:30:00,135.95,136.0,135.77,135.8,27739.0,132.8404,132.8893,132.6645,132.6938,27739.0
2024-05-13 12:00:00,135.81,135.85,135.6,135.78,26867.0,132.7036,132.7427,132.4984,132.6743,26867.0
2024-05-13 12:30:00,135.78,135.98,135.74,135.82,14455.0,132.6743,132.8697,132.6352,132.7134,14455.0
2024-05-13 13:00:00,135.81,135.82,135.46,135.51,11471.0,132.7036,132.7134,132.3616,132.4105,11471.0
2024-05-13 13:30:00,135.54,135.54,135.45,135.49,12094.0,132.4398,132.4398,132.3519,132.3909,12094.0
2024-05-13 14:00:00,135.47,135.57,135.35,135.56,17451.0,132.3714,132.4691,132.2541,132.4593,17451.0
2024-05-13 14:30:00,135.56,135.79,135.49,135.79,19006.0,132.4593,132.6841,132.3909,132.6841,19006.0
2024-05-13 15:00:00,135.77,135.82,135.59,135.75,26372.0,132.6645,132.7134,132.4886,132.645,26372.0
2024-05-13 15:30:00,135.74,135.83,135.53,135.75,123263.0,132.6352,132.7232,132.43,132.645,123263.0
2024-05-14 09:30:00,136.07,136.89,135.91,136.74,40936.0,132.9577,133.7589,132.8013,133.6123,40936.0
2024-05-14 10:00:00,136.68,136.84,136.5,136.52,17988.0,133.5537,133.7101,133.3778,133.3974,17988.0
2024-05-14 10:30:00,136.52,136.56,136.01,136.11,20428.0,133.3974,133.4365,132.899,132.9968,20428.0
2024-05-14 11:00:00,136.09,136.09,135.7,135.72,14456.0,132.9772,132.9772,132.5961,132.6157,14456.0
2024-05-14 11:30:00,135.72,135.87,135.56,135.59,17374.0,132.6157,132.7622,132.4593,132.4886,17374.0
2024-05-14 12:00:00,135.59,135.67,135.52,135.66,12974.0,132.4886,132.5668,132.4203,132.557,12974.0
2024-05-14 12:30:00,135.64,135.73,135.4,135.4,19078.0,132.5375,132.6254,132.303,132.303,19078.0
2024-05-14 13:00:00,135.39,135.61,135.31,135.5,19984.0,132.2932,132.5082,132.2151,132.4007,19984.0
2024-05-14 13:30:00,135.5,135.55,135.24,135.38,14244.0,132.4007,132.4496,132.1467,132.2835,14244.0
2024-05-14 14:00:00,135.38,135.38,135.14,135.14,15822.0,132.2835,132.2835,132.0489,132.0489,15822.0
2024-05-14 14:30:00,135.15,135.99,135.14,135.65,67617.0,132.0587,132.8795,132.0489,132.5473,67617.0
2024-05-14 15:00:00,135.63,135.67,135.44,135.56,18500.0,132.5277,132.5668,132.3421,132.4593,18500.0
2024-05-14 15:30:00,135.52,135.71,135.31,135.38,132985.0,132.4203,132.6059,132.2151,132.2835,132985.0
2024-05-15 09:30:00,136.02,136.8,136.0,136.0,43880.0,132.9088,133.671,132.8893,132.8893,43880.0
2024-05-15 10:00:00,135.95,136.32,135.57,135.62,23489.0,132.8404,133.202,132.4691,132.518,23489.0
2024-05-15 10:30:00,135.68,135.81,135.46,135.72,18978.0,132.5766,132.7036,132.3616,132.6157,18978.0
2024-05-15 11:00:00,135.74,136.05,135.53,135.85,19336.0,132.6352,132.9381,132.43,132.7427,19336.0
2024-05-15 11:30:00,135.89,136.03,135.52,135.52,8098.0,132.7818,132.9186,132.4203,132.4203,8098.0
2024-05-15 12:00:00,135.5,135.53,135.39,135.49,10925.0,132.4007,132.43,132.2932,132.3909,10925.0
2024-05-15 12:30:00,135.5,135.58,135.39,135.54,13525.0,132.4007,132.4789,132.2932,132.4398,13525.0
2024-05-15 13:00:00,135.55,135.66,135.51,135.62,12621.0,132.4496,132.557,132.4105,132.518,12621.0
2024-05-15 13:30:00,135.61,135.61,135.26,135.41,13167.0,132.5082,132.5082,132.1662,132.3128,13167.0
2024-05-15 14:00:00,135.38,135.4,135.0,135.06,39736.0,132.2835,132.303,131.9121,131.9708,39736.0
2024-05-15 14:30:00,135.02,135.03,134.88,134.97,12116.0,131.9317,131.9415,131.7949,131.8828,12116.0
2024-05-15 15:00:00,134.97,135.14,134.91,135.1,24851.0,131.8828,132.0489,131.8242,132.0099,24851.0
2024-05-15 15:30:00,135.08,135.1,134.75,135.04,110991.0,131.9903,132.0099,131.6679,131.9512,110991.0
2024-05-16 09:30:00,135.0,135.37,134.75,135.15,17607.0,131.9121,132.2737,131.6679,132.0587,17607.0
2024-05-16 10:00:00,135.19,135.4,134.95,135.35,27265.0,132.0978,132.303,131.8633,132.2541,27265.0
2024-05-16 10:30:00,135.34,135.46,134.99,135.29,46611.0,132.2444,132.3616,131.9024,132.1955,46611.0
2024-05-16 11:00:00,135.29,135.44,135.15,135.36,41889.0,132.1955,132.3421,132.0587,132.2639,41889.0
2024-05-16 11:30:00,135.37,135.67,135.26,135.64,33853.0,132.2737,132.5668,132.1662,132.5375,33853.0
2024-05-16 12:00:00,135.64,135.78,135.54,135.69,24801.0,132.5375,132.6743,132.4398,132.5864,24801.0
2024-05-16 12:30:00,135.69,135.69,135.33,135.37,23978.0,132.5864,132.5864,132.2346,132.2737,23978.0
2024-05-16 13:00:00,135.37,135.69,135.36,135.4,26978.0,132.2737,132.5864,132.2639,132.303,26978.0
2024-05-16 13:30:00,135.39,135.47,135.06,135.1,17598.0,132.2932,132.3714,131.9708,132.0099,17598.0
2024-05-16 14:00:00,135.06,135.13,134.83,134.94,22206.0,131.9708,132.0392,131.746,131.8535,22206.0
2024-05-16 14:30:00,134.96,135.27,134.96,135.07,25610.0,131.8731,132.176,131.8731,131.9805,25610.0
2024-05-16 15:00:00,135.02,135.24,134.98,135.0,28913.0,131.9317,132.1467,131.8926,131.9121,28913.0
2024-05-16 15:30:00,135.0,135.11,134.7,134.76,190182.0,131.9121,132.0196,131.619,131.6776,190182.0
2024-05-17 09:30:00,135.32,135.87,134.52,134.63,42169.0,132.2248,132.7622,131.4431,131.5506,42169.0
2024-05-17 10:00:00,134.62,134.62,134.31,134.4,47390.0,131.5408,131.5408,131.2379,131.3259,47390.0
2024-05-17 10:30:00,134.38,134.4,134.14,134.29,12985.0,131.3063,131.3259,131.0718,131.2184,12985.0
2024-05-17 11:00:00,134.28,134.37,133.88,133.94,21297.0,131.2086,131.2966,130.8178,130.8764,21297.0
2024-05-17 11:30:00,133.91,134.29,133.76,134.14,24256.0,130.8471,131.2184,130.7005,131.0718,24256.0
2024-05-17 12:00:00,134.13,134.2,133.82,133.88,19384.0,131.062,131.1304,130.7591,130.8178,19384.0
2024-05-17 12:30:00,133.89,134.28,133.84,134.25,16862.0,130.8275,131.2086,130.7787,131.1793,16862.0
2024-05-17 13:00:00,134.23,134.36,134.08,134.25,48025.0,131.1598,131.2868,131.0132,131.1793,48025.0
2024-05-17 13:30:00,134.25,134.35,134.11,134.22,81063.0,131.1793,131.277,131.0425,131.15,81063.0
2024-05-17 14:00:00,134.22,134.44,134.03,134.21,61162.0,131.15,131.365,130.9643,131.1402,61162.0
2024-05-17 14:30:00,134.19,134.37,134.13,134.22,59245.0,131.1207,131.2966,131.062,131.15,59245.0
2024-05-17 15:00:00,134.18,134.31,134.13,134.21,25181.0,131.1109,131.2379,131.062,131.1402,25181.0
2024-05-17 15:30:00,134.24,134.52,134.08,134.44,226343.0,131.1695,131.4431,131.0132,131.365,226343.0
2024-05-20 09:30:00,134.19,135.02,134.09,134.98,36366.0,131.1207,131.9317,131.023,131.8926,36366.0
2024-05-20 10:00:00,135.05,135.23,134.65,134.65,40520.0,131.961,132.1369,131.5701,131.5701,40520.0
2024-05-20 10:30:00,134.65,134.91,134.64,134.87,27001.0,131.5701,131.8242,131.5604,131.7851,27001.0
2024-05-20 11:00:00,134.83,135.03,134.69,134.87,28147.0,131.746,131.9415,131.6092,131.7851,28147.0
2024-05-20 11:30:00,134.87,134.98,134.61,134.76,24984.0,131.7851,131.8926,131.5311,131.6776,24984.0
2024-05-20 12:00:00,134.77,134.8,134.65,134.73,5037.0,131.6874,131.7167,131.5701,131.6483,5037.0
2024-05-20 12:30:00,134.7,134.71,134.48,134.53,12813.0,131.619,131.6288,131.404,131.4529,12813.0
2024-05-20 13:00:00,134.51,134.62,134.39,134.5,15191.0,131.4334,131.5408,131.3161,131.4236,15191.0
2024-05-20 13:30:00,134.53,134.71,134.45,134.56,8148.0,131.4529,131.6288,131.3747,131.4822,8148.0
2024-05-20 14:00:00,134.54,134.57,134.34,134.49,13217.0,131.4627,131.492,131.2672,131.4138,13217.0
2024-05-20 14:30:00,134.49,134.52,134.27,134.35,15473.0,131.4138,131.4431,131.1988,131.277,15473.0
2024-05-20 15:00:00,134.31,134.4,134.16,134.23,25398.0,131.2379,131.3259,131.0914,131.1598,25398.0
2024-05-20 15:30:00,134.23,134.26,133.5,133.81,244441.0,131.1598,131.1891,130.4465,130.7494,244441.0
2024-05-21 09:30:00,133.78,134.13,133.18,133.19,25916.0,130.72,131.062,130.1338,130.1435,25916.0
2024-05-21 10:00:00,133.51,133.97,133.5,133.78,18937.0,130.4562,130.9057,130.4465,130.72,18937.0
2024-05-21 10:30:00,133.75,133.75,133.4,133.5,12322.0,130.6907,130.6907,130.3487,130.4465,12322.0
2024-05-21 11:00:00,133.54,133.68,133.51,133.66,18965.0,130.4855,130.6223,130.4562,130.6028,18965.0
2024-05-21 11:30:00,133.68,133.73,133.34,133.38,22926.0,130.6223,130.6712,130.2901,130.3292,22926.0
2024-05-21 12:00:00,133.3,133.41,133.26,133.35,15996.0,130.251,130.3585,130.2119,130.2999,15996.0
2024-05-21 12:30:00,133.37,133.49,133.21,133.38,22258.0,130.3194,130.4367,130.1631,130.3292,22258.0
2024-05-21 13:00:00,133.37,133.52,133.36,133.52,8907.0,130.3194,130.466,130.3097,130.466,8907.0
2024-05-21 13:30:00,133.58,133.98,133.58,133.86,20025.0,130.5246,130.9155,130.5246,130.7982,20025.0
2024-05-21 14:00:00,133.84,133.87,133.6,133.63,18005.0,130.7787,130.808,130.5442,130.5735,18005.0
2024-05-21 14:30:00,133.65,133.78,133.39,133.78,22296.0,130.593,130.72,130.339,130.72,22296.0
2024-05-21 15:00:00,133.75,133.75,133.41,133.43,31058.0,130.6907,130.6907,130.3585,130.3781,31058.0
2024-05-21 15:30:00,133.43,133.95,133.43,133.75,173327.0,130.3781,130.8862,130.3781,130.6907,173327.0
2024-05-22 09:30:00,132.98,133.82,132.98,133.5,26750.0,129.9383,130.7591,129.9383,130.4465,26750.0
2024-05-22 10:00:00,133.54,133.79,133.32,133.77,36289.0,130.4855,130.7298,130.2706,130.7103,36289.0
2024-05-22 10:30:00,133.75,134.36,133.67,134.31,39166.0,130.6907,131.2868,130.6126,131.2379,39166.0
2024-05-22 11:00:00,134.31,134.45,133.94,134.03,17661.0,131.2379,131.3747,130.8764,130.9643,17661.0
2024-05-22 11:30:00,134.05,134.47,134.04,134.45,22708.0,130.9839,131.3943,130.9741,131.3747,22708.0
2024-05-22 12:00:00,134.48,134.54,134.34,134.5,26131.0,131.404,131.4627,131.2672,131.4236,26131.0
2024-05-22 12:30:00,134.48,134.61,134.38,134.54,17286.0,131.404,131.5311,131.3063,131.4627,17286.0
2024-05-22 13:00:00,134.54,134.62,134.48,134.58,14238.0,131.4627,131.5408,131.404,131.5018,14238.0
2024-05-22 13:30:00,134.58,134.58,134.25,134.51,21036.0,131.5018,131.5018,131.1793,131.4334,21036.0
2024-05-22 14:00:00,134.46,134.49,134.01,134.15,75872.0,131.3845,131.4138,130.9448,131.0816,75872.0
2024-05-22 14:30:00,134.16,134.26,133.85,134.05,18402.0,131.0914,131.1891,130.7884,130.9839,18402.0
2024-05-22 15:00:00,134.01,134.47,134.01,134.47,97644.0,130.9448,131.3943,130.9448,131.3943,97644.0
2024-05-22 15:30:00,134.47,134.75,134.25,134.68,215115.0,131.3943,131.6679,131.1793,131.5995,215115.0
2024-05-23 09:30:00,134.66,135.43,132.66,132.93,37772.0,131.5799,132.3323,129.6257,129.8895,37772.0
2024-05-23 10:00:00,132.97,133.23,132.19,132.27,38001.0,129.9286,130.1826,129.1664,129.2446,38001.0
2024-05-23 10:30:00,132.26,132.56,131.82,132.26,48422.0,129.2348,129.528,128.8049,129.2348,48422.0
2024-05-23 11:00:00,132.22,132.36,131.86,131.98,18174.0,129.1957,129.3325,128.844,128.9612,18174.0
2024-05-23 11:30:00,132.0,132.25,131.92,131.93,21827.0,128.9808,129.225,128.9026,128.9124,21827.0
2024-05-23 12:00:00,131.93,131.94,131.68,131.72,28538.0,128.9124,128.9221,128.6681,128.7072,28538.0
2024-05-23 12:30:00,131.75,131.83,131.44,131.5,22605.0,128.7365,128.8147,128.4336,128.4922,22605.0
2024-05-23 13:00:00,131.52,131.8,131.52,131.8,59374.0,128.5117,128.7853,128.5117,128.7853,59374.0
2024-05-23 13:30:00,131.77,131.77,131.39,131.62,38552.0,128.756,128.756,128.3847,128.6095,38552.0
2024-05-23 14:00:00,131.59,131.59,131.31,131.36,47024.0,128.5801,128.5801,128.3065,128.3554,47024.0
2024-05-23 14:30:00,131.34,131.57,131.3,131.4,22294.0,128.3359,128.5606,128.2968,128.3945,22294.0
2024-05-23 15:00:00,131.41,131.52,131.06,131.12,55934.0,128.4043,128.5117,128.0623,128.1209,55934.0
2024-05-23 15:30:00,131.11,131.32,130.88,131.02,97724.0,128.1111,128.3163,127.8864,128.0232,97724.0
2024-05-24 09:30:00,131.49,132.4,131.49,131.51,29794.0,128.4824,129.3716,128.4824,128.502,29794.0
2024-05-24 10:00:00,131.5,131.69,131.34,131.43,20813.0,128.4922,128.6779,128.3359,128.4238,20813.0
2024-05-24 10:30:00,131.43,131.45,130.91,131.29,18703.0,128.4238,128.4433,127.9157,128.287,18703.0
2024-05-24 11:00:00,131.29,131.61,131.27,131.49,9864.0,128.287,128.5997,128.2675,128.4824,9864.0
2024-05-24 11:30:00,131.48,131.7,131.34,131.51,16612.0,128.4727,128.6876,128.3359,128.502,16612.0
2024-05-24 12:00:00,131.52,131.91,131.51,131.83,23597.0,128.5117,128.8928,128.502,128.8147,23597.0
2024-05-24 12:30:00,131.83,131.83,131.55,131.59,8120.0,128.8147,128.8147,128.5411,128.5801,8120.0
2024-05-24 13:00:00,131.57,131.82,131.57,131.69,17994.0,128.5606,128.8049,128.5606,128.6779,17994.0
2024-05-24 13:30:00,131.7,131.73,131.64,131.64,10436.0,128.6876,128.7169,128.629,128.629,10436.0
2024-05-24 14:00:00,131.64,131.74,131.52,131.53,9110.0,128.629,128.7267,128.5117,128.5215,9110.0
2024-05-24 14:30:00,131.54,131.73,131.52,131.63,17287.0,128.5313,128.7169,128.5117,128.6192,17287.0
2024-05-24 15:00:00,131.57,131.57,131.35,131.5,14765.0,128.5606,128.5606,128.3456,128.4922,14765.0
2024-05-24 15:30:00,131.5,131.64,131.27,131.39,49419.0,128.4922,128.629,128.2675,128.3847,49419.0
2024-05-28 09:30:00,131.31,131.64,130.82,130.99,57497.0,128.3065,128.629,127.8278,127.9939,57497.0
2024-05-28 10:00:00,131.01,131.26,130.69,130.72,33290.0,128.0134,128.2577,127.7007,127.73,33290.0
2024-05-28 10:30:00,130.72,130.81,130.35,130.36,38392.0,127.73,127.818,127.3685,127.3783,38392.0
2024-05-28 11:00:00,130.38,130.43,129.99,130.23,47573.0,127.3978,127.4467,127.0167,127.2512,47573.0
2024-05-28 11:30:00,130.2,130.43,130.07,130.42,19885.0,127.2219,127.4467,127.0949,127.4369,19885.0
2024-05-28 12:00:00,130.43,130.48,130.28,130.38,16397.0,127.4467,127.4955,127.3001,127.3978,16397.0
2024-05-28 12:30:00,130.38,130.53,130.3,130.31,20450.0,127.3978,127.5444,127.3196,127.3294,20450.0
2024-05-28 13:00:00,130.33,130.33,130.0,130.0,12785.0,127.349,127.349,127.0265,127.0265,12785.0
2024-05-28 13:30:00,130.0,130.13,129.82,129.99,20334.0,127.0265,127.1535,126.8506,127.0167,20334.0
2024-05-28 14:00:00,130.0,130.11,129.62,129.65,23055.0,127.0265,127.134,126.6552,126.6845,23055.0
2024-05-28 14:30:00,129.64,129.66,129.43,129.43,20385.0,126.6747,126.6943,126.4695,126.4695,20385.0
2024-05-28 15:00:00,129.39,129.49,129.27,129.33,36855.0,126.4305,126.5282,126.3132,126.3718,36855.0
2024-05-28 15:30:00,129.3,129.69,129.26,129.63,145706.0,126.3425,126.7236,126.3034,126.665,145706.0
2024-05-29 09:30:00,128.33,128.8,127.96,128.43,39471.0,125.3947,125.854,125.0332,125.4924,39471.0
2024-05-29 10:00:00,128.4,128.47,127.97,128.08,28465.0,125.4631,125.5315,125.0429,125.1504,28465.0
2024-05-29 10:30:00,128.13,128.19,127.67,127.78,25226.0,125.1993,125.2579,124.7498,124.8573,25226.0
2024-05-29 11:00:00,127.81,127.83,127.58,127.79,15889.0,124.8866,124.9061,124.6619,124.8671,15889.0
2024-05-29 11:30:00,127.82,127.89,127.69,127.77,15867.0,124.8964,124.9648,124.7693,124.8475,15867.0
2024-05-29 12:00:00,127.75,127.76,127.46,127.72,14728.0,124.828,124.8377,124.5446,124.7987,14728.0
2024-05-29 12:30:00,127.7,127.7,127.49,127.58,14714.0,124.7791,124.7791,124.5739,124.6619,14714.0
2024-05-29 13:00:00,127.59,127.65,127.53,127.63,15827.0,124.6716,124.7303,124.613,124.7107,15827.0
2024-05-29 13:30:00,127.63,127.66,127.4,127.55,20719.0,124.7107,124.74,124.486,124.6325,20719.0
2024-05-29 14:00:00,127.53,127.55,127.35,127.39,42986.0,124.613,124.6325,124.4371,124.4762,42986.0
2024-05-29 14:30:00,127.38,127.41,127.22,127.29,40001.0,124.4664,124.4958,124.3101,124.3785,40001.0
2024-05-29 15:00:00,127.3,127.48,127.3,127.43,33400.0,124.3883,124.5641,124.3883,124.5153,33400.0
2024-05-29 15:30:00,127.39,127.46,127.1,127.17,89645.0,124.4762,124.5446,124.1928,124.2612,89645.0
2024-05-30 09:30:00,127.38,128.29,127.13,128.29,27876.0,124.4664,125.3556,124.2222,125.3556,27876.0
2024-05-30 10:00:00,128.28,128.29,127.64,128.01,30586.0,125.3459,125.3556,124.7205,125.082,30586.0
2024-05-30 10:30:00,127.98,128.34,127.95,128.32,28478.0,125.0527,125.4045,125.0234,125.3849,28478.0
2024-05-30 11:00:00,128.36,128.57,128.19,128.43,58407.0,125.424,125.6292,125.2579,125.4924,58407.0
2024-05-30 11:30:00,128.37,128.57,128.19,128.21,33773.0,125.4338,125.6292,125.2579,125.2775,33773.0
2024-05-30 12:00:00,128.22,128.5,128.21,128.47,23422.0,125.2872,125.5608,125.2775,125.5315,23422.0
2024-05-30 12:30:00,128.42,128.8,128.42,128.62,59239.0,125.4826,125.854,125.4826,125.6781,59239.0
2024-05-30 13:00:00,128.61,128.69,128.38,128.52,52718.0,125.6683,125.7465,125.4436,125.5804,52718.0
2024-05-30 13:30:00,128.52,128.77,128.52,128.77,48670.0,125.5804,125.8246,125.5804,125.8246,48670.0
2024-05-30 14:00:00,128.74,128.79,128.54,128.75,28265.0,125.7953,125.8442,125.5999,125.8051,28265.0
2024-05-30 14:30:00,128.76,128.88,128.54,128.84,66249.0,125.8149,125.9321,125.5999,125.893,66249.0
2024-05-30 15:00:00,128.84,129.04,128.8,128.93,58504.0,125.893,126.0885,125.854,125.981,58504.0
2024-05-30 15:30:00,128.95,129.18,128.65,129.1,201697.0,126.0005,126.2253,125.7074,126.1471,201697.0
2024-05-31 09:30:00,129.1,130.23,128.5,129.59,26574.0,126.1471,127.2512,125.5608,126.6259,26574.0
2024-05-31 10:00:00,129.47,130.11,129.22,130.09,25188.0,126.5086,127.134,126.2644,127.1145,25188.0
2024-05-31 10:30:00,130.08,130.61,129.9,130.43,37557.0,127.1047,127.6226,126.9288,127.4467,37557.0
2024-05-31 11:00:00,130.44,130.66,130.32,130.5,47746.0,127.4564,127.6714,127.3392,127.5151,47746.0
2024-05-31 11:30:00,130.53,130.64,130.34,130.4,31793.0,127.5444,127.6519,127.3587,127.4174,31793.0
2024-05-31 12:00:00,130.37,130.4,130.19,130.37,31150.0,127.388,127.4174,127.2122,127.388,31150.0
2024-05-31 12:30:00,130.34,130.53,130.26,130.53,30746.0,127.3587,127.5444,127.2806,127.5444,30746.0
2024-05-31 13:00:00,130.55,130.74,130.37,130.63,27582.0,127.5639,127.7496,127.388,127.6421,27582.0
2024-05-31 13:30:00,130.63,130.7,130.49,130.66,23613.0,127.6421,127.7105,127.5053,127.6714,23613.0
2024-05-31 14:00:00,130.65,130.92,130.53,130.79,49033.0,127.6616,127.9255,127.5444,127.7984,49033.0
2024-05-31 14:30:00,130.8,131.08,130.79,131.03,41731.0,127.8082,128.0818,127.7984,128.033,41731.0
2024-05-31 15:00:00,131.03,131.23,130.79,131.23,78652.0,128.033,128.2284,127.7984,128.2284,78652.0
2024-05-31 15:30:00,131.24,131.99,130.85,131.47,320961.0,128.2381,128.971,127.8571,128.4629,320961.0
2024-06-03 09:30:00,131.4,132.17,130.53,131.09,88346.0,128.3945,129.1469,127.5444,128.0916,88346.0
2024-06-03 10:00:00,131.22,131.7,131.12,131.31,42118.0,128.2186,128.6876,128.1209,128.3065,42118.0
2024-06-03 10:30:00,131.29,131.34,130.85,131.07,24593.0,128.287,128.3359,127.8571,128.072,24593.0
2024-06-03 11:00:00,131.14,131.25,130.56,130.78,26750.0,128.1404,128.2479,127.5737,127.7887,26750.0
2024-06-03 11:30:00,130.9,130.91,130.49,130.59,30355.0,127.9059,127.9157,127.5053,127.603,30355.0
2024-06-03 12:00:00,130.63,130.68,129.88,130.13,28176.0,127.6421,127.691,126.9093,127.1535,28176.0
2024-06-03 12:30:00,130.16,130.44,129.98,130.44,23580.0,127.1828,127.4564,127.007,127.4564,23580.0
2024-06-03 13:00:00,130.4,130.72,130.12,130.56,26562.0,127.4174,127.73,127.1438,127.5737,26562.0
2024-06-03 13:30:00,130.55,130.7,130.45,130.62,34157.0,127.5639,127.7105,127.4662,127.6323,34157.0
2024-06-03 14:00:00,130.65,131.1,130.63,130.78,69357.0,127.6616,128.1013,127.6421,127.7887,69357.0
2024-06-03 14:30:00,130.79,131.02,130.75,130.89,56717.0,127.7984,128.0232,127.7594,127.8962,56717.0
2024-06-03 15:00:00,130.94,131.19,130.88,131.12,51993.0,127.945,128.1893,127.8864,128.1209,51993.0
2024-06-03 15:30:00,131.12,131.73,131.1,131.68,211323.0,128.1209,128.7169,128.1013,128.6681,211323.0
2024-06-04 09:30:00,131.07,131.85,130.96,131.63,34527.0,128.072,128.8342,127.9646,128.6192,34527.0
2024-06-04 10:00:00,131.69,132.08,131.48,131.93,36635.0,128.6779,129.0589,128.4727,128.9124,36635.0
2024-06-04 10:30:00,131.91,132.03,131.51,131.51,39217.0,128.8928,129.0101,128.502,128.502,39217.0
2024-06-04 11:00:00,131.51,131.8,131.24,131.27,20862.0,128.502,128.7853,128.2381,128.2675,20862.0
2024-06-04 11:30:00,131.23,131.64,131.15,131.52,56420.0,128.2284,128.629,128.1502,128.5117,56420.0
2024-06-04 12:00:00,131.49,132.02,131.47,132.0,54059.0,128.4824,129.0003,128.4629,128.9808,54059.0
2024-06-04 12:30:00,131.97,132.2,131.82,131.82,42193.0,128.9514,129.1762,128.8049,128.8049,42193.0
2024-06-04 13:00:00,131.84,132.1,131.54,132.04,30189.0,128.8244,129.0785,128.5313,129.0198,30189.0
2024-06-04 13:30:00,132.05,132.2,131.78,132.12,36757.0,129.0296,129.1762,128.7658,129.098,36757.0
2024-06-04 14:00:00,132.11,132.92,132.05,132.78,79726.0,129.0882,129.8797,129.0296,129.7429,79726.0
2024-06-04 14:30:00,132.78,132.9,132.63,132.84,50894.0,129.7429,129.8602,129.5964,129.8016,50894.0
2024-06-04 15:00:00,132.8,132.83,132.13,132.22,59727.0,129.7625,129.7918,129.1078,129.1957,59727.0
2024-06-04 15:30:00,132.22,132.22,131.54,131.65,264744.0,129.1957,129.1957,128.5313,128.6388,264744.0
2024-06-05 09:30:00,131.7,132.17,130.96,131.04,37487.0,128.6876,129.1469,127.9646,128.0427,37487.0
2024-06-05 10:00:00,131.0,131.31,130.76,131.25,38356.0,128.0036,128.3065,127.7691,128.2479,38356.0
2024-06-05 10:30:00,131.25,131.57,131.17,131.42,33356.0,128.2479,128.5606,128.1697,128.414,33356.0
2024-06-05 11:00:00,131.44,131.95,131.4,131.81,41337.0,128.4336,128.9319,128.3945,128.7951,41337.0
2024-06-05 11:30:00,131.77,132.37,131.72,132.16,41637.0,128.756,129.3423,128.7072,129.1371,41637.0
2024-06-05 12:00:00,132.16,132.16,131.62,131.62,12899.0,129.1371,129.1371,128.6095,128.6095,12899.0
2024-06-05 12:30:00,131.62,132.05,131.61,131.95,18970.0,128.6095,129.0296,128.5997,128.9319,18970.0
2024-06-05 13:00:00,131.94,132.03,131.85,131.91,17378.0,128.9221,129.0101,128.8342,128.8928,17378.0
2024-06-05 13:30:00,131.92,132.13,131.77,132.08,16286.0,128.9026,129.1078,128.756,129.0589,16286.0
2024-06-05 14:00:00,132.1,132.36,132.1,132.35,26977.0,129.0785,129.3325,129.0785,129.3228,26977.0
2024-06-05 14:30:00,132.35,132.73,132.35,132.71,25782.0,129.3228,129.6941,129.3228,129.6745,25782.0
2024-06-05 15:00:00,132.69,132.96,132.54,132.94,53982.0,129.655,129.9188,129.5084,129.8993,53982.0
2024-06-05 15:30:00,132.92,133.38,132.8,133.2,207845.0,129.8797,130.3292,129.7625,130.1533,207845.0
2024-06-06 09:30:00,132.91,133.42,132.19,133.4,38956.0,129.8699,130.3683,129.1664,130.3487,38956.0
2024-06-06 10:00:00,133.35,133.36,132.51,132.63,33837.0,130.2999,130.3097,129.4791,129.5964,33837.0
2024-06-06 10:30:00,132.69,132.97,132.56,132.7,46847.0,129.655,129.9286,129.528,129.6648,46847.0
2024-06-06 11:00:00,132.71,132.91,132.6,132.67,53590.0,129.6745,129.8699,129.567,129.6354,53590.0
2024-06-06 11:30:00,132.66,132.74,132.02,132.05,26448.0,129.6257,129.7038,129.0003,129.0296,26448.0
2024-06-06 12:00:00,132.02,132.04,131.77,131.97,20844.0,129.0003,129.0198,128.756,128.9514,20844.0
2024-06-06 12:30:00,131.95,132.14,131.87,131.98,22273.0,128.9319,129.1176,128.8537,128.9612,22273.0
2024-06-06 13:00:00,131.97,132.04,131.51,131.53,21854.0,128.9514,129.0198,128.502,128.5215,21854.0
2024-06-06 13:30:00,131.5,131.62,131.28,131.29,27608.0,128.4922,128.6095,128.2772,128.287,27608.0
2024-06-06 14:00:00,131.3,131.34,131.03,131.13,38096.0,128.2968,128.3359,128.033,128.1307,38096.0
2024-06-06 14:30:00,131.13,131.52,131.0,131.42,44131.0,128.1307,128.5117,128.0036,128.414,44131.0
2024-06-06 15:00:00,131.4,131.4,130.99,130.99,59722.0,128.3945,128.3945,127.9939,127.9939,59722.0
2024-06-06 15:30:00,130.98,131.11,130.47,130.61,391421.0,127.9841,128.1111,127.4858,127.6226,391421.0
2024-06-07 09:30:00,129.43,129.52,128.13,128.63,124223.0,126.4695,126.5575,125.1993,125.6878,124223.0
2024-06-07 10:00:00,128.59,128.7,128.04,128.31,41983.0,125.6488,125.7562,125.1113,125.3752,41983.0
2024-06-07 10:30:00,128.31,129.36,128.29,128.75,70666.0,125.3752,126.4011,125.3556,125.8051,70666.0
2024-06-07 11:00:00,128.75,128.75,128.3,128.53,37538.0,125.8051,125.8051,125.3654,125.5901,37538.0
2024-06-07 11:30:00,128.56,128.68,128.1,128.28,49863.0,125.6194,125.7367,125.17,125.3459,49863.0
2024-06-07 12:00:00,128.28,128.32,128.05,128.27,66463.0,125.3459,125.3849,125.1211,125.3361,66463.0
2024-06-07 12:30:00,128.28,128.33,128.01,128.33,32340.0,125.3459,125.3947,125.082,125.3947,32340.0
2024-06-07 13:00:00,128.34,128.8,128.18,128.64,22014.0,125.4045,125.854,125.2481,125.6976,22014.0
2024-06-07 13:30:00,128.63,128.88,128.62,128.62,28236.0,125.6878,125.9321,125.6781,125.6781,28236.0
2024-06-07 14:00:00,128.6,128.6,128.22,128.43,37779.0,125.6585,125.6585,125.2872,125.4924,37779.0
2024-06-07 14:30:00,128.42,128.63,128.33,128.45,27936.0,125.4826,125.6878,125.3947,125.512,27936.0
2024-06-07 15:00:00,128.44,128.73,128.31,128.6,45733.0,125.5022,125.7856,125.3752,125.6585,45733.0
2024-06-07 15:30:00,128.59,128.61,128.29,128.41,154191.0,125.6488,125.6683,125.3556,125.4729,154191.0
2024-06-10 09:30:00,128.07,128.53,127.35,127.76,33514.0,125.1407,125.5901,124.4371,124.8377,33514.0
2024-06-10 10:00:00,127.82,127.93,127.52,127.62,32894.0,124.8964,125.0039,124.6032,124.7009,32894.0
2024-06-10 10:30:00,127.59,127.69,127.29,127.34,31069.0,124.6716,124.7693,124.3785,124.4274,31069.0
2024-06-10 11:00:00,127.34,127.83,127.26,127.62,32268.0,124.4274,124.9061,124.3492,124.7009,32268.0
2024-06-10 11:30:00,127.63,127.74,127.34,127.45,42894.0,124.7107,124.8182,124.4274,124.5348,42894.0
2024-06-10 12:00:00,127.46,127.62,127.4,127.53,26111.0,124.5446,124.7009,124.486,124.613,26111.0
2024-06-10 12:30:00,127.54,127.64,127.43,127.54,21980.0,124.6228,124.7205,124.5153,124.6228,21980.0
2024-06-10 13:00:00,127.52,127.86,127.46,127.85,14647.0,124.6032,124.9355,124.5446,124.9257,14647.0
2024-06-10 13:30:00,127.84,128.26,127.77,128.18,21249.0,124.9159,125.3263,124.8475,125.2481,21249.0
2024-06-10 14:00:00,128.18,128.71,128.07,128.63,39488.0,125.2481,125.766,125.1407,125.6878,39488.0
2024-06-10 14:30:00,128.61,128.67,128.47,128.55,30812.0,125.6683,125.7269,125.5315,125.6097,30812.0
2024-06-10 15:00:00,128.56,128.61,128.27,128.41,35917.0,125.6194,125.6683,125.3361,125.4729,35917.0
2024-06-10 15:30:00,128.42,128.55,128.26,128.47,131612.0,125.4826,125.6097,125.3263,125.5315,131612.0
2024-06-11 09:30:00,128.26,128.59,127.42,128.58,37583.0,125.3263,125.6488,124.5055,125.639,37583.0
2024-06-11 10:00:00,128.54,128.63,128.31,128.51,44389.0,125.5999,125.6878,125.3752,125.5706,44389.0
2024-06-11 10:30:00,128.5,128.85,128.35,128.83,33374.0,125.5608,125.9028,125.4142,125.8833,33374.0
2024-06-11 11:00:00,128.82,129.02,128.75,128.93,15889.0,125.8735,126.0689,125.8051,125.981,15889.0
2024-06-11 11:30:00,128.93,129.39,128.9,129.18,34732.0,125.981,126.4305,125.9517,126.2253,34732.0
2024-06-11 12:00:00,129.18,129.69,129.08,129.69,39131.0,126.2253,126.7236,126.1276,126.7236,39131.0
2024-06-11 12:30:00,129.68,129.84,129.53,129.8,32932.0,126.7138,126.8702,126.5673,126.8311,32932.0
2024-06-11 13:00:00,129.77,129.9,129.63,129.84,23897.0,126.8018,126.9288,126.665,126.8702,23897.0
2024-06-11 13:30:00,129.84,129.91,129.6,129.87,46326.0,126.8702,126.9386,126.6357,126.8995,46326.0
2024-06-11 14:00:00,129.87,129.96,129.7,129.96,41847.0,126.8995,126.9874,126.7334,126.9874,41847.0
2024-06-11 14:30:00,129.99,130.11,129.85,129.95,62329.0,127.0167,127.134,126.8799,126.9777,62329.0
2024-06-11 15:00:00,129.99,130.04,129.84,129.89,42150.0,127.0167,127.0656,126.8702,126.919,42150.0
2024-06-11 15:30:00,129.88,129.96,129.39,129.57,300467.0,126.9093,126.9874,126.4305,126.6063,300467.0
2024-06-12 09:30:00,131.73,132.21,131.08,131.16,51104.0,128.7169,129.186,128.0818,128.16,51104.0
2024-06-12 10:00:00,131.09,131.46,130.93,131.2,35888.0,128.0916,128.4531,127.9352,128.1991,35888.0
2024-06-12 10:30:00,131.05,131.26,130.88,131.06,29115.0,128.0525,128.2577,127.8864,128.0623,29115.0
2024-06-12 11:00:00,131.02,131.02,130.47,130.71,29937.0,128.0232,128.0232,127.4858,127.7203,29937.0
2024-06-12 11:30:00,130.68,130.82,130.49,130.82,20401.0,127.691,127.8278,127.5053,127.8278,20401.0
2024-06-12 12:00:00,130.76,130.8,130.5,130.71,54386.0,127.7691,127.8082,127.5151,127.7203,54386.0
2024-06-12 12:30:00,130.74,130.79,130.56,130.58,15748.0,127.7496,127.7984,127.5737,127.5932,15748.0
2024-06-12 13:00:00,130.59,130.87,130.57,130.68,16663.0,127.603,127.8766,127.5835,127.691,16663.0
2024-06-12 13:30:00,130.63,130.67,130.31,130.56,28354.0,127.6421,127.6812,127.3294,127.5737,28354.0
2024-06-12 14:00:00,130.56,130.63,129.8,130.27,43644.0,127.5737,127.6421,126.8311,127.2903,43644.0
2024-06-12 14:30:00,130.32,130.69,130.16,130.57,44620.0,127.3392,127.7007,127.1828,127.5835,44620.0
2024-06-12 15:00:00,130.55,130.82,130.33,130.44,53161.0,127.5639,127.8278,127.349,127.4564,53161.0
2024-06-12 15:30:00,130.39,130.63,130.21,130.41,208907.0,127.4076,127.6421,127.2317,127.4271,208907.0
2024-06-13 09:30:00,129.91,130.15,129.14,129.27,22594.0,126.9386,127.1731,126.1862,126.3132,22594.0
2024-06-13 10:00:00,129.27,129.27,128.55,128.85,28985.0,126.3132,126.3132,125.6097,125.9028,28985.0
2024-06-13 10:30:00,128.84,128.96,128.53,128.83,30979.0,125.893,126.0103,125.5901,125.8833,30979.0
2024-06-13 11:00:00,128.75,129.09,128.69,129.0,18376.0,125.8051,126.1373,125.7465,126.0494,18376.0
2024-06-13 11:30:00,128.98,129.08,128.75,128.81,33392.0,126.0298,126.1276,125.8051,125.8637,33392.0
2024-06-13 12:00:00,128.77,128.97,128.61,128.97,39646.0,125.8246,126.0201,125.6683,126.0201,39646.0
2024-06-13 12:30:00,128.97,129.19,128.92,129.07,19306.0,126.0201,126.235,125.9712,126.1178,19306.0
2024-06-13 13:00:00,129.01,129.21,128.9,129.21,29592.0,126.0592,126.2546,125.9517,126.2546,29592.0
2024-06-13 13:30:00,129.21,129.24,129.02,129.17,36515.0,126.2546,126.2839,126.0689,126.2155,36515.0
2024-06-13 14:00:00,129.11,129.46,129.02,129.26,32589.0,126.1569,126.4989,126.0689,126.3034,32589.0
2024-06-13 14:30:00,129.27,129.4,129.17,129.4,27016.0,126.3132,126.4402,126.2155,126.4402,27016.0
2024-06-13 15:00:00,129.4,129.7,129.39,129.58,34135.0,126.4402,126.7334,126.4305,126.6161,34135.0
2024-06-13 15:30:00,129.57,129.93,129.47,129.74,111032.0,126.6063,126.9581,126.5086,126.7725,111032.0
2024-06-14 09:30:00,128.33,128.73,127.59,127.83,31062.0,125.3947,125.7856,124.6716,124.9061,31062.0
2024-06-14 10:00:00,127.6,127.6,126.44,126.48,43653.0,124.6814,124.6814,123.5479,123.587,43653.0
2024-06-14 10:30:00,126.48,126.58,126.1,126.33,41521.0,123.587,123.6847,123.2157,123.4405,41521.0
2024-06-14 11:00:00,126.39,127.0,126.24,126.96,34230.0,123.4991,124.0951,123.3525,124.056,34230.0
2024-06-14 11:30:00,127.0,127.05,126.74,126.97,24915.0,124.0951,124.144,123.8411,124.0658,24915.0
2024-06-14 12:00:00,126.97,127.31,126.8,127.14,31455.0,124.0658,124.398,123.8997,124.2319,31455.0
2024-06-14 12:30:00,127.16,127.43,127.1,127.29,15140.0,124.2515,124.5153,124.1928,124.3785,15140.0
2024-06-14 13:00:00,127.32,127.42,127.14,127.19,14074.0,124.4078,124.5055,124.2319,124.2808,14074.0
2024-06-14 13:30:00,127.17,127.26,126.99,127.0,18986.0,124.2612,124.3492,124.0854,124.0951,18986.0
2024-06-14 14:00:00,126.97,127.06,126.87,126.92,25157.0,124.0658,124.1538,123.9681,124.017,25157.0
2024-06-14 14:30:00,126.9,127.0,126.84,126.93,24456.0,123.9974,124.0951,123.9388,124.0267,24456.0
2024-06-14 15:00:00,126.92,127.29,126.86,127.27,31754.0,124.017,124.3785,123.9583,124.359,31754.0
2024-06-14 15:30:00,127.26,127.38,126.97,127.33,133435.0,124.3492,124.4664,124.0658,124.4176,133435.0
2024-06-17 09:30:00,127.06,127.47,126.42,126.49,52661.0,124.1538,124.5544,123.5284,123.5968,52661.0
2024-06-17 10:00:00,126.45,126.54,126.08,126.4,36488.0,123.5577,123.6456,123.1962,123.5089,36488.0
2024-06-17 10:30:00,126.43,126.99,126.35,126.94,27679.0,123.5382,124.0854,123.46,124.0365,27679.0
2024-06-17 11:00:00,126.94,127.09,126.9,126.99,17895.0,124.0365,124.1831,123.9974,124.0854,17895.0
2024-06-17 11:30:00,126.94,126.95,126.7,126.91,20713.0,124.0365,124.0463,123.802,124.0072,20713.0
2024-06-17 12:00:00,126.89,127.29,126.88,127.28,30151.0,123.9876,124.3785,123.9779,124.3687,30151.0
2024-06-17 12:30:00,127.31,127.31,127.05,127.22,19647.0,124.398,124.398,124.144,124.3101,19647.0
2024-06-17 13:00:00,127.26,127.48,127.14,127.48,21342.0,124.3492,124.5641,124.2319,124.5641,21342.0
2024-06-17 13:30:00,127.48,127.75,127.48,127.68,24457.0,124.5641,124.828,124.5641,124.7596,24457.0
2024-06-17 14:00:00,127.7,128.07,127.7,128.02,34557.0,124.7791,125.1407,124.7791,125.0918,34557.0
2024-06-17 14:30:00,127.98,128.04,127.84,127.91,26249.0,125.0527,125.1113,124.9159,124.9843,26249.0
2024-06-17 15:00:00,127.89,128.11,127.85,128.02,33514.0,124.9648,125.1797,124.9257,125.0918,33514.0
2024-06-17 15:30:00,128.02,128.39,127.77,128.29,180998.0,125.0918,125.4533,124.8475,125.3556,180998.0
2024-06-18 09:30:00,128.18,128.92,127.74,127.8,29800.0,125.2481,125.9712,124.8182,124.8768,29800.0
2024-06-18 10:00:00,127.87,128.16,127.71,127.86,23860.0,124.9452,125.2286,124.7889,124.9355,23860.0
2024-06-18 10:30:00,127.86,128.22,127.83,128.12,26475.0,124.9355,125.2872,124.9061,125.1895,26475.0
2024-06-18 11:00:00,128.12,128.13,127.33,127.54,25300.0,125.1895,125.1993,124.4176,124.6228,25300.0
2024-06-18 11:30:00,127.56,127.92,127.56,127.86,13598.0,124.6423,124.9941,124.6423,124.9355,13598.0
2024-06-18 12:00:00,127.88,128.12,127.82,127.87,15583.0,124.955,125.1895,124.8964,124.9452,15583.0
2024-06-18 12:30:00,127.85,127.85,127.31,127.31,21076.0,124.9257,124.9257,124.398,124.398,21076.0
2024-06-18 13:00:00,127.33,127.36,127.15,127.17,34805.0,124.4176,124.4469,124.2417,124.2612,34805.0
2024-06-18 13:30:00,127.17,127.38,127.13,127.32,75619.0,124.2612,124.4664,124.2222,124.4078,75619.0
2024-06-18 14:00:00,127.32,127.88,127.2,127.79,35114.0,124.4078,124.955,124.2906,124.8671,35114.0
2024-06-18 14:30:00,127.81,127.88,127.56,127.73,60801.0,124.8866,124.955,124.6423,124.8084,60801.0
2024-06-18 15:00:00,127.74,127.86,127.48,127.72,26846.0,124.8182,124.9355,124.5641,124.7987,26846.0
2024-06-18 15:30:00,127.7,127.99,127.69,127.94,106187.0,124.7791,125.0625,124.7693,125.0136,106187.0
2024-06-20 09:30:00,127.14,129.17,127.14,128.93,86338.0,124.2319,126.2155,124.2319,125.981,86338.0
2024-06-20 10:00:00,128.93,130.09,128.92,129.87,87146.0,125.981,127.1145,125.9712,126.8995,87146.0
2024-06-20 10:30:00,129.86,129.89,129.39,129.53,55799.0,126.8897,126.919,126.4305,126.5673,55799.0
2024-06-20 11:00:00,129.53,129.57,128.96,128.99,51412.0,126.5673,126.6063,126.0103,126.0396,51412.0
2024-06-20 11:30:00,128.94,128.99,128.59,128.65,26251.0,125.9908,126.0396,125.6488,125.7074,26251.0
2024-06-20 12:00:00,128.62,128.85,128.53,128.68,19015.0,125.6781,125.9028,125.5901,125.7367,19015.0
2024-06-20 12:30:00,128.68,128.84,128.56,128.78,22596.0,125.7367,125.893,125.6194,125.8344,22596.0
2024-06-20 13:00:00,128.77,128.84,128.58,128.74,12793.0,125.8246,125.893,125.639,125.7953,12793.0
2024-06-20 13:30:00,128.77,129.27,128.74,129.19,19670.0,125.8246,126.3132,125.7953,126.235,19670.0
2024-06-20 14:00:00,129.23,129.35,129.18,129.3,14997.0,126.2741,126.3914,126.2253,126.3425,14997.0
2024-06-20 14:30:00,129.32,129.55,129.27,129.4,23846.0,126.3621,126.5868,126.3132,126.4402,23846.0
2024-06-20 15:00:00,129.38,129.38,128.74,128.92,44220.0,126.4207,126.4207,125.7953,125.9712,44220.0
2024-06-20 15:30:00,128.88,128.98,128.39,128.48,106837.0,125.9321,126.0298,125.4533,125.5413,106837.0
2024-06-21 09:30:00,128.4,128.76,126.57,127.37,358833.0,125.4631,125.8149,123.675,124.4567,358833.0
2024-06-21 10:00:00,127.38,128.07,127.37,127.74,39776.0,124.4664,125.1407,124.4567,124.8182,39776.0
2024-06-21 10:30:00,127.73,127.96,127.51,127.75,25122.0,124.8084,125.0332,124.5935,124.828,25122.0
2024-06-21 11:00:00,127.85,127.99,127.56,127.87,27595.0,124.9257,125.0625,124.6423,124.9452,27595.0
2024-06-21 11:30:00,127.83,127.83,127.4,127.63,25908.0,124.9061,124.9061,124.486,124.7107,25908.0
2024-06-21 12:00:00,127.64,127.76,127.58,127.64,15183.0,124.7205,124.8377,124.6619,124.7205,15183.0
2024-06-21 12:30:00,127.64,127.88,127.58,127.88,37335.0,124.7205,124.955,124.6619,124.955,37335.0
2024-06-21 13:00:00,127.87,127.99,127.86,127.91,9497.0,124.9452,125.0625,124.9355,124.9843,9497.0
2024-06-21 13:30:00,127.93,128.04,127.81,127.81,14210.0,125.0039,125.1113,124.8866,124.8866,14210.0
2024-06-21 14:00:00,127.79,127.9,127.61,127.89,21197.0,124.8671,124.9745,124.6912,124.9648,21197.0
2024-06-21 14:30:00,127.87,127.91,127.69,127.82,29192.0,124.9452,124.9843,124.7693,124.8964,29192.0
2024-06-21 15:00:00,127.84,128.08,127.84,128.02,28180.0,124.9159,125.1504,124.9159,125.0918,28180.0
2024-06-21 15:30:00,128.02,128.92,128.01,128.53,189489.0,125.0918,125.9712,125.082,125.5901,189489.0
2024-06-24 09:30:00,128.77,129.81,128.06,129.45,36564.0,125.8246,126.8409,125.1309,126.4891,36564.0
2024-06-24 10:00:00,129.51,129.85,129.25,129.82,24523.0,126.5477,126.8799,126.2937,126.8506,24523.0
2024-06-24 10:30:00,129.83,130.35,129.63,130.22,29161.0,126.8604,127.3685,126.665,127.2415,29161.0
2024-06-24 11:00:00,130.25,130.31,130.01,130.21,33972.0,127.2708,127.3294,127.0363,127.2317,33972.0
2024-06-24 11:30:00,130.19,130.2,129.78,130.08,30396.0,127.2122,127.2219,126.8115,127.1047,30396.0
2024-06-24 12:00:00,130.05,130.13,129.96,130.04,45229.0,127.0754,127.1535,126.9874,127.0656,45229.0
2024-06-24 12:30:00,130.04,130.04,129.65,129.76,41232.0,127.0656,127.0656,126.6845,126.792,41232.0
2024-06-24 13:00:00,129.77,129.78,128.98,129.06,68223.0,126.8018,126.8115,126.0298,126.108,68223.0
2024-06-24 13:30:00,129.09,129.14,128.69,128.69,35992.0,126.1373,126.1862,125.7465,125.7465,35992.0
2024-06-24 14:00:00,128.69,128.97,128.6,128.94,67399.0,125.7465,126.0201,125.6585,125.9908,67399.0
2024-06-24 14:30:00,128.95,129.3,128.94,129.14,37695.0,126.0005,126.3425,125.9908,126.1862,37695.0
2024-06-24 15:00:00,129.13,129.14,128.56,128.61,42946.0,126.1764,126.1862,125.6194,125.6683,42946.0
2024-06-24 15:30:00,128.59,128.7,128.12,128.13,237498.0,125.6488,125.7562,125.1895,125.1993,237498.0
2024-06-25 09:30:00,127.39,127.52,126.29,126.35,84637.0,124.4762,124.6032,123.4014,123.46,84637.0
2024-06-25 10:00:00,126.35,126.48,126.11,126.32,50599.0,123.46,123.587,123.2255,123.4307,50599.0
2024-06-25 10:30:00,126.3,126.66,125.96,125.97,60048.0,123.4111,123.7629,123.0789,123.0887,60048.0
2024-06-25 11:00:00,125.98,126.02,125.37,125.37,64244.0,123.0985,123.1375,122.5024,122.5024,64244.0
2024-06-25 11:30:00,125.36,125.5,125.04,125.43,57172.0,122.4926,122.6294,122.18,122.561,57172.0
2024-06-25 12:00:00,125.31,125.31,124.94,125.14,43949.0,122.4438,122.4438,122.0822,122.2777,43949.0
2024-06-25 12:30:00,125.08,125.08,124.48,124.72,81669.0,122.219,122.219,121.6328,121.8673,81669.0
2024-06-25 13:00:00,124.72,124.83,124.6,124.83,66895.0,121.8673,121.9748,121.75,121.9748,66895.0
2024-06-25 13:30:00,124.81,124.97,124.66,124.87,72426.0,121.9552,122.1116,121.8087,122.0138,72426.0
2024-06-25 14:00:00,124.87,125.01,124.73,125.0,77849.0,122.0138,122.1506,121.8771,122.1409,77849.0
2024-06-25 14:30:00,125.01,125.17,124.8,124.85,60709.0,122.1506,122.307,121.9454,121.9943,60709.0
2024-06-25 15:00:00,124.85,125.34,124.78,125.29,57932.0,121.9943,122.4731,121.9259,122.4242,57932.0
2024-06-25 15:30:00,125.3,125.3,124.88,125.2,248035.0,122.434,122.434,122.0236,122.3363,248035.0
2024-06-26 09:30:00,124.0,125.18,123.83,124.86,89712.0,121.1637,122.3168,120.9976,122.0041,89712.0
2024-06-26 10:00:00,124.8,124.87,124.32,124.71,54644.0,121.9454,122.0138,121.4764,121.8575,54644.0
2024-06-26 10:30:00,124.68,125.02,124.55,125.0,41375.0,121.8282,122.1604,121.7012,122.1409,41375.0
2024-06-26 11:00:00,125.0,125.14,124.73,125.06,69053.0,122.1409,122.2777,121.8771,122.1995,69053.0
2024-06-26 11:30:00,125.08,125.58,125.07,125.58,55273.0,122.219,122.7076,122.2093,122.7076,55273.0
2024-06-26 12:00:00,125.57,125.86,125.5,125.65,31523.0,122.6978,122.9812,122.6294,122.776,31523.0
2024-06-26 12:30:00,125.69,125.87,125.56,125.86,30352.0,122.8151,122.991,122.6881,122.9812,30352.0
2024-06-26 13:00:00,125.82,125.9,125.6,125.62,36521.0,122.9421,123.0203,122.7272,122.7467,36521.0
2024-06-26 13:30:00,125.6,125.6,125.12,125.37,51876.0,122.7272,122.7272,122.2581,122.5024,51876.0
2024-06-26 14:00:00,125.37,125.46,125.22,125.23,48304.0,122.5024,122.5904,122.3558,122.3656,48304.0
2024-06-26 14:30:00,125.25,125.34,125.03,125.32,66635.0,122.3852,122.4731,122.1702,122.4536,66635.0
2024-06-26 15:00:00,125.31,125.34,125.03,125.1,116518.0,122.4438,122.4731,122.1702,122.2386,116518.0
2024-06-26 15:30:00,125.08,125.31,124.79,125.25,321372.0,122.219,122.4438,121.9357,122.3852,321372.0
2024-06-27 09:30:00,125.29,125.5,124.75,124.89,36316.0,122.4242,122.6294,121.8966,122.0334,36316.0
2024-06-27 10:00:00,124.99,125.42,124.92,125.12,28939.0,122.1311,122.5513,122.0627,122.2581,28939.0
2024-06-27 10:30:00,125.16,125.63,125.06,125.17,63966.0,122.2972,122.7565,122.1995,122.307,63966.0
2024-06-27 11:00:00,125.21,125.26,125.0,125.12,26368.0,122.3461,122.3949,122.1409,122.2581,26368.0
2024-06-27 11:30:00,125.12,125.54,125.03,125.45,24690.0,122.2581,122.6685,122.1702,122.5806,24690.0
2024-06-27 12:00:00,125.4,125.58,125.26,125.29,20119.0,122.5317,122.7076,122.3949,122.4242,20119.0
2024-06-27 12:30:00,125.3,125.38,125.16,125.2,15394.0,122.434,122.5122,122.2972,122.3363,15394.0
2024-06-27 13:00:00,125.16,125.46,125.16,125.39,22288.0,122.2972,122.5904,122.2972,122.522,22288.0
2024-06-27 13:30:00,125.37,125.49,125.26,125.38,19519.0,122.5024,122.6197,122.3949,122.5122,19519.0
2024-06-27 14:00:00,125.4,125.42,125.05,125.05,21688.0,122.5317,122.5513,122.1897,122.1897,21688.0
2024-06-27 14:30:00,125.04,125.25,124.97,125.17,22771.0,122.18,122.3852,122.1116,122.307,22771.0
2024-06-27 15:00:00,125.18,125.3,125.0,125.29,27529.0,122.3168,122.434,122.1409,122.4242,27529.0
2024-06-27 15:30:00,125.31,125.35,124.73,124.9,129323.0,122.4438,122.4829,121.8771,122.0432,129323.0
2024-06-28 09:30:00,124.88,125.32,124.66,124.95,35537.0,122.0236,122.4536,121.8087,122.092,35537.0
2024-06-28 10:00:00,124.94,125.56,124.92,125.41,42137.0,122.0822,122.6881,122.0627,122.5415,42137.0
2024-06-28 10:30:00,125.48,126.14,125.47,125.81,18512.0,122.6099,123.2548,122.6001,122.9323,18512.0
2024-06-28 11:00:00,125.81,125.81,125.51,125.64,24153.0,122.9323,122.9323,122.6392,122.7662,24153.0
2024-06-28 11:30:00,125.62,125.84,125.57,125.84,14359.0,122.7467,122.9617,122.6978,122.9617,14359.0
2024-06-28 12:00:00,125.88,125.96,125.55,125.83,17939.0,123.0007,123.0789,122.6783,122.9519,17939.0
2024-06-28 12:30:00,125.83,125.92,125.61,125.7,18146.0,122.9519,123.0398,122.7369,122.8249,18146.0
2024-06-28 13:00:00,125.71,125.82,125.62,125.62,16074.0,122.8346,122.9421,122.7467,122.7467,16074.0
2024-06-28 13:30:00,125.64,125.89,125.64,125.78,13453.0,122.7662,123.0105,122.7662,122.903,13453.0
2024-06-28 14:00:00,125.81,125.89,125.64,125.72,21842.0,122.9323,123.0105,122.7662,122.8444,21842.0
2024-06-28 14:30:00,125.69,125.7,125.35,125.4,35768.0,122.8151,122.8249,122.4829,122.5317,35768.0
2024-06-28 15:00:00,125.32,125.33,125.06,125.17,29789.0,122.4536,122.4633,122.1995,122.307,29789.0
2024-06-28 15:30:00,125.16,125.96,124.93,125.89,160858.0,122.2972,123.0789,122.0725,123.0105,160858.0
2024-07-01 09:30:00,126.01,126.43,125.69,126.2,42179.0,123.1278,123.5382,122.8151,123.3134,42179.0
2024-07-01 10:00:00,126.25,126.36,124.59,124.93,36980.0,123.3623,123.4698,121.7403,122.0725,36980.0
2024-07-01 10:30:00,124.86,124.86,123.92,123.92,82185.0,122.0041,122.0041,121.0856,121.0856,82185.0
2024-07-01 11:00:00,124.08,124.28,123.69,123.81,24059.0,121.2419,121.4373,120.8608,120.9781,24059.0
2024-07-01 11:30:00,123.91,124.4,123.74,124.26,25092.0,121.0758,121.5546,120.9097,121.4178,25092.0
2024-07-01 12:00:00,124.24,124.35,124.08,124.31,19923.0,121.3983,121.5057,121.2419,121.4667,19923.0
2024-07-01 12:30:00,124.29,124.35,123.88,124.13,20355.0,121.4471,121.5057,121.0465,121.2908,20355.0
2024-07-01 13:00:00,124.14,124.24,124.0,124.2,17101.0,121.3005,121.3983,121.1637,121.3592,17101.0
2024-07-01 13:30:00,124.17,124.47,124.17,124.47,26430.0,121.3299,121.623,121.3299,121.623,26430.0
2024-07-01 14:00:00,124.42,124.59,124.24,124.32,33471.0,121.5741,121.7403,121.3983,121.4764,33471.0
2024-07-01 14:30:00,124.28,124.29,124.08,124.13,30637.0,121.4373,121.4471,121.2419,121.2908,30637.0
2024-07-01 15:00:00,124.11,124.13,123.66,123.81,48158.0,121.2712,121.2908,120.8315,120.9781,48158.0
2024-07-01 15:30:00,123.8,124.37,123.79,123.95,165873.0,120.9683,121.5253,120.9586,121.1149,165873.0
2024-07-02 09:30:00,124.02,125.39,124.02,124.33,28165.0,121.1833,122.522,121.1833,121.4862,28165.0
2024-07-02 10:00:00,124.12,124.49,123.99,124.32,22725.0,121.281,121.6425,121.154,121.4764,22725.0
2024-07-02 10:30:00,124.34,124.62,124.23,124.31,12010.0,121.496,121.7696,121.3885,121.4667,12010.0
2024-07-02 11:00:00,124.38,124.58,124.11,124.43,16802.0,121.5351,121.7305,121.2712,121.5839,16802.0
2024-07-02 11:30:00,124.42,124.55,124.23,124.52,18132.0,121.5741,121.7012,121.3885,121.6719,18132.0
2024-07-02 12:00:00,124.5,124.54,124.34,124.39,21500.0,121.6523,121.6914,121.496,121.5448,21500.0
2024-07-02 12:30:00,124.34,124.37,124.0,124.03,12670.0,121.496,121.5253,121.1637,121.1931,12670.0
2024-07-02 13:00:00,124.0,124.1,123.91,123.97,20285.0,121.1637,121.2615,121.0758,121.1344,20285.0
2024-07-02 13:30:00,124.0,124.0,123.67,123.86,22683.0,121.1637,121.1637,120.8413,121.0269,22683.0
2024-07-02 14:00:00,123.85,123.94,123.76,123.88,21958.0,121.0172,121.1051,120.9292,121.0465,21958.0
2024-07-02 14:30:00,123.87,124.15,123.86,124.0,33883.0,121.0367,121.3103,121.0269,121.1637,33883.0
2024-07-02 15:00:00,124.0,124.34,123.86,124.3,25299.0,121.1637,121.496,121.0269,121.4569,25299.0
2024-07-02 15:30:00,124.29,124.89,124.27,124.88,203657.0,121.4471,122.0334,121.4276,122.0236,203657.0
2024-07-03 09:30:00,124.97,125.58,124.48,125.47,40091.0,122.1116,122.7076,121.6328,122.6001,40091.0
2024-07-03 10:00:00,125.46,125.68,125.03,125.07,48978.0,122.5904,122.8053,122.1702,122.2093,48978.0
2024-07-03 10:30:00,125.06,125.15,124.64,125.01,51312.0,122.1995,122.2874,121.7891,122.1506,51312.0
2024-07-03 11:00:00,124.98,125.15,124.7,124.85,87069.0,122.1213,122.2874,121.8477,121.9943,87069.0
2024-07-03 11:30:00,124.78,125.03,124.77,124.91,32642.0,121.9259,122.1702,121.9161,122.0529,32642.0
2024-07-03 12:00:00,124.87,125.0,124.84,124.85,21321.0,122.0138,122.1409,121.9845,121.9943,21321.0
2024-07-03 12:30:00,124.84,125.28,124.74,124.84,91076.0,121.9845,122.4145,121.8868,121.9845,91076.0
2024-07-05 09:30:00,124.52,124.97,124.15,124.71,33065.0,121.6719,122.1116,121.3103,121.8575,33065.0
2024-07-05 10:00:00,124.72,124.83,124.31,124.4,48069.0,121.8673,121.9748,121.4667,121.5546,48069.0
2024-07-05 10:30:00,124.26,124.82,124.22,124.68,14752.0,121.4178,121.965,121.3787,121.8282,14752.0
2024-07-05 11:00:00,124.68,124.77,124.16,124.27,16123.0,121.8282,121.9161,121.3201,121.4276,16123.0
2024-07-05 11:30:00,124.29,124.52,124.04,124.42,38630.0,121.4471,121.6719,121.2028,121.5741,38630.0
2024-07-05 12:00:00,124.4,124.45,124.22,124.23,19895.0,121.5546,121.6035,121.3787,121.3885,19895.0
2024-07-05 12:30:00,124.23,124.59,124.22,124.59,17380.0,121.3885,121.7403,121.3787,121.7403,17380.0
2024-07-05 13:00:00,124.57,124.63,124.46,124.58,23098.0,121.7207,121.7793,121.6132,121.7305,23098.0
2024-07-05 13:30:00,124.59,124.9,124.59,124.87,14145.0,121.7403,122.0432,121.7403,122.0138,14145.0
2024-07-05 14:00:00,124.85,124.86,124.73,124.82,21804.0,121.9943,122.0041,121.8771,121.965,21804.0
2024-07-05 14:30:00,124.83,124.91,124.77,124.85,18800.0,121.9748,122.0529,121.9161,121.9943,18800.0
2024-07-05 15:00:00,124.87,125.02,124.83,124.94,32032.0,122.0138,122.1604,121.9748,122.0822,32032.0
2024-07-05 15:30:00,124.92,125.44,124.91,125.25,140402.0,122.0627,122.5708,122.0529,122.3852,140402.0
2024-07-08 09:30:00,125.88,126.59,125.88,126.33,39341.0,123.0007,123.6945,123.0007,123.4405,39341.0
2024-07-08 10:00:00,126.46,126.79,126.28,126.36,40828.0,123.5675,123.8899,123.3916,123.4698,40828.0
2024-07-08 10:30:00,126.34,126.94,126.32,126.8,66368.0,123.4502,124.0365,123.4307,123.8997,66368.0
2024-07-08 11:00:00,126.75,126.79,126.3,126.5,39637.0,123.8508,123.8899,123.4111,123.6066,39637.0
2024-07-08 11:30:00,126.48,126.53,126.06,126.1,34137.0,123.587,123.6359,123.1766,123.2157,34137.0
2024-07-08 12:00:00,126.13,126.4,126.06,126.38,18917.0,123.245,123.5089,123.1766,123.4893,18917.0
2024-07-08 12:30:00,126.38,126.78,126.37,126.71,42090.0,123.4893,123.8802,123.4795,123.8118,42090.0
2024-07-08 13:00:00,126.7,126.82,126.63,126.73,14623.0,123.802,123.9192,123.7336,123.8313,14623.0
2024-07-08 13:30:00,126.7,126.87,126.69,126.78,20536.0,123.802,123.9681,123.7922,123.8802,20536.0
2024-07-08 14:00:00,126.8,126.85,126.64,126.76,20491.0,123.8997,123.9486,123.7434,123.8606,20491.0
2024-07-08 14:30:00,126.76,126.82,126.61,126.68,19266.0,123.8606,123.9192,123.714,123.7824,19266.0
2024-07-08 15:00:00,126.66,126.74,126.62,126.74,25503.0,123.7629,123.8411,123.7238,123.8411,25503.0
2024-07-08 15:30:00,126.71,127.11,126.5,127.01,165889.0,123.8118,124.2026,123.6066,124.1049,165889.0
2024-07-09 09:30:00,126.67,126.97,126.26,126.67,44906.0,123.7727,124.0658,123.3721,123.7727,44906.0
2024-07-09 10:00:00,126.68,126.79,125.75,126.15,46450.0,123.7824,123.8899,122.8737,123.2646,46450.0
2024-07-09 10:30:00,126.03,126.22,125.91,125.97,25227.0,123.1473,123.333,123.0301,123.0887,25227.0
2024-07-09 11:00:00,125.97,126.04,125.76,125.8,24395.0,123.0887,123.1571,122.8835,122.9226,24395.0
2024-07-09 11:30:00,125.81,126.02,125.76,125.94,30347.0,122.9323,123.1375,122.8835,123.0594,30347.0
2024-07-09 12:00:00,125.95,126.07,125.75,125.83,13461.0,123.0691,123.1864,122.8737,122.9519,13461.0
2024-07-09 12:30:00,125.84,126.09,125.79,126.03,22774.0,122.9617,123.2059,122.9128,123.1473,22774.0
2024-07-09 13:00:00,126.04,126.26,126.04,126.26,25069.0,123.1571,123.3721,123.1571,123.3721,25069.0
2024-07-09 13:30:00,126.26,126.33,126.03,126.04,30861.0,123.3721,123.4405,123.1473,123.1571,30861.0
2024-07-09 14:00:00,126.0,126.2,125.94,126.04,24315.0,123.118,123.3134,123.0594,123.1571,24315.0
2024-07-09 14:30:00,125.98,126.13,125.68,125.78,29708.0,123.0985,123.245,122.8053,122.903,29708.0
2024-07-09 15:00:00,125.77,125.77,125.45,125.54,26558.0,122.8933,122.8933,122.5806,122.6685,26558.0
2024-07-09 15:30:00,125.51,125.6,125.17,125.25,130515.0,122.6392,122.7272,122.307,122.3852,130515.0
2024-07-10 09:30:00,126.5,126.52,125.3,125.8,32130.0,123.6066,123.6261,122.434,122.9226,32130.0
2024-07-10 10:00:00,125.84,125.96,125.69,125.78,17428.0,122.9617,123.0789,122.8151,122.903,17428.0
2024-07-10 10:30:00,125.76,126.15,125.66,125.96,12955.0,122.8835,123.2646,122.7858,123.0789,12955.0
2024-07-10 11:00:00,125.94,126.09,125.82,126.06,16096.0,123.0594,123.2059,122.9421,123.1766,16096.0
2024-07-10 11:30:00,126.08,126.14,125.97,126.08,13311.0,123.1962,123.2548,123.0887,123.1962,13311.0
2024-07-10 12:00:00,126.08,126.41,126.04,126.38,20840.0,123.1962,123.5186,123.1571,123.4893,20840.0
2024-07-10 12:30:00,126.38,126.43,126.15,126.43,22174.0,123.4893,123.5382,123.2646,123.5382,22174.0
2024-07-10 13:00:00,126.44,126.6,126.27,126.3,44719.0,123.5479,123.7043,123.3818,123.4111,44719.0
2024-07-10 13:30:00,126.32,126.33,126.08,126.25,33106.0,123.4307,123.4405,123.1962,123.3623,33106.0
2024-07-10 14:00:00,126.24,126.24,126.04,126.16,23674.0,123.3525,123.3525,123.1571,123.2743,23674.0
2024-07-10 14:30:00,126.16,126.36,126.13,126.33,32284.0,123.2743,123.4698,123.245,123.4405,32284.0
2024-07-10 15:00:00,126.34,126.46,126.29,126.44,29872.0,123.4502,123.5675,123.4014,123.5479,29872.0
2024-07-10 15:30:00,126.42,126.88,126.4,126.64,177028.0,123.5284,123.9779,123.5089,123.7434,177028.0
2024-07-11 09:30:00,128.12,128.69,127.6,128.32,44890.0,125.1895,125.7465,124.6814,125.3849,44890.0
2024-07-11 10:00:00,128.31,129.34,128.31,129.19,37566.0,125.3752,126.3816,125.3752,126.235,37566.0
2024-07-11 10:30:00,129.12,129.29,129.0,129.07,35290.0,126.1666,126.3327,126.0494,126.1178,35290.0
2024-07-11 11:00:00,129.09,129.46,128.92,129.46,25724.0,126.1373,126.4989,125.9712,126.4989,25724.0
2024-07-11 11:30:00,129.39,129.68,129.3,129.62,44885.0,126.4305,126.7138,126.3425,126.6552,44885.0
2024-07-11 12:00:00,129.61,129.61,129.1,129.1,29248.0,126.6454,126.6454,126.1471,126.1471,29248.0
2024-07-11 12:30:00,129.1,129.32,128.98,129.3,25896.0,126.1471,126.3621,126.0298,126.3425,25896.0
2024-07-11 13:00:00,129.34,129.34,129.03,129.12,28645.0,126.3816,126.3816,126.0787,126.1666,28645.0
2024-07-11 13:30:00,129.09,129.28,129.09,129.27,20060.0,126.1373,126.323,126.1373,126.3132,20060.0
2024-07-11 14:00:00,129.27,129.55,129.23,129.49,26688.0,126.3132,126.5868,126.2741,126.5282,26688.0
2024-07-11 14:30:00,129.47,129.64,129.35,129.47,74993.0,126.5086,126.6747,126.3914,126.5086,74993.0
2024-07-11 15:00:00,129.47,129.47,129.26,129.43,49992.0,126.5086,126.5086,126.3034,126.4695,49992.0
2024-07-11 15:30:00,129.4,129.84,129.31,129.63,170593.0,126.4402,126.8702,126.3523,126.665,170593.0
2024-07-12 09:30:00,130.56,130.56,129.84,129.89,29176.0,127.5737,127.5737,126.8702,126.919,29176.0
2024-07-12 10:00:00,129.89,131.34,129.88,131.33,33329.0,126.919,128.3359,126.9093,128.3261,33329.0
2024-07-12 10:30:00,131.29,131.35,130.64,130.85,22594.0,128.287,128.3456,127.6519,127.8571,22594.0
2024-07-12 11:00:00,130.85,131.03,130.74,130.88,32590.0,127.8571,128.033,127.7496,127.8864,32590.0
2024-07-12 11:30:00,130.88,130.97,130.7,130.81,15339.0,127.8864,127.9743,127.7105,127.818,15339.0
2024-07-12 12:00:00,130.78,130.79,130.56,130.56,20830.0,127.7887,127.7984,127.5737,127.5737,20830.0
2024-07-12 12:30:00,130.56,130.57,130.4,130.54,31344.0,127.5737,127.5835,127.4174,127.5542,31344.0
2024-07-12 13:00:00,130.55,130.62,130.38,130.62,23546.0,127.5639,127.6323,127.3978,127.6323,23546.0
2024-07-12 13:30:00,130.61,131.01,130.61,130.96,31406.0,127.6226,128.0134,127.6226,127.9646,31406.0
2024-07-12 14:00:00,130.91,131.19,130.87,131.1,20472.0,127.9157,128.1893,127.8766,128.1013,20472.0
2024-07-12 14:30:00,131.16,131.25,131.02,131.19,22715.0,128.16,128.2479,128.0232,128.1893,22715.0
2024-07-12 15:00:00,131.18,131.18,130.86,130.87,26709.0,128.1795,128.1795,127.8668,127.8766,26709.0
2024-07-12 15:30:00,130.87,130.88,130.48,130.63,106953.0,127.8766,127.8864,127.4955,127.6421,106953.0
2024-07-15 09:30:00,130.28,131.67,130.28,131.24,34638.0,127.3001,128.6583,127.3001,128.2381,34638.0
2024-07-15 10:00:00,131.23,132.09,131.17,131.81,78679.0,128.2284,129.0687,128.1697,128.7951,78679.0
2024-07-15 10:30:00,131.81,132.07,131.67,131.93,42862.0,128.7951,129.0492,128.6583,128.9124,42862.0
2024-07-15 11:00:00,131.95,132.19,131.92,131.98,32028.0,128.9319,129.1664,128.9026,128.9612,32028.0
2024-07-15 11:30:00,132.02,132.58,131.93,132.43,48572.0,129.0003,129.5475,128.9124,129.4009,48572.0
2024-07-15 12:00:00,132.4,132.62,132.24,132.48,26933.0,129.3716,129.5866,129.2153,129.4498,26933.0
2024-07-15 12:30:00,132.47,132.63,132.38,132.42,22529.0,129.44,129.5964,129.3521,129.3912,22529.0
2024-07-15 13:00:00,132.34,132.37,132.1,132.16,20180.0,129.313,129.3423,129.0785,129.1371,20180.0
2024-07-15 13:30:00,132.13,132.16,131.64,131.67,37331.0,129.1078,129.1371,128.629,128.6583,37331.0
2024-07-15 14:00:00,131.66,131.72,131.49,131.6,28669.0,128.6485,128.7072,128.4824,128.5899,28669.0
2024-07-15 14:30:00,131.57,131.61,131.32,131.34,24800.0,128.5606,128.5997,128.3163,128.3359,24800.0
2024-07-15 15:00:00,131.35,131.43,131.2,131.21,31834.0,128.3456,128.4238,128.1991,128.2088,31834.0
2024-07-15 15:30:00,131.21,131.29,130.48,130.93,195613.0,128.2088,128.287,127.4955,127.9352,195613.0
2024-07-16 09:30:00,131.33,133.2,131.15,133.18,76888.0,128.3261,130.1533,128.1502,130.1338,76888.0
2024-07-16 10:00:00,133.18,133.64,133.13,133.38,36738.0,130.1338,130.5833,130.0849,130.3292,36738.0
2024-07-16 10:30:00,133.43,133.49,132.98,133.18,66068.0,130.3781,130.4367,129.9383,130.1338,66068.0
2024-07-16 11:00:00,133.16,133.74,133.1,133.61,43494.0,130.1142,130.681,130.0556,130.5539,43494.0
2024-07-16 11:30:00,133.64,133.74,133.43,133.55,32957.0,130.5833,130.681,130.3781,130.4953,32957.0
2024-07-16 12:00:00,133.57,133.71,133.45,133.59,57289.0,130.5149,130.6517,130.3976,130.5344,57289.0
2024-07-16 12:30:00,133.58,133.84,133.56,133.67,62859.0,130.5246,130.7787,130.5051,130.6126,62859.0
2024-07-16 13:00:00,133.65,133.79,133.06,133.13,43192.0,130.593,130.7298,130.0165,130.0849,43192.0
2024-07-16 13:30:00,133.11,133.39,133.08,133.3,51924.0,130.0654,130.339,130.0361,130.251,51924.0
2024-07-16 14:00:00,133.29,133.48,133.22,133.37,51459.0,130.2413,130.4269,130.1729,130.3194,51459.0
2024-07-16 14:30:00,133.37,133.51,133.28,133.35,48225.0,130.3194,130.4562,130.2315,130.2999,48225.0
2024-07-16 15:00:00,133.32,133.52,133.19,133.44,83938.0,130.2706,130.466,130.1435,130.3878,83938.0
2024-07-16 15:30:00,133.44,133.57,133.08,133.23,238348.0,130.3878,130.5149,130.0361,130.1826,238348.0
2024-07-17 09:30:00,133.01,134.44,132.66,134.44,57805.0,129.9677,131.365,129.6257,131.365,57805.0
2024-07-17 10:00:00,134.44,135.0,134.01,134.13,45660.0,131.365,131.9121,130.9448,131.062,45660.0
2024-07-17 10:30:00,134.03,134.2,133.75,133.81,46558.0,130.9643,131.1304,130.6907,130.7494,46558.0
2024-07-17 11:00:00,133.76,134.28,133.64,134.08,73910.0,130.7005,131.2086,130.5833,131.0132,73910.0
2024-07-17 11:30:00,134.09,134.1,133.37,133.8,54511.0,131.023,131.0327,130.3194,130.7396,54511.0
2024-07-17 12:00:00,133.8,134.24,133.75,133.95,47303.0,130.7396,131.1695,130.6907,130.8862,47303.0
2024-07-17 12:30:00,133.96,134.08,133.78,133.9,35416.0,130.8959,131.0132,130.72,130.8373,35416.0
2024-07-17 13:00:00,133.9,134.14,133.79,134.05,38585.0,130.8373,131.0718,130.7298,130.9839,38585.0
2024-07-17 13:30:00,134.05,134.25,133.85,133.86,25373.0,130.9839,131.1793,130.7884,130.7982,25373.0
2024-07-17 14:00:00,133.9,134.07,133.7,133.91,34279.0,130.8373,131.0034,130.6419,130.8471,34279.0
2024-07-17 14:30:00,133.89,134.01,133.72,133.88,35698.0,130.8275,130.9448,130.6614,130.8178,35698.0
2024-07-17 15:00:00,133.83,134.07,133.68,134.03,48721.0,130.7689,131.0034,130.6223,130.9643,48721.0
2024-07-17 15:30:00,134.03,134.09,133.39,133.75,343841.0,130.9643,131.023,130.339,130.6907,343841.0
2024-07-18 09:30:00,132.74,135.2,132.74,135.12,48630.0,129.7038,132.1076,129.7038,132.0294,48630.0
2024-07-18 10:00:00,135.07,135.57,134.88,135.04,95750.0,131.9805,132.4691,131.7949,131.9512,95750.0
2024-07-18 10:30:00,135.08,135.2,134.25,134.34,61731.0,131.9903,132.1076,131.1793,131.2672,61731.0
2024-07-18 11:00:00,134.34,134.73,134.25,134.36,45097.0,131.2672,131.6483,131.1793,131.2868,45097.0
2024-07-18 11:30:00,134.44,134.48,133.83,133.91,31677.0,131.365,131.404,130.7689,130.8471,31677.0
2024-07-18 12:00:00,133.88,134.07,133.59,133.59,41579.0,130.8178,131.0034,130.5344,130.5344,41579.0
2024-07-18 12:30:00,133.63,133.83,133.54,133.69,42646.0,130.5735,130.7689,130.4855,130.6321,42646.0
2024-07-18 13:00:00,133.69,133.83,133.48,133.52,28534.0,130.6321,130.7689,130.4269,130.466,28534.0
2024-07-18 13:30:00,133.48,133.7,133.28,133.28,32037.0,130.4269,130.6419,130.2315,130.2315,32037.0
2024-07-18 14:00:00,133.26,133.26,132.63,132.84,81734.0,130.2119,130.2119,129.5964,129.8016,81734.0
2024-07-18 14:30:00,132.77,132.91,132.61,132.84,53929.0,129.7332,129.8699,129.5768,129.8016,53929.0
2024-07-18 15:00:00,132.83,133.08,132.15,132.34,116598.0,129.7918,130.0361,129.1273,129.313,116598.0
2024-07-18 15:30:00,132.31,132.66,131.58,131.62,432643.0,129.2837,129.6257,128.5704,128.6095,432643.0
2024-07-19 09:30:00,127.5,128.9,126.71,127.51,331267.0,124.5837,125.9517,123.8118,124.5935,331267.0
2024-07-19 10:00:00,127.51,128.6,126.82,127.9,172763.0,124.5935,125.6585,123.9192,124.9745,172763.0
2024-07-19 10:30:00,128.0,129.07,127.69,128.66,144820.0,125.0723,126.1178,124.7693,125.7172,144820.0
2024-07-19 11:00:00,128.58,128.74,126.77,126.85,146664.0,125.639,125.7953,123.8704,123.9486,146664.0
2024-07-19 11:30:00,126.91,127.11,126.4,127.06,114170.0,124.0072,124.2026,123.5089,124.1538,114170.0
2024-07-19 12:00:00,127.0,127.42,126.63,127.0,75487.0,124.0951,124.5055,123.7336,124.0951,75487.0
2024-07-19 12:30:00,127.02,127.11,126.7,126.95,89462.0,124.1147,124.2026,123.802,124.0463,89462.0
2024-07-19 13:00:00,126.99,127.13,126.85,126.91,58555.0,124.0854,124.2222,123.9486,124.0072,58555.0
2024-07-19 13:30:00,126.94,127.11,126.85,126.95,62853.0,124.0365,124.2026,123.9486,124.0463,62853.0
2024-07-19 14:00:00,126.94,126.99,126.64,126.85,101757.0,124.0365,124.0854,123.7434,123.9486,101757.0
2024-07-19 14:30:00,126.87,127.07,126.75,127.03,82890.0,123.9681,124.1635,123.8508,124.1244,82890.0
2024-07-19 15:00:00,127.06,127.73,127.01,127.61,146203.0,124.1538,124.8084,124.1049,124.6912,146203.0
2024-07-19 15:30:00,127.64,128.19,127.31,128.06,487578.0,124.7205,125.2579,124.398,125.1309,487578.0
2024-07-22 09:30:00,128.7,129.43,127.17,127.29,76923.0,125.7562,126.4695,124.2612,124.3785,76923.0
2024-07-22 10:00:00,127.25,127.67,126.9,127.65,72162.0,124.3394,124.7498,123.9974,124.7303,72162.0
2024-07-22 10:30:00,127.7,128.2,127.37,128.15,44161.0,124.7791,125.2677,124.4567,125.2188,44161.0
2024-07-22 11:00:00,128.24,128.53,128.05,128.11,58418.0,125.3068,125.5901,125.1211,125.1797,58418.0
2024-07-22 11:30:00,128.08,128.24,127.97,128.08,44054.0,125.1504,125.3068,125.0429,125.1504,44054.0
2024-07-22 12:00:00,128.04,128.07,127.65,127.73,47826.0,125.1113,125.1407,124.7303,124.8084,47826.0
2024-07-22 12:30:00,127.72,127.87,127.48,127.87,31243.0,124.7987,124.9452,124.5641,124.9452,31243.0
2024-07-22 13:00:00,127.91,128.12,127.86,128.03,29244.0,124.9843,125.1895,124.9355,125.1016,29244.0
2024-07-22 13:30:00,128.03,128.15,127.73,127.95,44125.0,125.1016,125.2188,124.8084,125.0234,44125.0
2024-07-22 14:00:00,127.97,127.98,127.45,127.59,32094.0,125.0429,125.0527,124.5348,124.6716,32094.0
2024-07-22 14:30:00,127.59,128.02,127.59,128.0,33858.0,124.6716,125.0918,124.6716,125.0723,33858.0
2024-07-22 15:00:00,127.97,128.5,127.9,128.4,67990.0,125.0429,125.5608,124.9745,125.4631,67990.0
2024-07-22 15:30:00,128.4,128.55,128.32,128.37,238037.0,125.4631,125.6097,125.3849,125.4338,238037.0
2024-07-23 09:30:00,128.43,128.63,127.75,128.07,46566.0,125.4924,125.6878,124.828,125.1407,46566.0
2024-07-23 10:00:00,128.07,128.19,127.45,127.62,61977.0,125.1407,125.2579,124.5348,124.7009,61977.0
2024-07-23 10:30:00,127.55,128.05,127.36,127.39,40500.0,124.6325,125.1211,124.4469,124.4762,40500.0
2024-07-23 11:00:00,127.43,127.79,127.25,127.31,54790.0,124.5153,124.8671,124.3394,124.398,54790.0
2024-07-23 11:30:00,127.31,127.47,127.14,127.27,30311.0,124.398,124.5544,124.2319,124.359,30311.0
2024-07-23 12:00:00,127.3,127.49,127.06,127.1,30128.0,124.3883,124.5739,124.1538,124.1928,30128.0
2024-07-23 12:30:00,127.1,127.2,126.98,127.16,29822.0,124.1928,124.2906,124.0756,124.2515,29822.0
2024-07-23 13:00:00,127.13,127.53,127.13,127.42,30215.0,124.2222,124.613,124.2222,124.5055,30215.0
2024-07-23 13:30:00,127.43,127.76,127.22,127.69,23836.0,124.5153,124.8377,124.3101,124.7693,23836.0
2024-07-23 14:00:00,127.7,127.92,127.66,127.81,33264.0,124.7791,124.9941,124.74,124.8866,33264.0
2024-07-23 14:30:00,127.81,127.81,127.33,127.34,64389.0,124.8866,124.8866,124.4176,124.4274,64389.0
2024-07-23 15:00:00,127.33,127.45,126.88,126.91,63688.0,124.4176,124.5348,123.9779,124.0072,63688.0
2024-07-23 15:30:00,126.89,126.98,126.54,126.72,334915.0,123.9876,124.0756,123.6456,123.8215,334915.0
2024-07-24 09:30:00,127.0,127.29,125.8,126.23,42134.0,124.0951,124.3785,122.9226,123.3427,42134.0
2024-07-24 10:00:00,126.18,126.77,126.17,126.45,31560.0,123.2939,123.8704,123.2841,123.5577,31560.0
2024-07-24 10:30:00,126.36,126.56,125.93,126.32,37727.0,123.4698,123.6652,123.0496,123.4307,37727.0
2024-07-24 11:00:00,126.32,126.58,125.81,126.37,48864.0,123.4307,123.6847,122.9323,123.4795,48864.0
2024-07-24 11:30:00,126.35,126.51,126.22,126.51,32525.0,123.46,123.6163,123.333,123.6163,32525.0
2024-07-24 12:00:00,126.51,126.77,126.45,126.64,38608.0,123.6163,123.8704,123.5577,123.7434,38608.0
2024-07-24 12:30:00,126.62,126.64,126.1,126.14,26815.0,123.7238,123.7434,123.2157,123.2548,26815.0
2024-07-24 13:00:00,126.15,126.36,125.98,126.08,33622.0,123.2646,123.4698,123.0985,123.1962,33622.0
2024-07-24 13:30:00,126.04,126.14,125.9,125.93,38969.0,123.1571,123.2548,123.0203,123.0496,38969.0
2024-07-24 14:00:00,125.93,126.08,125.41,125.45,38143.0,123.0496,123.1962,122.5415,122.5806,38143.0
2024-07-24 14:30:00,125.45,125.68,125.38,125.62,49956.0,122.5806,122.8053,122.5122,122.7467,49956.0
2024-07-24 15:00:00,125.63,125.76,125.48,125.73,63694.0,122.7565,122.8835,122.6099,122.8542,63694.0
2024-07-24 15:30:00,125.68,125.68,125.13,125.21,258420.0,122.8053,122.8053,122.2679,122.3461,258420.0
2024-07-25 09:30:00,125.33,126.69,124.87,126.38,39881.0,122.4633,123.7922,122.0138,123.4893,39881.0
2024-07-25 10:00:00,126.28,126.8,125.83,126.6,34301.0,123.3916,123.8997,122.9519,123.7043,34301.0
2024-07-25 10:30:00,126.59,126.59,125.98,126.37,28835.0,123.6945,123.6945,123.0985,123.4795,28835.0
2024-07-25 11:00:00,126.37,126.77,126.36,126.58,40323.0,123.4795,123.8704,123.4698,123.6847,40323.0
2024-07-25 11:30:00,126.55,126.73,126.45,126.54,49992.0,123.6554,123.8313,123.5577,123.6456,49992.0
2024-07-25 12:00:00,126.53,126.94,126.51,126.72,96034.0,123.6359,124.0365,123.6163,123.8215,96034.0
2024-07-25 12:30:00,126.72,127.27,126.65,127.27,42603.0,123.8215,124.359,123.7531,124.359,42603.0
2024-07-25 13:00:00,127.29,127.56,127.17,127.19,41499.0,124.3785,124.6423,124.2612,124.2808,41499.0
2024-07-25 13:30:00,127.1,127.36,126.96,126.96,31570.0,124.1928,124.4469,124.056,124.056,31570.0
2024-07-25 14:00:00,126.96,127.0,126.41,126.43,48582.0,124.056,124.0951,123.5186,123.5382,48582.0
2024-07-25 14:30:00,126.42,126.44,125.97,126.02,61993.0,123.5284,123.5479,123.0887,123.1375,61993.0
2024-07-25 15:00:00,126.04,126.48,125.95,126.4,45748.0,123.1571,123.587,123.0691,123.5089,45748.0
2024-07-25 15:30:00,126.4,126.54,125.83,125.93,196230.0,123.5089,123.6456,122.9519,123.0496,196230.0
2024-07-26 09:30:00,126.23,127.34,125.56,126.81,42108.0,123.3427,124.4274,122.6881,123.9095,42108.0
2024-07-26 10:00:00,126.65,127.47,126.44,127.24,100254.0,123.7531,124.5544,123.5479,124.3296,100254.0
2024-07-26 10:30:00,127.27,127.27,126.19,126.58,97948.0,124.359,124.359,123.3037,123.6847,97948.0
2024-07-26 11:00:00,126.62,126.72,126.17,126.61,44164.0,123.7238,123.8215,123.2841,123.714,44164.0
2024-07-26 11:30:00,126.61,127.18,126.45,127.18,38435.0,123.714,124.271,123.5577,124.271,38435.0
2024-07-26 12:00:00,127.22,127.33,126.85,127.01,28769.0,124.3101,124.4176,123.9486,124.1049,28769.0
2024-07-26 12:30:00,127.02,127.34,126.78,127.3,33469.0,124.1147,124.4274,123.8802,124.3883,33469.0
2024-07-26 13:00:00,127.27,127.59,127.27,127.49,29874.0,124.359,124.6716,124.359,124.5739,29874.0
2024-07-26 13:30:00,127.45,127.54,126.81,127.06,43671.0,124.5348,124.6228,123.9095,124.1538,43671.0
2024-07-26 14:00:00,127.1,127.22,126.99,127.05,26569.0,124.1928,124.3101,124.0854,124.144,26569.0
2024-07-26 14:30:00,127.04,127.15,126.89,126.9,26571.0,124.1342,124.2417,123.9876,123.9974,26571.0
2024-07-26 15:00:00,126.9,127.61,126.86,127.46,66709.0,123.9974,124.6912,123.9583,124.5446,66709.0
2024-07-26 15:30:00,127.43,127.61,127.04,127.55,228363.0,124.5153,124.6912,124.1342,124.6325,228363.0
2024-07-29 09:30:00,127.35,128.02,126.92,127.83,47784.0,124.4371,125.0918,124.017,124.9061,47784.0
2024-07-29 10:00:00,127.86,128.34,127.64,127.81,74536.0,124.9355,125.4045,124.7205,124.8866,74536.0
2024-07-29 10:30:00,127.82,127.97,127.33,127.82,34434.0,124.8964,125.0429,124.4176,124.8964,34434.0
2024-07-29 11:00:00,127.82,128.07,127.69,128.05,33644.0,124.8964,125.1407,124.7693,125.1211,33644.0
2024-07-29 11:30:00,128.03,128.37,127.92,128.27,30328.0,125.1016,125.4338,124.9941,125.3361,30328.0
2024-07-29 12:00:00,128.32,128.58,128.26,128.34,25280.0,125.3849,125.639,125.3263,125.4045,25280.0
2024-07-29 12:30:00,128.36,128.39,127.99,128.06,27274.0,125.424,125.4533,125.0625,125.1309,27274.0
2024-07-29 13:00:00,128.08,128.3,127.95,128.0,28497.0,125.1504,125.3654,125.0234,125.0723,28497.0
2024-07-29 13:30:00,127.96,128.14,127.91,128.09,36666.0,125.0332,125.2091,124.9843,125.1602,36666.0
2024-07-29 14:00:00,128.06,128.18,127.83,127.91,58206.0,125.1309,125.2481,124.9061,124.9843,58206.0
2024-07-29 14:30:00,127.95,128.16,127.86,128.01,29548.0,125.0234,125.2286,124.9355,125.082,29548.0
2024-07-29 15:00:00,127.99,128.16,127.88,127.91,54094.0,125.0625,125.2286,124.955,124.9843,54094.0
2024-07-29 15:30:00,127.95,128.28,127.65,127.75,206642.0,125.0234,125.3459,124.7303,124.828,206642.0
2024-07-30 09:30:00,126.84,128.05,126.84,127.7,82572.0,123.9388,125.1211,123.9388,124.7791,82572.0
2024-07-30 10:00:00,127.72,127.72,126.91,127.21,74148.0,124.7987,124.7987,124.0072,124.3003,74148.0
2024-07-30 10:30:00,127.18,127.51,126.94,127.43,50526.0,124.271,124.5935,124.0365,124.5153,50526.0
2024-07-30 11:00:00,127.41,127.66,127.24,127.41,41578.0,124.4958,124.74,124.3296,124.4958,41578.0
2024-07-30 11:30:00,127.42,127.71,127.39,127.6,57337.0,124.5055,124.7889,124.4762,124.6814,57337.0
2024-07-30 12:00:00,127.55,127.56,127.3,127.41,29003.0,124.6325,124.6423,124.3883,124.4958,29003.0
2024-07-30 12:30:00,127.41,127.78,127.41,127.65,44091.0,124.4958,124.8573,124.4958,124.7303,44091.0
2024-07-30 13:00:00,127.6,127.87,127.48,127.53,29462.0,124.6814,124.9452,124.5641,124.613,29462.0
2024-07-30 13:30:00,127.5,127.81,127.5,127.58,32518.0,124.5837,124.8866,124.5837,124.6619,32518.0
2024-07-30 14:00:00,127.58,127.64,127.47,127.5,45341.0,124.6619,124.7205,124.5544,124.5837,45341.0
2024-07-30 14:30:00,127.48,127.48,127.25,127.32,53616.0,124.5641,124.5641,124.3394,124.4078,53616.0
2024-07-30 15:00:00,127.3,127.56,127.25,127.52,46012.0,124.3883,124.6423,124.3394,124.6032,46012.0
2024-07-30 15:30:00,127.5,127.8,127.18,127.21,234317.0,124.5837,124.8768,124.271,124.3003,234317.0
2024-07-31 09:30:00,127.85,128.25,127.08,127.22,56509.0,124.9257,125.3165,124.1733,124.3101,56509.0
2024-07-31 10:00:00,127.23,127.86,127.09,127.77,48278.0,124.3199,124.9355,124.1831,124.8475,48278.0
2024-07-31 10:30:00,127.74,127.89,127.32,127.5,45561.0,124.8182,124.9648,124.4078,124.5837,45561.0
2024-07-31 11:00:00,127.47,128.01,127.47,127.82,50122.0,124.5544,125.082,124.5544,124.8964,50122.0
2024-07-31 11:30:00,127.83,128.04,127.72,127.81,23457.0,124.9061,125.1113,124.7987,124.8866,23457.0
2024-07-31 12:00:00,127.91,128.36,127.84,128.19,41551.0,124.9843,125.424,124.9159,125.2579,41551.0
2024-07-31 12:30:00,128.26,128.36,127.99,128.15,23891.0,125.3263,125.424,125.0625,125.2188,23891.0
2024-07-31 13:00:00,128.12,128.21,127.88,127.93,19045.0,125.1895,125.2775,124.955,125.0039,19045.0
2024-07-31 13:30:00,127.93,127.93,127.52,127.64,19740.0,125.0039,125.0039,124.6032,124.7205,19740.0
2024-07-31 14:00:00,127.61,127.88,127.23,127.75,25019.0,124.6912,124.955,124.3199,124.828,25019.0
2024-07-31 14:30:00,127.77,128.6,127.7,128.57,32201.0,124.8475,125.6585,124.7791,125.6292,32201.0
2024-07-31 15:00:00,128.54,128.63,127.17,127.23,29974.0,125.5999,125.6878,124.2612,124.3199,29974.0
2024-07-31 15:30:00,127.22,127.45,126.35,126.97,229772.0,124.3101,124.5348,123.46,124.0658,229772.0
2024-08-01 09:30:00,127.62,128.38,126.61,126.77,37905.0,124.7009,125.4436,123.714,123.8704,37905.0
2024-08-01 10:00:00,126.68,126.8,125.9,126.14,30700.0,123.7824,123.8997,123.0203,123.2548,30700.0
2024-08-01 10:30:00,126.14,126.45,126.01,126.08,35774.0,123.2548,123.5577,123.1278,123.1962,35774.0
2024-08-01 11:00:00,126.05,126.1,125.39,125.44,71159.0,123.1669,123.2157,122.522,122.5708,71159.0
2024-08-01 11:30:00,125.39,125.67,125.28,125.51,46986.0,122.522,122.7955,122.4145,122.6392,46986.0
2024-08-01 12:00:00,125.5,126.12,125.42,126.03,41214.0,122.6294,123.2353,122.5513,123.1473,41214.0
2024-08-01 12:30:00,125.98,125.98,125.57,125.71,32115.0,123.0985,123.0985,122.6978,122.8346,32115.0
2024-08-01 13:00:00,125.7,126.03,125.61,126.03,21084.0,122.8249,123.1473,122.7369,123.1473,21084.0
2024-08-01 13:30:00,125.97,126.12,125.77,126.08,37043.0,123.0887,123.2353,122.8933,123.1962,37043.0
2024-08-01 14:00:00,126.12,126.12,125.64,125.68,33039.0,123.2353,123.2353,122.7662,122.8053,33039.0
2024-08-01 14:30:00,125.68,125.7,125.42,125.55,37329.0,122.8053,122.8249,122.5513,122.6783,37329.0
2024-08-01 15:00:00,125.54,125.54,125.17,125.29,62917.0,122.6685,122.6685,122.307,122.4242,62917.0
2024-08-01 15:30:00,125.29,126.12,125.23,125.89,206355.0,122.4242,123.2353,122.3656,123.0105,206355.0
2024-08-02 09:30:00,125.58,125.58,124.02,124.17,57954.0,122.7076,122.7076,121.1833,121.3299,57954.0
2024-08-02 10:00:00,124.29,124.59,123.23,123.45,109184.0,121.4471,121.7403,120.4114,120.6263,109184.0
2024-08-02 10:30:00,123.35,124.04,123.33,123.68,34823.0,120.5286,121.2028,120.5091,120.8511,34823.0
2024-08-02 11:00:00,123.71,123.82,122.79,123.09,29471.0,120.8804,120.9879,119.9814,120.2746,29471.0
2024-08-02 11:30:00,123.04,123.68,123.04,123.33,30428.0,120.2257,120.8511,120.2257,120.5091,30428.0
2024-08-02 12:00:00,123.36,123.98,123.35,123.97,34865.0,120.5384,121.1442,120.5286,121.1344,34865.0
2024-08-02 12:30:00,123.95,124.0,123.16,123.2,32642.0,121.1149,121.1637,120.343,120.382,32642.0
2024-08-02 13:00:00,123.18,123.24,122.83,123.02,34538.0,120.3625,120.4211,120.0205,120.2062,34538.0
2024-08-02 13:30:00,122.97,122.97,122.5,122.65,32593.0,120.1573,120.1573,119.6981,119.8446,32593.0
2024-08-02 14:00:00,122.66,123.29,122.52,123.22,23252.0,119.8544,120.47,119.7176,120.4016,23252.0
2024-08-02 14:30:00,123.22,123.39,123.05,123.34,28318.0,120.4016,120.5677,120.2355,120.5188,28318.0
2024-08-02 15:00:00,123.31,123.63,123.31,123.57,39432.0,120.4895,120.8022,120.4895,120.7436,39432.0
2024-08-02 15:30:00,123.57,123.68,123.15,123.47,132774.0,120.7436,120.8511,120.3332,120.6459,132774.0
2024-08-05 09:30:00,122.19,122.19,119.6,119.65,78286.0,119.3951,119.3951,116.8644,116.9132,78286.0
2024-08-05 10:00:00,119.64,120.91,119.09,119.27,52022.0,116.9035,118.1444,116.3661,116.5419,52022.0
2024-08-05 10:30:00,119.27,119.83,118.96,119.76,64351.0,116.5419,117.0891,116.239,117.0207,64351.0
2024-08-05 11:00:00,119.84,120.66,119.7,120.47,80517.0,117.0989,117.9001,116.9621,117.7145,80517.0
2024-08-05 11:30:00,120.46,121.35,120.46,121.31,51212.0,117.7047,118.5744,117.7047,118.5353,51212.0
2024-08-05 12:00:00,121.31,121.38,120.75,120.98,40646.0,118.5353,118.6037,117.9881,118.2128,40646.0
2024-08-05 12:30:00,120.98,121.04,120.0,120.22,45660.0,118.2128,118.2715,117.2552,117.4702,45660.0
2024-08-05 13:00:00,120.2,120.53,120.1,120.21,34218.0,117.4507,117.7731,117.353,117.4604,34218.0
2024-08-05 13:30:00,120.22,120.41,119.94,119.97,24878.0,117.4702,117.6559,117.1966,117.2259,24878.0
2024-08-05 14:00:00,119.97,120.41,119.8,120.39,31213.0,117.2259,117.6559,117.0598,117.6363,31213.0
2024-08-05 14:30:00,120.31,120.32,119.92,119.99,39729.0,117.5581,117.5679,117.1771,117.2455,39729.0
2024-08-05 15:00:00,119.98,120.07,119.57,119.7,39251.0,117.2357,117.3236,116.8351,116.9621,39251.0
2024-08-05 15:30:00,119.67,119.68,119.04,119.45,187503.0,116.9328,116.9426,116.3172,116.7178,187503.0
2024-08-06 09:30:00,119.22,121.33,118.96,121.1,46855.0,116.4931,118.5548,116.239,118.3301,46855.0
2024-08-06 10:00:00,121.1,121.44,120.92,120.94,30045.0,118.3301,118.6623,118.1542,118.1737,30045.0
2024-08-06 10:30:00,120.98,121.09,120.52,120.65,58167.0,118.2128,118.3203,117.7633,117.8904,58167.0
2024-08-06 11:00:00,120.56,120.77,119.73,119.73,40404.0,117.8024,118.0076,116.9914,116.9914,40404.0
2024-08-06 11:30:00,119.73,120.02,119.59,119.89,51943.0,116.9914,117.2748,116.8546,117.1478,51943.0
2024-08-06 12:00:00,119.94,120.36,119.89,119.94,49580.0,117.1966,117.607,117.1478,117.1966,49580.0
2024-08-06 12:30:00,119.94,120.15,119.76,120.02,40643.0,117.1966,117.4018,117.0207,117.2748,40643.0
2024-08-06 13:00:00,120.05,120.31,120.0,120.12,45812.0,117.3041,117.5581,117.2552,117.3725,45812.0
2024-08-06 13:30:00,120.14,120.64,120.1,120.55,48754.0,117.392,117.8806,117.353,117.7927,48754.0
2024-08-06 14:00:00,120.55,120.57,120.21,120.57,41442.0,117.7927,117.8122,117.4604,117.8122,41442.0
2024-08-06 14:30:00,120.56,120.61,120.1,120.1,44435.0,117.8024,117.8513,117.353,117.353,44435.0
2024-08-06 15:00:00,120.08,120.19,119.6,119.95,48486.0,117.3334,117.4409,116.8644,117.2064,48486.0
2024-08-06 15:30:00,119.95,120.09,118.99,119.06,228577.0,117.2064,117.3432,116.2683,116.3367,228577.0
2024-08-07 09:30:00,119.83,121.67,119.51,121.67,147229.0,117.0891,118.887,116.7764,118.887,147229.0
2024-08-07 10:00:00,121.59,121.71,121.0,121.37,54367.0,118.8089,118.9261,118.2324,118.5939,54367.0
2024-08-07 10:30:00,121.37,121.76,121.1,121.61,56873.0,118.5939,118.975,118.3301,118.8284,56873.0
2024-08-07 11:00:00,121.62,121.63,120.91,121.0,39445.0,118.8382,118.848,118.1444,118.2324,39445.0
2024-08-07 11:30:00,121.0,121.02,119.93,119.96,68601.0,118.2324,118.2519,117.1868,117.2162,68601.0
2024-08-07 12:00:00,119.94,120.24,119.69,120.14,54590.0,117.1966,117.4897,116.9523,117.392,54590.0
2024-08-07 12:30:00,120.17,120.2,119.81,119.86,35511.0,117.4214,117.4507,117.0696,117.1184,35511.0
2024-08-07 13:00:00,119.91,119.95,119.09,119.49,74439.0,117.1673,117.2064,116.3661,116.7569,74439.0
2024-08-07 13:30:00,119.59,119.87,118.8,118.96,67119.0,116.8546,117.1282,116.0827,116.239,67119.0
2024-08-07 14:00:00,118.98,118.99,118.3,118.51,53494.0,116.2586,116.2683,115.5941,115.7993,53494.0
2024-08-07 14:30:00,118.5,118.9,118.43,118.71,40898.0,115.7895,116.1804,115.7212,115.9947,40898.0
2024-08-07 15:00:00,118.71,119.13,118.7,118.74,98906.0,115.9947,116.4051,115.985,116.0241,98906.0
2024-08-07 15:30:00,118.73,118.8,118.07,118.33,264998.0,116.0143,116.0827,115.3694,115.6234,264998.0
2024-08-08 09:30:00,118.94,120.16,118.91,119.68,37318.0,116.2195,117.4116,116.1902,116.9426,37318.0
2024-08-08 10:00:00,119.68,120.17,119.52,119.96,72330.0,116.9426,117.4214,116.7862,117.2162,72330.0
2024-08-08 10:30:00,119.93,120.05,119.69,119.96,27950.0,117.1868,117.3041,116.9523,117.2162,27950.0
2024-08-08 11:00:00,119.93,120.3,119.89,120.01,43872.0,117.1868,117.5484,117.1478,117.265,43872.0
2024-08-08 11:30:00,120.06,120.13,119.85,119.96,28786.0,117.3139,117.3823,117.1087,117.2162,28786.0
2024-08-08 12:00:00,119.93,120.1,119.83,119.98,22514.0,117.1868,117.353,117.0891,117.2357,22514.0
2024-08-08 12:30:00,119.94,119.96,119.53,119.68,29790.0,117.1966,117.2162,116.796,116.9426,29790.0
2024-08-08 13:00:00,119.65,120.04,119.55,120.0,66716.0,116.9132,117.2943,116.8155,117.2552,66716.0
2024-08-08 13:30:00,120.03,120.2,119.78,119.84,28394.0,117.2846,117.4507,117.0403,117.0989,28394.0
2024-08-08 14:00:00,119.82,120.02,119.71,119.79,27452.0,117.0794,117.2748,116.9719,117.05,27452.0
2024-08-08 14:30:00,119.81,119.89,119.56,119.76,29052.0,117.0696,117.1478,116.8253,117.0207,29052.0
2024-08-08 15:00:00,119.77,120.08,119.64,119.96,110158.0,117.0305,117.3334,116.9035,117.2162,110158.0
2024-08-08 15:30:00,119.92,119.97,119.07,119.22,317060.0,117.1771,117.2259,116.3465,116.4931,317060.0
2024-08-09 09:30:00,119.02,119.92,118.41,119.04,40375.0,116.2977,117.1771,115.7016,116.3172,40375.0
2024-08-09 10:00:00,119.14,119.8,119.14,119.61,36767.0,116.4149,117.0598,116.4149,116.8742,36767.0
2024-08-09 10:30:00,119.61,119.7,119.39,119.59,22578.0,116.8742,116.9621,116.6592,116.8546,22578.0
2024-08-09 11:00:00,119.67,120.02,119.61,119.71,22870.0,116.9328,117.2748,116.8742,116.9719,22870.0
2024-08-09 11:30:00,119.69,119.9,119.48,119.5,17684.0,116.9523,117.1575,116.7471,116.7667,17684.0
2024-08-09 12:00:00,119.48,119.6,119.41,119.44,16106.0,116.7471,116.8644,116.6787,116.708,16106.0
2024-08-09 12:30:00,119.44,119.63,119.4,119.62,17010.0,116.708,116.8937,116.669,116.8839,17010.0
2024-08-09 13:00:00,119.64,119.96,119.44,119.94,21272.0,116.9035,117.2162,116.708,117.1966,21272.0
2024-08-09 13:30:00,119.94,120.05,119.43,119.43,23955.0,117.1966,117.3041,116.6983,116.6983,23955.0
2024-08-09 14:00:00,119.42,119.42,119.22,119.34,36468.0,116.6885,116.6885,116.4931,116.6103,36468.0
2024-08-09 14:30:00,119.34,119.43,119.09,119.22,27097.0,116.6103,116.6983,116.3661,116.4931,27097.0
2024-08-09 15:00:00,119.28,119.61,119.24,119.5,29882.0,116.5517,116.8742,116.5126,116.7667,29882.0
2024-08-09 15:30:00,119.52,119.65,119.21,119.26,109191.0,116.7862,116.9132,116.4833,116.5322,109191.0
2024-08-12 09:30:00,118.54,119.24,118.14,118.42,39213.0,116.4939,117.1818,116.1008,116.3759,39213.0
2024-08-12 10:00:00,118.42,118.99,118.36,118.86,55637.0,116.3759,116.9361,116.317,116.8083,55637.0
2024-08-12 10:30:00,118.86,119.14,118.85,119.12,32111.0,116.8083,117.0835,116.7985,117.0639,32111.0
2024-08-12 11:00:00,119.12,119.19,118.64,118.72,51795.0,117.0639,117.1326,116.5921,116.6708,51795.0
2024-08-12 11:30:00,118.72,119.13,118.63,119.06,39650.0,116.6708,117.0737,116.5823,117.0049,39650.0
2024-08-12 12:00:00,119.08,119.26,119.03,119.1,28176.0,117.0245,117.2014,116.9754,117.0442,28176.0
2024-08-12 12:30:00,119.1,119.14,118.89,118.92,32703.0,117.0442,117.0835,116.8378,116.8673,32703.0
2024-08-12 13:00:00,118.89,118.95,118.66,118.83,25951.0,116.8378,116.8968,116.6118,116.7789,25951.0
2024-08-12 13:30:00,118.87,118.94,118.52,118.56,24501.0,116.8182,116.887,116.4742,116.5135,24501.0
2024-08-12 14:00:00,118.55,118.74,118.42,118.42,31617.0,116.5037,116.6904,116.3759,116.3759,31617.0
2024-08-12 14:30:00,118.44,118.51,118.31,118.42,27580.0,116.3956,116.4644,116.2678,116.3759,27580.0
2024-08-12 15:00:00,118.44,118.63,118.38,118.55,43519.0,116.3956,116.5823,116.3366,116.5037,43519.0
2024-08-12 15:30:00,118.59,118.6,118.26,118.39,156348.0,116.543,116.5528,116.2187,116.3465,156348.0
2024-08-13 09:30:00,118.72,119.31,118.61,118.62,29334.0,116.6708,117.2506,116.5627,116.5725,29334.0
2024-08-13 10:00:00,118.62,118.71,118.09,118.23,35108.0,116.5725,116.6609,116.0516,116.1892,35108.0
2024-08-13 10:30:00,118.19,118.68,118.09,118.59,20994.0,116.1499,116.6314,116.0516,116.543,20994.0
2024-08-13 11:00:00,118.64,118.87,118.42,118.79,18771.0,116.5921,116.8182,116.3759,116.7396,18771.0
2024-08-13 11:30:00,118.83,118.91,118.46,118.88,36816.0,116.7789,116.8575,116.4152,116.828,36816.0
2024-08-13 12:00:00,118.9,119.19,118.82,118.98,25909.0,116.8477,117.1326,116.769,116.9263,25909.0
2024-08-13 12:30:00,118.96,119.26,118.85,119.25,21290.0,116.9066,117.2014,116.7985,117.1916,21290.0
2024-08-13 13:00:00,119.25,119.33,119.14,119.24,16096.0,117.1916,117.2702,117.0835,117.1818,16096.0
2024-08-13 13:30:00,119.23,119.23,118.93,119.17,22560.0,117.172,117.172,116.8771,117.113,22560.0
2024-08-13 14:00:00,119.15,119.19,118.93,119.07,20771.0,117.0933,117.1326,116.8771,117.0147,20771.0
2024-08-13 14:30:00,119.05,119.23,118.99,119.2,25920.0,116.9951,117.172,116.9361,117.1425,25920.0
2024-08-13 15:00:00,119.18,119.48,119.18,119.43,23081.0,117.1228,117.4176,117.1228,117.3685,23081.0
2024-08-13 15:30:00,119.43,119.78,119.23,119.26,222140.0,117.3685,117.7125,117.172,117.2014,222140.0
2024-08-14 09:30:00,119.21,119.82,118.95,118.95,30944.0,117.1523,117.7518,116.8968,116.8968,30944.0
2024-08-14 10:00:00,118.98,119.16,118.57,119.14,26256.0,116.9263,117.1032,116.5233,117.0835,26256.0
2024-08-14 10:30:00,119.15,119.17,118.88,119.12,15221.0,117.0933,117.113,116.828,117.0639,15221.0
2024-08-14 11:00:00,119.14,119.23,119.02,119.12,17542.0,117.0835,117.172,116.9656,117.0639,17542.0
2024-08-14 11:30:00,119.14,119.49,119.14,119.41,20511.0,117.0835,117.4275,117.0835,117.3488,20511.0
2024-08-14 12:00:00,119.39,119.51,119.1,119.12,34431.0,117.3292,117.4471,117.0442,117.0639,34431.0
2024-08-14 12:30:00,119.11,119.56,118.99,119.5,31447.0,117.054,117.4963,116.9361,117.4373,31447.0
2024-08-14 13:00:00,119.48,119.55,119.36,119.5,15210.0,117.4176,117.4864,117.2997,117.4373,15210.0
2024-08-14 13:30:00,119.5,119.94,119.45,119.83,40267.0,117.4373,117.8697,117.3882,117.7616,40267.0
2024-08-14 14:00:00,119.83,119.95,119.74,119.8,36245.0,117.7616,117.8795,117.6732,117.7321,36245.0
2024-08-14 14:30:00,119.9,120.34,119.86,120.31,22819.0,117.8304,118.2628,117.7911,118.2333,22819.0
2024-08-14 15:00:00,120.32,120.37,120.07,120.11,28100.0,118.2431,118.2923,117.9975,118.0368,28100.0
2024-08-14 15:30:00,120.11,120.25,119.81,119.85,160049.0,118.0368,118.1743,117.7419,117.7813,160049.0
2024-08-15 09:30:00,121.29,122.41,121.28,121.28,68622.0,119.1964,120.2971,119.1866,119.1866,68622.0
2024-08-15 10:00:00,121.26,121.71,120.8,121.47,69474.0,119.1669,119.6091,118.7149,119.3733,69474.0
2024-08-15 10:30:00,121.53,121.77,121.49,121.76,29240.0,119.4323,119.6681,119.3929,119.6583,29240.0
2024-08-15 11:00:00,121.77,122.22,121.74,122.01,20021.0,119.6681,120.1103,119.6386,119.904,20021.0
2024-08-15 11:30:00,122.05,122.24,121.95,122.2,36350.0,119.9433,120.13,119.845,120.0907,36350.0
2024-08-15 12:00:00,122.2,122.53,122.18,122.52,47622.0,120.0907,120.415,120.071,120.4052,47622.0
2024-08-15 12:30:00,122.54,122.67,122.34,122.64,30975.0,120.4248,120.5526,120.2283,120.5231,30975.0
2024-08-15 13:00:00,122.6,122.73,122.54,122.7,33461.0,120.4838,120.6115,120.4248,120.5821,33461.0
2024-08-15 13:30:00,122.72,122.72,122.42,122.46,32404.0,120.6017,120.6017,120.3069,120.3462,32404.0
2024-08-15 14:00:00,122.46,122.63,122.37,122.43,20050.0,120.3462,120.5133,120.2578,120.3167,20050.0
2024-08-15 14:30:00,122.46,122.47,122.01,122.23,29832.0,120.3462,120.356,119.904,120.1202,29832.0
2024-08-15 15:00:00,122.2,122.45,122.14,122.44,28600.0,120.0907,120.3364,120.0317,120.3265,28600.0
2024-08-15 15:30:00,122.46,122.49,121.81,122.07,162969.0,120.3462,120.3757,119.7074,119.9629,162969.0
2024-08-16 09:30:00,121.86,121.96,121.18,121.65,62617.0,119.7566,119.8548,119.0883,119.5502,62617.0
2024-08-16 10:00:00,121.59,121.95,121.21,121.28,24877.0,119.4912,119.845,119.1178,119.1866,24877.0
2024-08-16 10:30:00,121.24,121.29,120.85,121.2,51669.0,119.1473,119.1964,118.764,119.108,51669.0
2024-08-16 11:00:00,121.2,121.7,121.2,121.65,37754.0,119.108,119.5993,119.108,119.5502,37754.0
2024-08-16 11:30:00,121.65,121.85,121.46,121.73,42240.0,119.5502,119.7467,119.3635,119.6288,42240.0
2024-08-16 12:00:00,121.7,121.86,121.65,121.68,24800.0,119.5993,119.7566,119.5502,119.5797,24800.0
2024-08-16 12:30:00,121.68,121.82,121.48,121.63,29437.0,119.5797,119.7172,119.3831,119.5305,29437.0
2024-08-16 13:00:00,121.64,121.81,121.55,121.6,23048.0,119.5404,119.7074,119.4519,119.501,23048.0
2024-08-16 13:30:00,121.63,121.87,121.53,121.85,22629.0,119.5305,119.7664,119.4323,119.7467,22629.0
2024-08-16 14:00:00,121.85,121.88,121.66,121.87,20225.0,119.7467,119.7762,119.56,119.7664,20225.0
2024-08-16 14:30:00,121.85,122.05,121.83,122.04,25568.0,119.7467,119.9433,119.7271,119.9335,25568.0
2024-08-16 15:00:00,122.02,122.13,121.83,121.97,38165.0,119.9138,120.0219,119.7271,119.8647,38165.0
2024-08-16 15:30:00,121.97,122.52,121.85,122.41,223072.0,119.8647,120.4052,119.7467,120.2971,223072.0
2024-08-19 09:30:00,122.77,123.41,122.63,122.88,34492.0,120.6509,121.2798,120.5133,120.759,34492.0
2024-08-19 10:00:00,122.93,123.01,122.31,122.7,60208.0,120.8081,120.8867,120.1988,120.5821,60208.0
2024-08-19 10:30:00,122.74,123.19,122.7,123.16,31680.0,120.6214,121.0636,120.5821,121.0341,31680.0
2024-08-19 11:00:00,123.12,123.23,123.04,123.08,25320.0,120.9948,121.1029,120.9162,120.9555,25320.0
2024-08-19 11:30:00,123.04,123.29,123.03,123.13,35256.0,120.9162,121.1619,120.9064,121.0046,35256.0
2024-08-19 12:00:00,123.13,123.22,123.02,123.11,26218.0,121.0046,121.0931,120.8965,120.985,26218.0
2024-08-19 12:30:00,123.09,123.09,122.87,122.92,21569.0,120.9653,120.9653,120.7491,120.7983,21569.0
2024-08-19 13:00:00,122.96,123.25,122.85,123.15,43597.0,120.8376,121.1226,120.7295,121.0243,43597.0
2024-08-19 13:30:00,123.15,123.15,122.86,122.94,20066.0,121.0243,121.0243,120.7393,120.8179,20066.0
2024-08-19 14:00:00,122.94,123.01,122.85,122.87,28567.0,120.8179,120.8867,120.7295,120.7491,28567.0
2024-08-19 14:30:00,122.85,123.18,122.85,123.13,32521.0,120.7295,121.0538,120.7295,121.0046,32521.0
2024-08-19 15:00:00,123.12,123.24,123.07,123.18,32010.0,120.9948,121.1127,120.9457,121.0538,32010.0
2024-08-19 15:30:00,123.16,123.34,123.0,123.27,158208.0,121.0341,121.211,120.8769,121.1422,158208.0
2024-08-20 09:30:00,122.9,123.6,122.5,123.16,32023.0,120.7786,121.4665,120.3855,121.0341,32023.0
2024-08-20 10:00:00,123.16,123.34,122.74,122.94,27308.0,121.0341,121.211,120.6214,120.8179,27308.0
2024-08-20 10:30:00,122.91,123.2,122.88,122.98,13043.0,120.7884,121.0734,120.759,120.8572,13043.0
2024-08-20 11:00:00,123.02,123.2,122.7,122.76,15083.0,120.8965,121.0734,120.5821,120.641,15083.0
2024-08-20 11:30:00,122.77,122.93,122.67,122.89,16254.0,120.6509,120.8081,120.5526,120.7688,16254.0
2024-08-20 12:00:00,122.87,122.91,122.64,122.69,18060.0,120.7491,120.7884,120.5231,120.5722,18060.0
2024-08-20 12:30:00,122.68,122.75,122.57,122.68,8964.0,120.5624,120.6312,120.4543,120.5624,8964.0
2024-08-20 13:00:00,122.68,122.75,122.54,122.67,10685.0,120.5624,120.6312,120.4248,120.5526,10685.0
2024-08-20 13:30:00,122.65,122.66,122.5,122.53,14968.0,120.5329,120.5428,120.3855,120.415,14968.0
2024-08-20 14:00:00,122.5,122.66,122.46,122.62,17410.0,120.3855,120.5428,120.3462,120.5034,17410.0
2024-08-20 14:30:00,122.65,122.72,122.58,122.66,19190.0,120.5329,120.6017,120.4641,120.5428,19190.0
2024-08-20 15:00:00,122.67,122.78,122.63,122.69,18555.0,120.5526,120.6607,120.5133,120.5722,18555.0
2024-08-20 15:30:00,122.68,123.06,122.62,123.0,101344.0,120.5624,120.9358,120.5034,120.8769,101344.0
2024-08-21 09:30:00,123.66,124.08,123.22,123.97,27185.0,121.5255,121.9382,121.0931,121.8301,27185.0
2024-08-21 10:00:00,123.91,124.43,123.78,124.36,116994.0,121.7712,122.2822,121.6434,122.2134,116994.0
2024-08-21 10:30:00,124.4,124.93,124.28,124.64,28379.0,122.2527,122.7736,122.1348,122.4886,28379.0
2024-08-21 11:00:00,124.58,124.78,124.45,124.71,31396.0,122.4296,122.6262,122.3019,122.5574,31396.0
2024-08-21 11:30:00,124.71,124.79,124.5,124.52,27392.0,122.5574,122.636,122.351,122.3706,27392.0
2024-08-21 12:00:00,124.53,124.63,124.36,124.46,21121.0,122.3805,122.4787,122.2134,122.3117,21121.0
2024-08-21 12:30:00,124.43,124.64,124.38,124.6,16774.0,122.2822,122.4886,122.2331,122.4493,16774.0
2024-08-21 13:00:00,124.6,124.77,124.54,124.74,20736.0,122.4493,122.6163,122.3903,122.5868,20736.0
2024-08-21 13:30:00,124.74,124.79,124.6,124.72,17138.0,122.5868,122.636,122.4493,122.5672,17138.0
2024-08-21 14:00:00,124.74,124.88,124.66,124.86,17502.0,122.5868,122.7244,122.5082,122.7048,17502.0
2024-08-21 14:30:00,124.87,124.98,124.71,124.77,29619.0,122.7146,122.8227,122.5574,122.6163,29619.0
2024-08-21 15:00:00,124.81,124.95,124.62,124.82,29904.0,122.6556,122.7932,122.4689,122.6655,29904.0
2024-08-21 15:30:00,124.83,125.06,124.77,124.93,144958.0,122.6753,122.9013,122.6163,122.7736,144958.0
2024-08-22 09:30:00,125.36,125.59,124.6,124.65,23705.0,123.1961,123.4222,122.4493,122.4984,23705.0
2024-08-22 10:00:00,124.65,124.86,124.49,124.54,12008.0,122.4984,122.7048,122.3412,122.3903,12008.0
2024-08-22 10:30:00,124.54,124.94,124.5,124.86,16464.0,122.3903,122.7834,122.351,122.7048,16464.0
2024-08-22 11:00:00,124.87,124.95,124.46,124.58,17590.0,122.7146,122.7932,122.3117,122.4296,17590.0
2024-08-22 11:30:00,124.51,124.78,124.5,124.66,15209.0,122.3608,122.6262,122.351,122.5082,15209.0
2024-08-22 12:00:00,124.68,125.07,124.66,125.03,13758.0,122.5279,122.9112,122.5082,122.8718,13758.0
2024-08-22 12:30:00,125.04,125.22,124.73,124.83,17611.0,122.8817,123.0586,122.577,122.6753,17611.0
2024-08-22 13:00:00,124.78,125.01,124.72,124.8,10174.0,122.6262,122.8522,122.5672,122.6458,10174.0
2024-08-22 13:30:00,124.76,125.02,124.57,124.61,17507.0,122.6065,122.862,122.4198,122.4591,17507.0
2024-08-22 14:00:00,124.61,125.06,124.56,125.06,25119.0,122.4591,122.9013,122.41,122.9013,25119.0
2024-08-22 14:30:00,125.05,125.12,124.97,125.04,16932.0,122.8915,122.9603,122.8129,122.8817,16932.0
2024-08-22 15:00:00,125.02,125.19,124.96,125.08,37363.0,122.862,123.0291,122.803,122.921,37363.0
2024-08-22 15:30:00,125.1,125.25,124.58,125.22,161923.0,122.9406,123.088,122.4296,123.0586,161923.0
2024-08-23 09:30:00,125.47,126.13,125.34,125.6,41469.0,123.3042,123.9529,123.1765,123.432,41469.0
2024-08-23 10:00:00,125.6,126.34,125.49,126.23,28119.0,123.432,124.1592,123.3239,124.0511,28119.0
2024-08-23 10:30:00,126.23,126.61,126.12,126.56,41654.0,124.0511,124.4246,123.943,124.3754,41654.0
2024-08-23 11:00:00,126.55,127.12,126.45,127.04,30306.0,124.3656,124.9258,124.2673,124.8471,30306.0
2024-08-23 11:30:00,127.0,127.11,126.1,126.11,22493.0,124.8078,124.9159,123.9234,123.9332,22493.0
2024-08-23 12:00:00,126.07,126.11,125.89,126.02,12648.0,123.8939,123.9332,123.717,123.8448,12648.0
2024-08-23 12:30:00,126.09,126.19,125.75,126.08,8546.0,123.9135,124.0118,123.5794,123.9037,8546.0
2024-08-23 13:00:00,126.08,126.4,126.01,126.29,14156.0,123.9037,124.2182,123.8349,124.1101,14156.0
2024-08-23 13:30:00,126.33,126.38,126.2,126.34,12479.0,124.1494,124.1985,124.0216,124.1592,12479.0
2024-08-23 14:00:00,126.32,126.4,126.02,126.1,11788.0,124.1396,124.2182,123.8448,123.9234,11788.0
2024-08-23 14:30:00,126.08,126.25,126.04,126.2,14210.0,123.9037,124.0708,123.8644,124.0216,14210.0
2024-08-23 15:00:00,126.16,126.43,126.1,126.4,21096.0,123.9823,124.2477,123.9234,124.2182,21096.0
2024-08-23 15:30:00,126.41,126.69,126.28,126.49,155133.0,124.228,124.5032,124.1003,124.3066,155133.0
2024-08-26 09:30:00,126.94,127.45,126.55,127.4,26923.0,124.7489,125.2501,124.3656,125.2009,26923.0
2024-08-26 10:00:00,127.54,127.95,127.44,127.81,9216.0,125.3385,125.7414,125.2402,125.6039,9216.0
2024-08-26 10:30:00,127.83,127.89,127.4,127.43,12091.0,125.6235,125.6825,125.2009,125.2304,12091.0
2024-08-26 11:00:00,127.41,127.41,127.03,127.04,16589.0,125.2108,125.2108,124.8373,124.8471,16589.0
2024-08-26 11:30:00,127.04,127.11,126.87,126.9,16662.0,124.8471,124.9159,124.6801,124.7096,16662.0
2024-08-26 12:00:00,126.94,127.29,126.91,127.22,12652.0,124.7489,125.0928,124.7194,125.024,12652.0
2024-08-26 12:30:00,127.25,127.46,127.22,127.45,11953.0,125.0535,125.2599,125.024,125.2501,11953.0
2024-08-26 13:00:00,127.46,127.57,127.36,127.43,9761.0,125.2599,125.368,125.1616,125.2304,9761.0
2024-08-26 13:30:00,127.42,127.42,127.03,127.15,5223.0,125.2206,125.2206,124.8373,124.9552,5223.0
2024-08-26 14:00:00,127.14,127.2,127.06,127.19,9331.0,124.9454,125.0044,124.8668,124.9946,9331.0
2024-08-26 14:30:00,127.2,127.29,127.14,127.27,11386.0,125.0044,125.0928,124.9454,125.0732,11386.0
2024-08-26 15:00:00,127.28,127.32,127.09,127.09,13587.0,125.083,125.1223,124.8963,124.8963,13587.0
2024-08-26 15:30:00,127.07,127.07,126.76,126.91,89268.0,124.8766,124.8766,124.572,124.7194,89268.0
2024-08-27 09:30:00,126.87,127.46,126.6,126.92,24343.0,124.6801,125.2599,124.4147,124.7292,24343.0
2024-08-27 10:00:00,126.97,127.29,126.7,127.29,24549.0,124.7784,125.0928,124.513,125.0928,24549.0
2024-08-27 10:30:00,127.33,127.67,127.23,127.45,22624.0,125.1321,125.4663,125.0339,125.2501,22624.0
2024-08-27 11:00:00,127.45,127.53,127.02,127.1,17896.0,125.2501,125.3287,124.8275,124.9061,17896.0
2024-08-27 11:30:00,127.1,127.23,126.92,127.15,15216.0,124.9061,125.0339,124.7292,124.9552,15216.0
2024-08-27 12:00:00,127.19,127.3,127.06,127.16,19947.0,124.9946,125.1027,124.8668,124.9651,19947.0
2024-08-27 12:30:00,127.16,127.16,126.84,126.85,12028.0,124.9651,124.9651,124.6506,124.6604,12028.0
2024-08-27 13:00:00,126.86,127.13,126.84,127.12,10186.0,124.6703,124.9356,124.6506,124.9258,10186.0
2024-08-27 13:30:00,127.14,127.26,127.07,127.16,13109.0,124.9454,125.0633,124.8766,124.9651,13109.0
2024-08-27 14:00:00,127.15,127.25,127.06,127.15,10269.0,124.9552,125.0535,124.8668,124.9552,10269.0
2024-08-27 14:30:00,127.15,127.21,127.04,127.08,15227.0,124.9552,125.0142,124.8471,124.8865,15227.0
2024-08-27 15:00:00,127.05,127.29,127.03,127.25,22351.0,124.857,125.0928,124.8373,125.0535,22351.0
2024-08-27 15:30:00,127.23,127.46,127.02,127.12,143786.0,125.0339,125.2599,124.8275,124.9258,143786.0
2024-08-28 09:30:00,127.14,128.14,126.96,127.77,25431.0,124.9454,125.9282,124.7685,125.5645,25431.0
2024-08-28 10:00:00,128.0,128.03,127.52,127.67,23056.0,125.7906,125.8201,125.3189,125.4663,23056.0
2024-08-28 10:30:00,127.67,128.15,127.52,128.15,29551.0,125.4663,125.938,125.3189,125.938,29551.0
2024-08-28 11:00:00,128.14,128.36,127.87,127.93,25593.0,125.9282,126.1444,125.6628,125.7218,25593.0
2024-08-28 11:30:00,127.89,127.92,127.67,127.92,24303.0,125.6825,125.712,125.4663,125.712,24303.0
2024-08-28 12:00:00,127.91,127.97,127.53,127.65,28535.0,125.7021,125.7611,125.3287,125.4466,28535.0
2024-08-28 12:30:00,127.64,127.85,127.58,127.77,25183.0,125.4368,125.6432,125.3778,125.5645,25183.0
2024-08-28 13:00:00,127.77,127.84,127.53,127.74,21632.0,125.5645,125.6333,125.3287,125.5351,21632.0
2024-08-28 13:30:00,127.73,127.89,127.3,127.3,22986.0,125.5252,125.6825,125.1027,125.1027,22986.0
2024-08-28 14:00:00,127.3,127.34,127.02,127.05,42359.0,125.1027,125.142,124.8275,124.857,42359.0
2024-08-28 14:30:00,127.07,127.62,127.06,127.6,23474.0,124.8766,125.4171,124.8668,125.3975,23474.0
2024-08-28 15:00:00,127.66,127.8,127.48,127.76,33022.0,125.4564,125.594,125.2796,125.5547,33022.0
2024-08-28 15:30:00,127.76,127.91,127.57,127.67,156486.0,125.5547,125.7021,125.368,125.4663,156486.0
2024-08-29 09:30:00,128.39,128.39,127.15,127.57,39708.0,126.1738,126.1738,124.9552,125.368,39708.0
2024-08-29 10:00:00,127.7,128.75,127.7,128.62,24189.0,125.4958,126.5276,125.4958,126.3999,24189.0
2024-08-29 10:30:00,128.62,128.81,128.44,128.49,25694.0,126.3999,126.5866,126.223,126.2721,25694.0
2024-08-29 11:00:00,128.5,128.82,128.43,128.73,26831.0,126.2819,126.5964,126.2132,126.508,26831.0
2024-08-29 11:30:00,128.76,128.81,128.54,128.77,25796.0,126.5375,126.5866,126.3213,126.5473,25796.0
2024-08-29 12:00:00,128.8,129.09,128.79,129.02,21822.0,126.5768,126.8618,126.5669,126.793,21822.0
2024-08-29 12:30:00,129.02,129.21,129.01,129.16,22021.0,126.793,126.9797,126.7831,126.9306,22021.0
2024-08-29 13:00:00,129.18,129.23,128.8,129.19,22266.0,126.9502,126.9993,126.5768,126.96,22266.0
2024-08-29 13:30:00,129.19,129.37,129.11,129.31,23322.0,126.96,127.1369,126.8814,127.078,23322.0
2024-08-29 14:00:00,129.28,129.48,129.19,129.23,28531.0,127.0485,127.245,126.96,126.9993,28531.0
2024-08-29 14:30:00,129.23,129.23,128.67,128.81,30303.0,126.9993,126.9993,126.449,126.5866,30303.0
2024-08-29 15:00:00,128.78,129.09,128.63,129.03,24913.0,126.5571,126.8618,126.4097,126.8028,24913.0
2024-08-29 15:30:00,129.03,129.08,128.26,128.83,147825.0,126.8028,126.8519,126.0461,126.6062,147825.0
2024-08-30 09:30:00,129.6,130.45,129.03,129.59,79560.0,127.363,128.1983,126.8028,127.3531,79560.0
2024-08-30 10:00:00,129.66,129.81,129.5,129.76,18142.0,127.4219,127.5693,127.2647,127.5202,18142.0
2024-08-30 10:30:00,129.74,129.89,129.45,129.5,16481.0,127.5005,127.648,127.2155,127.2647,16481.0
2024-08-30 11:00:00,129.43,129.58,128.87,128.9,17257.0,127.1959,127.3433,126.6456,126.675,17257.0
2024-08-30 11:30:00,128.87,128.91,128.55,128.9,17946.0,126.6456,126.6849,126.3311,126.675,17946.0
2024-08-30 12:00:00,128.86,128.9,128.45,128.56,18988.0,126.6357,126.675,126.2328,126.3409,18988.0
2024-08-30 12:30:00,128.55,128.72,128.41,128.69,29608.0,126.3311,126.4981,126.1935,126.4687,29608.0
2024-08-30 13:00:00,128.64,128.82,128.64,128.71,14611.0,126.4195,126.5964,126.4195,126.4883,14611.0
2024-08-30 13:30:00,128.77,128.85,128.65,128.8,17076.0,126.5473,126.6259,126.4294,126.5768,17076.0
2024-08-30 14:00:00,128.8,129.36,128.77,129.25,36070.0,126.5768,127.1271,126.5473,127.019,36070.0
2024-08-30 14:30:00,129.29,129.55,129.25,129.49,31365.0,127.0583,127.3138,127.019,127.2549,31365.0
2024-08-30 15:00:00,129.49,129.8,129.47,129.77,29663.0,127.2549,127.5595,127.2352,127.53,29663.0
2024-08-30 15:30:00,129.79,130.15,129.57,129.74,283326.0,127.5497,127.9035,127.3335,127.5005,283326.0
2024-09-03 09:30:00,128.74,129.51,128.54,129.33,75092.0,126.5178,127.2745,126.3213,127.0976,75092.0
2024-09-03 10:00:00,129.43,129.51,128.26,128.72,52044.0,127.1959,127.2745,126.0461,126.4981,52044.0
2024-09-03 10:30:00,128.78,129.1,128.63,129.09,31034.0,126.5571,126.8716,126.4097,126.8618,31034.0
2024-09-03 11:00:00,129.1,129.61,129.1,129.5,23937.0,126.8716,127.3728,126.8716,127.2647,23937.0
2024-09-03 11:30:00,129.51,129.81,129.46,129.78,22304.0,127.2745,127.5693,127.2254,127.5399,22304.0
2024-09-03 12:00:00,129.74,129.85,129.36,129.47,30527.0,127.5005,127.6086,127.1271,127.2352,30527.0
2024-09-03 12:30:00,129.44,129.44,129.02,129.02,15821.0,127.2057,127.2057,126.793,126.793,15821.0
2024-09-03 13:00:00,128.98,129.11,128.75,129.02,18079.0,126.7537,126.8814,126.5276,126.793,18079.0
2024-09-03 13:30:00,129.01,129.02,128.81,128.81,21851.0,126.7831,126.793,126.5866,126.5866,21851.0
2024-09-03 14:00:00,128.83,128.83,128.5,128.65,24983.0,126.6062,126.6062,126.2819,126.4294,24983.0
2024-09-03 14:30:00,128.66,128.66,128.08,128.11,31273.0,126.4392,126.4392,125.8692,125.8987,31273.0
2024-09-03 15:00:00,128.11,128.23,128.04,128.21,39967.0,125.8987,126.0166,125.8299,125.997,39967.0
2024-09-03 15:30:00,128.23,128.23,127.55,127.97,188393.0,126.0166,126.0166,125.3483,125.7611,188393.0
2024-09-04 09:30:00,128.06,128.63,127.25,128.47,51591.0,125.8495,126.4097,125.0535,126.2525,51591.0
2024-09-04 10:00:00,128.35,128.46,127.98,128.21,30027.0,126.1345,126.2426,125.7709,125.997,30027.0
2024-09-04 10:30:00,128.22,128.33,127.93,128.12,17398.0,126.0068,126.1149,125.7218,125.9085,17398.0
2024-09-04 11:00:00,128.1,128.21,127.63,127.65,39857.0,125.8888,125.997,125.427,125.4466,39857.0
2024-09-04 11:30:00,127.63,127.7,127.34,127.35,17630.0,125.427,125.4958,125.142,125.1518,17630.0
2024-09-04 12:00:00,127.29,127.39,127.11,127.35,16718.0,125.0928,125.1911,124.9159,125.1518,16718.0
2024-09-04 12:30:00,127.38,127.63,127.38,127.53,16250.0,125.1813,125.427,125.1813,125.3287,16250.0
2024-09-04 13:00:00,127.51,127.51,127.09,127.09,10951.0,125.309,125.309,124.8963,124.8963,10951.0
2024-09-04 13:30:00,127.09,127.15,126.85,126.9,15518.0,124.8963,124.9552,124.6604,124.7096,15518.0
2024-09-04 14:00:00,126.9,127.14,126.77,127.11,12573.0,124.7096,124.9454,124.5818,124.9159,12573.0
2024-09-04 14:30:00,127.11,127.19,126.92,126.92,12793.0,124.9159,124.9946,124.7292,124.7292,12793.0
2024-09-04 15:00:00,126.88,126.88,126.6,126.79,20545.0,124.6899,124.6899,124.4147,124.6015,20545.0
2024-09-04 15:30:00,126.78,126.93,126.48,126.68,135618.0,124.5916,124.739,124.2968,124.4934,135618.0
2024-09-05 09:30:00,126.92,127.03,125.61,125.79,31652.0,124.7292,124.8373,123.4418,123.6187,31652.0
2024-09-05 10:00:00,125.81,126.29,125.64,125.64,30201.0,123.6384,124.1101,123.4713,123.4713,30201.0
2024-09-05 10:30:00,125.72,125.85,125.26,125.31,19762.0,123.5499,123.6777,123.0979,123.147,19762.0
2024-09-05 11:00:00,125.3,125.3,124.96,125.01,23554.0,123.1372,123.1372,122.803,122.8522,23554.0
2024-09-05 11:30:00,125.05,125.21,124.95,124.99,21280.0,122.8915,123.0487,122.7932,122.8325,21280.0
2024-09-05 12:00:00,124.96,125.18,124.9,125.16,27038.0,122.803,123.0193,122.7441,122.9996,27038.0
2024-09-05 12:30:00,125.15,125.34,125.09,125.29,20443.0,122.9898,123.1765,122.9308,123.1274,20443.0
2024-09-05 13:00:00,125.31,125.5,125.25,125.3,19407.0,123.147,123.3337,123.088,123.1372,19407.0
2024-09-05 13:30:00,125.31,125.84,125.31,125.81,22661.0,123.147,123.6679,123.147,123.6384,22661.0
2024-09-05 14:00:00,125.83,125.88,125.53,125.58,22669.0,123.658,123.7072,123.3632,123.4123,22669.0
2024-09-05 14:30:00,125.58,125.7,125.47,125.51,21717.0,123.4123,123.5303,123.3042,123.3436,21717.0
2024-09-05 15:00:00,125.49,125.49,125.03,125.24,43677.0,123.3239,123.3239,122.8718,123.0782,43677.0
2024-09-05 15:30:00,125.21,125.53,124.94,125.28,138341.0,123.0487,123.3632,122.7834,123.1175,138341.0
2024-09-06 09:30:00,125.0,126.28,124.5,126.08,28684.0,122.8424,124.1003,122.351,123.9037,28684.0
2024-09-06 10:00:00,126.08,126.08,125.06,125.16,60320.0,123.9037,123.9037,122.9013,122.9996,60320.0
2024-09-06 10:30:00,125.13,125.29,124.38,124.59,30589.0,122.9701,123.1274,122.2331,122.4394,30589.0
2024-09-06 11:00:00,124.63,125.31,124.39,124.71,63595.0,122.4787,123.147,122.2429,122.5574,63595.0
2024-09-06 11:30:00,124.72,124.88,124.58,124.76,29996.0,122.5672,122.7244,122.4296,122.6065,29996.0
2024-09-06 12:00:00,124.73,124.87,124.49,124.74,30894.0,122.577,122.7146,122.3412,122.5868,30894.0
2024-09-06 12:30:00,124.73,124.94,124.59,124.81,19458.0,122.577,122.7834,122.4394,122.6556,19458.0
2024-09-06 13:00:00,124.85,125.41,124.77,125.29,45828.0,122.6949,123.2453,122.6163,123.1274,45828.0
2024-09-06 13:30:00,125.29,125.32,124.99,125.12,20304.0,123.1274,123.1568,122.8325,122.9603,20304.0
2024-09-06 14:00:00,125.13,125.13,124.74,124.89,22868.0,122.9701,122.9701,122.5868,122.7343,22868.0
2024-09-06 14:30:00,124.9,124.91,124.58,124.74,21815.0,122.7441,122.7539,122.4296,122.5868,21815.0
2024-09-06 15:00:00,124.77,125.16,124.77,124.95,53746.0,122.6163,122.9996,122.6163,122.7932,53746.0
2024-09-06 15:30:00,124.94,125.02,124.64,124.83,142171.0,122.7834,122.862,122.4886,122.6753,142171.0
2024-09-09 09:30:00,125.58,126.15,125.21,126.02,48606.0,123.4123,123.9725,123.0487,123.8448,48606.0
2024-09-09 10:00:00,126.03,126.7,125.99,126.39,26746.0,123.8546,124.513,123.8153,124.2084,26746.0
2024-09-09 10:30:00,126.29,126.61,126.21,126.57,20980.0,124.1101,124.4246,124.0315,124.3853,20980.0
2024-09-09 11:00:00,126.5,126.59,126.18,126.39,18785.0,124.3165,124.4049,124.002,124.2084,18785.0
2024-09-09 11:30:00,126.45,126.85,126.41,126.56,22004.0,124.2673,124.6604,124.228,124.3754,22004.0
2024-09-09 12:00:00,126.58,126.91,126.57,126.89,20807.0,124.3951,124.7194,124.3853,124.6997,20807.0
2024-09-09 12:30:00,126.92,126.95,126.76,126.81,18455.0,124.7292,124.7587,124.572,124.6211,18455.0
2024-09-09 13:00:00,126.84,126.88,126.66,126.68,23585.0,124.6506,124.6899,124.4737,124.4934,23585.0
2024-09-09 13:30:00,126.66,126.82,126.45,126.45,26135.0,124.4737,124.6309,124.2673,124.2673,26135.0
2024-09-09 14:00:00,126.45,126.67,126.32,126.56,20161.0,124.2673,124.4835,124.1396,124.3754,20161.0
2024-09-09 14:30:00,126.51,126.56,126.27,126.49,19923.0,124.3263,124.3754,124.0904,124.3066,19923.0
2024-09-09 15:00:00,126.47,126.48,126.2,126.31,24142.0,124.287,124.2968,124.0216,124.1297,24142.0
2024-09-09 15:30:00,126.29,126.29,125.67,126.15,143861.0,124.1101,124.1101,123.5008,123.9725,143861.0
2024-09-10 09:30:00,126.35,126.42,125.27,125.84,28800.0,124.1691,124.2378,123.1077,123.6679,28800.0
2024-09-10 10:00:00,125.84,125.84,124.69,124.91,33632.0,123.6679,123.6679,122.5377,122.7539,33632.0
2024-09-10 10:30:00,124.91,125.79,124.78,125.55,60343.0,122.7539,123.6187,122.6262,123.3829,60343.0
2024-09-10 11:00:00,125.55,125.79,125.49,125.76,28949.0,123.3829,123.6187,123.3239,123.5892,28949.0
2024-09-10 11:30:00,125.75,125.75,125.23,125.46,56107.0,123.5794,123.5794,123.0684,123.2944,56107.0
2024-09-10 12:00:00,125.48,125.53,125.15,125.33,21480.0,123.3141,123.3632,122.9898,123.1667,21480.0
2024-09-10 12:30:00,125.33,125.95,125.33,125.76,20146.0,123.1667,123.776,123.1667,123.5892,20146.0
2024-09-10 13:00:00,125.71,126.09,125.67,126.02,23625.0,123.5401,123.9135,123.5008,123.8448,23625.0
2024-09-10 13:30:00,125.98,126.1,125.79,125.84,17253.0,123.8054,123.9234,123.6187,123.6679,17253.0
2024-09-10 14:00:00,125.84,125.9,125.62,125.83,16325.0,123.6679,123.7268,123.4517,123.658,16325.0
2024-09-10 14:30:00,125.81,126.02,125.79,126.01,21370.0,123.6384,123.8448,123.6187,123.8349,21370.0
2024-09-10 15:00:00,126.0,126.11,125.82,126.03,34411.0,123.8251,123.9332,123.6482,123.8546,34411.0
2024-09-10 15:30:00,126.02,126.03,125.57,125.91,122110.0,123.8448,123.8546,123.4025,123.7367,122110.0
2024-09-11 09:30:00,125.94,126.19,123.89,124.03,61724.0,123.7661,124.0118,121.7515,121.8891,61724.0
2024-09-11 10:00:00,123.99,123.99,122.76,122.89,39575.0,121.8498,121.8498,120.641,120.7688,39575.0
2024-09-11 10:30:00,122.97,123.51,122.85,123.42,52273.0,120.8474,121.3781,120.7295,121.2896,52273.0
2024-09-11 11:00:00,123.46,123.84,123.24,123.76,59793.0,121.3289,121.7024,121.1127,121.6238,59793.0
2024-09-11 11:30:00,123.78,124.02,123.18,123.4,46520.0,121.6434,121.8793,121.0538,121.27,46520.0
2024-09-11 12:00:00,123.39,123.83,123.33,123.79,38586.0,121.2601,121.6926,121.2012,121.6532,38586.0
2024-09-11 12:30:00,123.81,124.21,123.77,124.21,18586.0,121.6729,122.066,121.6336,122.066,18586.0
2024-09-11 13:00:00,124.23,124.54,124.18,124.4,15753.0,122.0857,122.3903,122.0365,122.2527,15753.0
2024-09-11 13:30:00,124.41,124.67,124.39,124.5,12753.0,122.2625,122.5181,122.2429,122.351,12753.0
2024-09-11 14:00:00,124.48,124.75,124.4,124.71,25375.0,122.3313,122.5967,122.2527,122.5574,25375.0
2024-09-11 14:30:00,124.71,125.23,124.66,125.04,16392.0,122.5574,123.0684,122.5082,122.8817,16392.0
2024-09-11 15:00:00,125.03,125.25,124.93,125.25,34262.0,122.8718,123.088,122.7736,123.088,34262.0
2024-09-11 15:30:00,125.22,125.65,124.93,125.5,121611.0,123.0586,123.4811,122.7736,123.3337,121611.0
2024-09-12 09:30:00,125.22,125.86,123.67,123.7,71757.0,123.0586,123.6875,121.5353,121.5648,71757.0
2024-09-12 10:00:00,123.71,124.35,123.17,124.25,31985.0,121.5746,122.2036,121.0439,122.1053,31985.0
2024-09-12 10:30:00,124.27,124.3,123.94,123.95,14917.0,122.125,122.1544,121.8007,121.8105,14917.0
2024-09-12 11:00:00,124.01,124.26,123.84,123.94,24378.0,121.8694,122.1151,121.7024,121.8007,24378.0
2024-09-12 11:30:00,123.85,124.22,123.74,123.78,33548.0,121.7122,122.0758,121.6041,121.6434,33548.0
2024-09-12 12:00:00,123.77,124.44,123.63,124.37,33478.0,121.6336,122.292,121.496,122.2232,33478.0
2024-09-12 12:30:00,124.3,124.81,124.24,124.77,10555.0,122.1544,122.6556,122.0955,122.6163,10555.0
2024-09-12 13:00:00,124.72,124.93,124.63,124.85,8660.0,122.5672,122.7736,122.4787,122.6949,8660.0
2024-09-12 13:30:00,124.93,125.38,124.93,125.14,10852.0,122.7736,123.2158,122.7736,122.9799,10852.0
2024-09-12 14:00:00,125.14,125.51,125.13,125.3,63264.0,122.9799,123.3436,122.9701,123.1372,63264.0
2024-09-12 14:30:00,125.32,125.4,124.92,125.16,28884.0,123.1568,123.2355,122.7637,122.9996,28884.0
2024-09-12 15:00:00,125.15,125.37,125.07,125.29,28225.0,122.9898,123.206,122.9112,123.1274,28225.0
2024-09-12 15:30:00,125.27,125.65,125.23,125.51,153620.0,123.1077,123.4811,123.0684,123.3436,153620.0
2024-09-13 09:30:00,125.83,127.26,125.47,127.07,32544.0,123.658,125.0633,123.3042,124.8766,32544.0
2024-09-13 10:00:00,127.23,127.54,126.55,127.37,44456.0,125.0339,125.3385,124.3656,125.1715,44456.0
2024-09-13 10:30:00,127.37,127.5,127.1,127.39,33480.0,125.1715,125.2992,124.9061,125.1911,33480.0
2024-09-13 11:00:00,127.39,127.39,127.08,127.11,35602.0,125.1911,125.1911,124.8865,124.9159,35602.0
2024-09-13 11:30:00,127.15,127.44,127.07,127.3,25575.0,124.9552,125.2402,124.8766,125.1027,25575.0
2024-09-13 12:00:00,127.29,127.5,127.21,127.23,25249.0,125.0928,125.2992,125.0142,125.0339,25249.0
2024-09-13 12:30:00,127.19,127.2,126.97,126.99,14182.0,124.9946,125.0044,124.7784,124.798,14182.0
2024-09-13 13:00:00,126.95,127.2,126.95,127.13,19036.0,124.7587,125.0044,124.7587,124.9356,19036.0
2024-09-13 13:30:00,127.14,127.28,127.08,127.17,19387.0,124.9454,125.083,124.8865,124.9749,19387.0
2024-09-13 14:00:00,127.21,127.27,126.94,126.96,23704.0,125.0142,125.0732,124.7489,124.7685,23704.0
2024-09-13 14:30:00,126.94,126.99,126.76,126.77,18669.0,124.7489,124.798,124.572,124.5818,18669.0
2024-09-13 15:00:00,126.77,126.93,126.62,126.86,45340.0,124.5818,124.739,124.4344,124.6703,45340.0
2024-09-13 15:30:00,126.86,127.2,126.76,126.98,170713.0,124.6703,125.0044,124.572,124.7882,170713.0
2024-09-16 09:30:00,128.0,128.5,127.26,128.02,42234.0,125.7906,126.2819,125.0633,125.8102,42234.0
2024-09-16 10:00:00,128.05,128.16,127.36,127.41,40781.0,125.8397,125.9478,125.1616,125.2108,40781.0
2024-09-16 10:30:00,127.42,127.54,127.05,127.25,37239.0,125.2206,125.3385,124.857,125.0535,37239.0
2024-09-16 11:00:00,127.2,127.28,126.84,126.85,25588.0,125.0044,125.083,124.6506,124.6604,25588.0
2024-09-16 11:30:00,126.82,127.29,126.75,127.29,25458.0,124.6309,125.0928,124.5622,125.0928,25458.0
2024-09-16 12:00:00,127.29,127.4,127.16,127.39,28729.0,125.0928,125.2009,124.9651,125.1911,28729.0
2024-09-16 12:30:00,127.41,127.41,127.05,127.32,34450.0,125.2108,125.2108,124.857,125.1223,34450.0
2024-09-16 13:00:00,127.35,127.43,127.25,127.34,23087.0,125.1518,125.2304,125.0535,125.142,23087.0
2024-09-16 13:30:00,127.34,127.47,127.32,127.44,15685.0,125.142,125.2697,125.1223,125.2402,15685.0
2024-09-16 14:00:00,127.42,127.5,127.33,127.38,26957.0,125.2206,125.2992,125.1321,125.1813,26957.0
2024-09-16 14:30:00,127.38,127.56,127.34,127.47,30435.0,125.1813,125.3582,125.142,125.2697,30435.0
2024-09-16 15:00:00,127.44,127.46,127.0,127.09,44812.0,125.2402,125.2599,124.8078,124.8963,44812.0
2024-09-16 15:30:00,127.09,127.4,127.08,127.31,179377.0,124.8963,125.2009,124.8865,125.1125,179377.0
2024-09-17 09:30:00,127.81,128.04,127.34,127.46,40197.0,125.6039,125.8299,125.142,125.2599,40197.0
2024-09-17 10:00:00,127.46,128.57,127.45,128.3,94806.0,125.2599,126.3507,125.2501,126.0854,94806.0
2024-09-17 10:30:00,128.31,128.48,128.13,128.3,30505.0,126.0952,126.2623,125.9183,126.0854,30505.0
2024-09-17 11:00:00,128.29,128.59,128.2,128.32,33048.0,126.0756,126.3704,125.9871,126.1051,33048.0
2024-09-17 11:30:00,128.33,128.5,127.95,127.96,21057.0,126.1149,126.2819,125.7414,125.7513,21057.0
2024-09-17 12:00:00,127.95,128.09,127.86,128.04,19666.0,125.7414,125.879,125.653,125.8299,19666.0
2024-09-17 12:30:00,128.02,128.07,127.27,127.45,20879.0,125.8102,125.8594,125.0732,125.2501,20879.0
2024-09-17 13:00:00,127.52,127.74,127.33,127.66,18706.0,125.3189,125.5351,125.1321,125.4564,18706.0
2024-09-17 13:30:00,127.62,127.85,127.36,127.56,23504.0,125.4171,125.6432,125.1616,125.3582,23504.0
2024-09-17 14:00:00,127.53,127.68,127.4,127.5,21214.0,125.3287,125.4761,125.2009,125.2992,21214.0
2024-09-17 14:30:00,127.51,127.65,127.37,127.61,26302.0,125.309,125.4466,125.1715,125.4073,26302.0
2024-09-17 15:00:00,127.59,127.64,127.07,127.18,34010.0,125.3877,125.4368,124.8766,124.9847,34010.0
2024-09-17 15:30:00,127.14,127.5,127.04,127.46,134515.0,124.9454,125.2992,124.8471,125.2599,134515.0
2024-09-18 09:30:00,127.78,128.22,126.91,127.89,36595.0,125.5744,126.0068,124.7194,125.6825,36595.0
2024-09-18 10:00:00,127.85,128.19,127.46,127.63,48588.0,125.6432,125.9773,125.2599,125.427,48588.0
2024-09-18 10:30:00,127.56,127.61,127.16,127.59,28884.0,125.3582,125.4073,124.9651,125.3877,28884.0
2024-09-18 11:00:00,127.59,127.88,127.5,127.84,33049.0,125.3877,125.6726,125.2992,125.6333,33049.0
2024-09-18 11:30:00,127.82,127.89,127.65,127.71,33039.0,125.6137,125.6825,125.4466,125.5056,33039.0
2024-09-18 12:00:00,127.66,127.86,127.57,127.84,29611.0,125.4564,125.653,125.368,125.6333,29611.0
2024-09-18 12:30:00,127.84,127.95,127.8,127.84,27187.0,125.6333,125.7414,125.594,125.6333,27187.0
2024-09-18 13:00:00,127.86,127.89,127.6,127.64,29558.0,125.653,125.6825,125.3975,125.4368,29558.0
2024-09-18 13:30:00,127.66,127.85,127.3,127.3,44020.0,125.4564,125.6432,125.1027,125.1027,44020.0
2024-09-18 14:00:00,127.3,128.77,127.13,128.51,36472.0,125.1027,126.5473,124.9356,126.2918,36472.0
2024-09-18 14:30:00,128.54,129.03,128.0,128.57,95596.0,126.3213,126.8028,125.7906,126.3507,95596.0
2024-09-18 15:00:00,128.44,128.8,127.92,128.42,28617.0,126.223,126.5768,125.712,126.2033,28617.0
2024-09-18 15:30:00,128.44,128.55,127.37,127.46,120011.0,126.223,126.3311,125.1715,125.2599,120011.0
2024-09-19 09:30:00,129.31,130.02,128.65,129.37,41298.0,127.078,127.7757,126.4294,127.1369,41298.0
2024-09-19 10:00:00,129.36,129.42,128.72,129.03,37837.0,127.1271,127.1861,126.4981,126.8028,37837.0
2024-09-19 10:30:00,129.08,129.28,128.73,129.01,28195.0,126.8519,127.0485,126.508,126.7831,28195.0
2024-09-19 11:00:00,129.0,129.4,128.84,129.32,30327.0,126.7733,127.1664,126.6161,127.0878,30327.0
2024-09-19 11:30:00,129.38,129.59,129.13,129.46,30747.0,127.1468,127.3531,126.9011,127.2254,30747.0
2024-09-19 12:00:00,129.49,129.93,129.44,129.93,35735.0,127.2549,127.6873,127.2057,127.6873,35735.0
2024-09-19 12:30:00,129.95,130.04,129.75,129.97,37687.0,127.7069,127.7954,127.5104,127.7266,37687.0
2024-09-19 13:00:00,129.97,130.23,129.97,130.13,33343.0,127.7266,127.9821,127.7266,127.8838,33343.0
2024-09-19 13:30:00,130.13,130.37,130.1,130.19,27027.0,127.8838,128.1197,127.8543,127.9428,27027.0
2024-09-19 14:00:00,130.19,130.23,129.74,130.12,33035.0,127.9428,127.9821,127.5005,127.874,33035.0
2024-09-19 14:30:00,130.08,130.19,129.87,130.03,18520.0,127.8347,127.9428,127.6283,127.7855,18520.0
2024-09-19 15:00:00,130.0,130.15,129.59,129.59,44073.0,127.7561,127.9035,127.3531,127.3531,44073.0
2024-09-19 15:30:00,129.58,129.58,129.17,129.22,219434.0,127.3433,127.3433,126.9404,126.9895,219434.0
2024-09-20 09:30:00,127.35,127.5,125.39,125.95,505548.0,125.1518,125.2992,123.2256,123.776,505548.0
2024-09-20 10:00:00,125.89,126.51,125.69,126.06,129644.0,123.717,124.3263,123.5204,123.8841,129644.0
2024-09-20 10:30:00,126.0,126.48,125.94,126.2,66647.0,123.8251,124.2968,123.7661,124.0216,66647.0
2024-09-20 11:00:00,126.21,126.47,126.17,126.39,66122.0,124.0315,124.287,123.9922,124.2084,66122.0
2024-09-20 11:30:00,126.4,126.78,126.3,126.52,71647.0,124.2182,124.5916,124.1199,124.3361,71647.0
2024-09-20 12:00:00,126.5,126.55,126.25,126.45,65239.0,124.3165,124.3656,124.0708,124.2673,65239.0
2024-09-20 12:30:00,126.42,126.71,126.2,126.5,196930.0,124.2378,124.5228,124.0216,124.3165,196930.0
2024-09-20 13:00:00,126.52,126.55,126.15,126.45,133401.0,124.3361,124.3656,123.9725,124.2673,133401.0
2024-09-20 13:30:00,126.45,126.7,126.41,126.68,41883.0,124.2673,124.513,124.228,124.4934,41883.0
2024-09-20 14:00:00,126.68,126.68,126.29,126.43,42002.0,124.4934,124.4934,124.1101,124.2477,42002.0
2024-09-20 14:30:00,126.41,126.71,126.4,126.64,28731.0,124.228,124.5228,124.2182,124.4541,28731.0
2024-09-20 15:00:00,126.62,126.69,126.18,126.38,93257.0,124.4344,124.5032,124.002,124.1985,93257.0
2024-09-20 15:30:00,126.4,126.9,126.17,126.51,250592.0,124.2182,124.7096,123.9922,124.3263,250592.0
2024-09-23 09:30:00,127.13,127.99,126.64,126.87,35108.0,124.9356,125.7807,124.4541,124.6801,35108.0
2024-09-23 10:00:00,126.89,127.14,126.8,126.88,24630.0,124.6997,124.9454,124.6113,124.6899,24630.0
2024-09-23 10:30:00,126.88,127.08,126.85,127.03,31478.0,124.6899,124.8865,124.6604,124.8373,31478.0
2024-09-23 11:00:00,127.05,127.33,127.0,127.33,32892.0,124.857,125.1321,124.8078,125.1321,32892.0
2024-09-23 11:30:00,127.36,127.43,127.01,127.05,26661.0,125.1616,125.2304,124.8177,124.857,26661.0
2024-09-23 12:00:00,126.99,127.15,126.86,127.12,23200.0,124.798,124.9552,124.6703,124.9258,23200.0
2024-09-23 12:30:00,127.13,127.27,127.09,127.23,14961.0,124.9356,125.0732,124.8963,125.0339,14961.0
2024-09-23 13:00:00,127.23,127.44,127.18,127.42,17087.0,125.0339,125.2402,124.9847,125.2206,17087.0
2024-09-23 13:30:00,127.42,127.57,127.36,127.37,21725.0,125.2206,125.368,125.1616,125.1715,21725.0
2024-09-23 14:00:00,127.34,127.36,127.16,127.31,26446.0,125.142,125.1616,124.9651,125.1125,26446.0
2024-09-23 14:30:00,127.29,127.31,127.09,127.13,28996.0,125.0928,125.1125,124.8963,124.9356,28996.0
2024-09-23 15:00:00,127.12,127.24,127.03,127.23,43263.0,124.9258,125.0437,124.8373,125.0339,43263.0
2024-09-23 15:30:00,127.23,127.33,127.08,127.29,207696.0,125.0339,125.1321,124.8865,125.0928,207696.0
2024-09-24 09:30:00,127.9,128.65,127.32,128.49,39761.0,125.6923,126.4294,125.1223,126.2721,39761.0
2024-09-24 10:00:00,128.58,128.85,127.92,128.85,80936.0,126.3606,126.6259,125.712,126.6259,80936.0
2024-09-24 10:30:00,128.85,128.88,128.27,128.36,48633.0,126.6259,126.6554,126.0559,126.1444,48633.0
2024-09-24 11:00:00,128.39,128.52,128.19,128.26,24049.0,126.1738,126.3016,125.9773,126.0461,24049.0
2024-09-24 11:30:00,128.32,128.32,127.74,127.98,20158.0,126.1051,126.1051,125.5351,125.7709,20158.0
2024-09-24 12:00:00,127.98,128.13,127.84,127.96,18516.0,125.7709,125.9183,125.6333,125.7513,18516.0
2024-09-24 12:30:00,128.01,128.4,127.87,128.37,32368.0,125.8004,126.1837,125.6628,126.1542,32368.0
2024-09-24 13:00:00,128.37,128.56,128.3,128.44,21649.0,126.1542,126.3409,126.0854,126.223,21649.0
2024-09-24 13:30:00,128.44,128.52,128.04,128.04,27570.0,126.223,126.3016,125.8299,125.8299,27570.0
2024-09-24 14:00:00,128.08,128.18,127.9,128.09,19030.0,125.8692,125.9675,125.6923,125.879,19030.0
2024-09-24 14:30:00,128.03,128.2,127.82,127.93,36992.0,125.8201,125.9871,125.6137,125.7218,36992.0
2024-09-24 15:00:00,127.9,128.21,127.84,128.21,55293.0,125.6923,125.997,125.6333,125.997,55293.0
2024-09-24 15:30:00,128.2,128.41,127.87,128.33,148743.0,125.9871,126.1935,125.6628,126.1149,148743.0
2024-09-25 09:30:00,128.6,128.63,127.58,127.67,50756.0,126.3802,126.4097,125.3778,125.4663,50756.0
2024-09-25 10:00:00,127.62,128.17,127.62,127.77,17103.0,125.4171,125.9576,125.4171,125.5645,17103.0
2024-09-25 10:30:00,127.78,128.0,127.64,127.94,20871.0,125.5744,125.7906,125.4368,125.7316,20871.0
2024-09-25 11:00:00,128.01,128.03,127.85,127.91,21684.0,125.8004,125.8201,125.6432,125.7021,21684.0
2024-09-25 11:30:00,127.95,128.15,127.86,128.09,20376.0,125.7414,125.938,125.653,125.879,20376.0
2024-09-25 12:00:00,128.09,128.16,127.85,128.12,22780.0,125.879,125.9478,125.6432,125.9085,22780.0
2024-09-25 12:30:00,128.12,128.24,127.8,127.88,26193.0,125.9085,126.0264,125.594,125.6726,26193.0
2024-09-25 13:00:00,127.88,127.93,127.47,127.47,16883.0,125.6726,125.7218,125.2697,125.2697,16883.0
2024-09-25 13:30:00,127.49,127.71,127.29,127.5,23308.0,125.2894,125.5056,125.0928,125.2992,23308.0
2024-09-25 14:00:00,127.5,127.65,127.1,127.44,143277.0,125.2992,125.4466,124.9061,125.2402,143277.0
2024-09-25 14:30:00,127.44,127.66,127.26,127.39,46812.0,125.2402,125.4564,125.0633,125.1911,46812.0
2024-09-25 15:00:00,127.36,127.84,127.34,127.82,62366.0,125.1616,125.6333,125.142,125.6137,62366.0
2024-09-25 15:30:00,127.79,127.97,127.6,127.84,134966.0,125.5842,125.7611,125.3975,125.6333,134966.0
2024-09-26 09:30:00,129.32,131.32,128.98,130.56,116854.0,127.0878,129.0533,126.7537,128.3064,116854.0
2024-09-26 10:00:00,130.55,132.21,130.55,131.89,143462.0,128.2966,129.9279,128.2966,129.6134,143462.0
2024-09-26 10:30:00,131.94,132.85,131.76,132.56,102787.0,129.6626,130.5569,129.4857,130.2719,102787.0
2024-09-26 11:00:00,132.55,133.13,132.27,132.74,79639.0,130.262,130.832,129.9869,130.4488,79639.0
2024-09-26 11:30:00,132.76,133.26,132.68,133.17,54756.0,130.4684,130.9598,130.3898,130.8713,54756.0
2024-09-26 12:00:00,133.13,133.79,133.02,133.54,65391.0,130.832,131.4806,130.7239,131.2349,65391.0
2024-09-26 12:30:00,133.53,133.58,133.41,133.47,39728.0,131.2251,131.2743,131.1072,131.1662,39728.0
2024-09-26 13:00:00,133.45,133.81,133.26,133.79,79352.0,131.1465,131.5003,130.9598,131.4806,79352.0
2024-09-26 13:30:00,133.77,133.93,133.66,133.86,52063.0,131.461,131.6182,131.3529,131.5494,52063.0
2024-09-26 14:00:00,133.87,134.05,133.76,133.89,83134.0,131.5593,131.7361,131.4512,131.5789,83134.0
2024-09-26 14:30:00,133.89,134.15,133.77,134.04,68725.0,131.5789,131.8344,131.461,131.7263,68725.0
2024-09-26 15:00:00,134.03,134.54,134.0,134.54,93130.0,131.7165,132.2177,131.687,132.2177,93130.0
2024-09-26 15:30:00,134.54,134.87,134.38,134.5,302880.0,132.2177,132.542,132.0604,132.1784,302880.0
2024-09-27 09:30:00,135.18,136.3,135.16,136.21,97882.0,132.8466,133.9473,132.827,133.8589,97882.0
2024-09-27 10:00:00,136.19,136.73,135.92,136.56,75206.0,133.8392,134.3699,133.5739,134.2028,75206.0
2024-09-27 10:30:00,136.52,136.81,136.49,136.67,48346.0,134.1635,134.4485,134.134,134.3109,48346.0
2024-09-27 11:00:00,136.67,137.2,136.66,137.2,54489.0,134.3109,134.8318,134.3011,134.8318,54489.0
2024-09-27 11:30:00,137.18,137.24,136.46,136.47,53584.0,134.8121,134.8711,134.1045,134.1144,53584.0
2024-09-27 12:00:00,136.5,136.5,136.09,136.09,121200.0,134.1439,134.1439,133.7409,133.7409,121200.0
2024-09-27 12:30:00,136.05,136.09,135.72,135.73,26556.0,133.7016,133.7409,133.3773,133.3871,26556.0
2024-09-27 13:00:00,135.69,135.79,135.19,135.2,66605.0,133.3478,133.4461,132.8565,132.8663,66605.0
2024-09-27 13:30:00,135.24,135.25,134.68,134.86,69624.0,132.9056,132.9154,132.3553,132.5322,69624.0
2024-09-27 14:00:00,134.86,134.89,134.39,134.46,57092.0,132.5322,132.5616,132.0703,132.1391,57092.0
2024-09-27 14:30:00,134.47,134.69,134.21,134.58,47846.0,132.1489,132.3651,131.8934,132.257,47846.0
2024-09-27 15:00:00,134.58,134.7,134.21,134.34,137712.0,132.257,132.3749,131.8934,132.0211,137712.0
2024-09-27 15:30:00,134.26,134.67,134.04,134.52,226747.0,131.9425,132.3454,131.7263,132.198,226747.0
2024-09-30 09:30:00,134.7,134.92,133.39,133.66,142363.0,132.3749,132.5911,131.0875,131.3529,142363.0
2024-09-30 10:00:00,133.58,133.65,132.63,132.7,65444.0,131.2743,131.3431,130.3407,130.4094,65444.0
2024-09-30 10:30:00,132.69,132.73,132.23,132.42,72157.0,130.3996,130.4389,129.9476,130.1343,72157.0
2024-09-30 11:00:00,132.39,132.56,131.73,131.74,95686.0,130.1048,130.2719,129.4562,129.466,95686.0
2024-09-30 11:30:00,131.77,131.98,131.71,131.89,33002.0,129.4955,129.7019,129.4365,129.6134,33002.0
2024-09-30 12:00:00,131.92,132.07,131.9,131.96,38302.0,129.6429,129.7903,129.6233,129.6822,38302.0
2024-09-30 12:30:00,131.94,132.13,131.85,132.11,38847.0,129.6626,129.8493,129.5741,129.8296,38847.0
2024-09-30 13:00:00,132.09,132.31,132.02,132.3,45976.0,129.81,130.0262,129.7412,130.0164,45976.0
2024-09-30 13:30:00,132.29,132.42,132.14,132.23,47509.0,130.0065,130.1343,129.8591,129.9476,47509.0
2024-09-30 14:00:00,132.23,132.23,131.44,131.69,41983.0,129.9476,129.9476,129.1712,129.4169,41983.0
2024-09-30 14:30:00,131.62,132.1,131.48,132.03,25184.0,129.3481,129.8198,129.2105,129.751,25184.0
2024-09-30 15:00:00,132.02,132.2,131.87,132.11,39788.0,129.7412,129.9181,129.5938,129.8296,39788.0
2024-09-30 15:30:00,132.11,132.64,132.0,132.46,214448.0,129.8296,130.3505,129.7215,130.1736,214448.0
2024-10-01 09:30:00,133.17,133.44,130.86,131.19,32809.0,130.8713,131.1367,128.6012,128.9255,32809.0
2024-10-01 10:00:00,130.97,131.35,130.27,130.78,62253.0,128.7093,129.0828,128.0214,128.5226,62253.0
2024-10-01 10:30:00,130.84,131.0,130.18,130.38,31127.0,128.5816,128.7388,127.9329,128.1295,31127.0
2024-10-01 11:00:00,130.38,131.02,129.89,130.97,34096.0,128.1295,128.7584,127.648,128.7093,34096.0
2024-10-01 11:30:00,130.85,131.21,130.69,131.13,43101.0,128.5914,128.9452,128.4341,128.8665,43101.0
2024-10-01 12:00:00,131.09,131.13,130.77,130.92,25652.0,128.8272,128.8665,128.5128,128.6602,25652.0
2024-10-01 12:30:00,130.88,131.02,130.57,130.96,34418.0,128.6209,128.7584,128.3162,128.6995,34418.0
2024-10-01 13:00:00,130.88,130.89,130.37,130.37,20416.0,128.6209,128.6307,128.1197,128.1197,20416.0
2024-10-01 13:30:00,130.34,130.66,130.32,130.62,20287.0,128.0902,128.4047,128.0705,128.3654,20287.0
2024-10-01 14:00:00,130.72,131.1,130.72,131.1,34103.0,128.4636,128.8371,128.4636,128.8371,34103.0
2024-10-01 14:30:00,131.11,131.35,130.94,131.0,26270.0,128.8469,129.0828,128.6798,128.7388,26270.0
2024-10-01 15:00:00,131.0,131.08,130.8,131.08,26424.0,128.7388,128.8174,128.5422,128.8174,26424.0
2024-10-01 15:30:00,131.03,131.1,130.66,130.74,109217.0,128.7683,128.8371,128.4047,128.4833,109217.0
2024-10-02 09:30:00,130.32,131.0,129.27,130.4,41377.0,128.0705,128.7388,127.0387,128.1491,41377.0
2024-10-02 10:00:00,130.39,131.1,130.2,130.39,27887.0,128.1393,128.8371,127.9526,128.1393,27887.0
2024-10-02 10:30:00,130.41,131.06,130.33,130.81,20304.0,128.159,128.7978,128.0804,128.5521,20304.0
2024-10-02 11:00:00,130.8,130.87,130.45,130.71,17687.0,128.5422,128.611,128.1983,128.4538,17687.0
2024-10-02 11:30:00,130.71,130.99,130.61,130.87,19596.0,128.4538,128.729,128.3555,128.611,19596.0
2024-10-02 12:00:00,130.84,131.02,130.69,130.81,13350.0,128.5816,128.7584,128.4341,128.5521,13350.0
2024-10-02 12:30:00,130.8,130.81,130.51,130.51,8262.0,128.5422,128.5521,128.2573,128.2573,8262.0
2024-10-02 13:00:00,130.44,130.47,130.32,130.4,7008.0,128.1885,128.2179,128.0705,128.1491,7008.0
2024-10-02 13:30:00,130.38,130.77,130.32,130.72,10419.0,128.1295,128.5128,128.0705,128.4636,10419.0
2024-10-02 14:00:00,130.7,130.73,130.22,130.25,13531.0,128.444,128.4735,127.9723,128.0017,13531.0
2024-10-02 14:30:00,130.3,130.51,130.3,130.47,32709.0,128.0509,128.2573,128.0509,128.2179,32709.0
2024-10-02 15:00:00,130.49,130.63,130.44,130.53,29472.0,128.2376,128.3752,128.1885,128.2769,29472.0
2024-10-02 15:30:00,130.54,130.73,130.34,130.67,107506.0,128.2867,128.4735,128.0902,128.4145,107506.0
2024-10-03 09:30:00,129.81,130.03,128.29,128.75,35117.0,127.5693,127.7855,126.0756,126.5276,35117.0
2024-10-03 10:00:00,128.54,129.11,128.2,128.58,32043.0,126.3213,126.8814,125.9871,126.3606,32043.0
2024-10-03 10:30:00,128.56,128.74,128.07,128.18,34156.0,126.3409,126.5178,125.8594,125.9675,34156.0
2024-10-03 11:00:00,128.15,128.73,128.04,128.58,12460.0,125.938,126.508,125.8299,126.3606,12460.0
2024-10-03 11:30:00,128.61,128.94,128.61,128.65,14441.0,126.39,126.7144,126.39,126.4294,14441.0
2024-10-03 12:00:00,128.69,128.94,128.58,128.77,15718.0,126.4687,126.7144,126.3606,126.5473,15718.0
2024-10-03 12:30:00,128.7,128.76,127.99,128.24,49341.0,126.4785,126.5375,125.7807,126.0264,49341.0
2024-10-03 13:00:00,128.2,128.44,128.07,128.16,10047.0,125.9871,126.223,125.8594,125.9478,10047.0
2024-10-03 13:30:00,128.25,128.32,128.06,128.24,8258.0,126.0363,126.1051,125.8495,126.0264,8258.0
2024-10-03 14:00:00,128.22,128.22,127.86,127.92,22269.0,126.0068,126.0068,125.653,125.712,22269.0
2024-10-03 14:30:00,127.94,128.16,127.77,127.77,26474.0,125.7316,125.9478,125.5645,125.5645,26474.0
2024-10-03 15:00:00,127.77,127.78,127.63,127.73,25864.0,125.5645,125.5744,125.427,125.5252,25864.0
2024-10-03 15:30:00,127.74,127.91,127.43,127.86,110665.0,125.5351,125.7021,125.2304,125.653,110665.0
2024-10-04 09:30:00,129.05,129.49,128.3,128.69,33939.0,126.8225,127.2549,126.0854,126.4687,33939.0
2024-10-04 10:00:00,128.53,129.24,127.92,128.05,41366.0,126.3114,127.0092,125.712,125.8397,41366.0
2024-10-04 10:30:00,127.98,128.26,127.55,128.12,38301.0,125.7709,126.0461,125.3483,125.9085,38301.0
2024-10-04 11:00:00,128.12,128.27,127.38,127.5,11045.0,125.9085,126.0559,125.1813,125.2992,11045.0
2024-10-04 11:30:00,127.51,128.01,127.47,127.97,9145.0,125.309,125.8004,125.2697,125.7611,9145.0
2024-10-04 12:00:00,127.99,128.01,127.58,127.58,6064.0,125.7807,125.8004,125.3778,125.3778,6064.0
2024-10-04 12:30:00,127.53,127.94,127.53,127.83,7530.0,125.3287,125.7316,125.3287,125.6235,7530.0
2024-10-04 13:00:00,127.83,128.0,127.69,127.82,9808.0,125.6235,125.7906,125.4859,125.6137,9808.0
2024-10-04 13:30:00,127.84,127.98,127.44,127.62,10538.0,125.6333,125.7709,125.2402,125.4171,10538.0
2024-10-04 14:00:00,127.59,127.75,127.53,127.75,9319.0,125.3877,125.5449,125.3287,125.5449,9319.0
2024-10-04 14:30:00,127.73,127.94,127.66,127.87,10675.0,125.5252,125.7316,125.4564,125.6628,10675.0
2024-10-04 15:00:00,127.86,128.13,127.8,128.06,20164.0,125.653,125.9183,125.594,125.8495,20164.0
2024-10-04 15:30:00,128.06,128.62,128.01,128.56,85304.0,125.8495,126.3999,125.8004,126.3409,85304.0
2024-10-07 09:30:00,127.37,128.11,127.12,127.51,61180.0,125.1715,125.8987,124.9258,125.309,61180.0
2024-10-07 10:00:00,127.55,128.35,127.54,128.13,36575.0,125.3483,126.1345,125.3385,125.9183,36575.0
2024-10-07 10:30:00,128.11,128.68,128.05,128.5,14562.0,125.8987,126.4588,125.8397,126.2819,14562.0
2024-10-07 11:00:00,128.47,128.72,128.24,128.24,10969.0,126.2525,126.4981,126.0264,126.0264,10969.0
2024-10-07 11:30:00,128.25,128.39,127.99,128.06,12856.0,126.0363,126.1738,125.7807,125.8495,12856.0
2024-10-07 12:00:00,128.11,128.36,128.04,128.32,21109.0,125.8987,126.1444,125.8299,126.1051,21109.0
2024-10-07 12:30:00,128.3,128.39,128.24,128.35,15153.0,126.0854,126.1738,126.0264,126.1345,15153.0
2024-10-07 13:00:00,128.35,128.4,128.2,128.31,24536.0,126.1345,126.1837,125.9871,126.0952,24536.0
2024-10-07 13:30:00,128.3,128.4,128.19,128.4,14650.0,126.0854,126.1837,125.9773,126.1837,14650.0
2024-10-07 14:00:00,128.4,128.53,128.26,128.41,12815.0,126.1837,126.3114,126.0461,126.1935,12815.0
2024-10-07 14:30:00,128.37,128.43,127.99,128.08,30130.0,126.1542,126.2132,125.7807,125.8692,30130.0
2024-10-07 15:00:00,128.11,128.52,128.08,128.47,13572.0,125.8987,126.3016,125.8692,126.2525,13572.0
2024-10-07 15:30:00,128.46,128.86,128.29,128.76,71601.0,126.2426,126.6357,126.0756,126.5375,71601.0
2024-10-08 09:30:00,128.06,128.17,127.63,127.98,41249.0,125.8495,125.9576,125.427,125.7709,41249.0
2024-10-08 10:00:00,128.03,128.64,127.65,127.75,102823.0,125.8201,126.4195,125.4466,125.5449,102823.0
2024-10-08 10:30:00,127.69,128.08,127.2,127.86,59932.0,125.4859,125.8692,125.0044,125.653,59932.0
2024-10-08 11:00:00,127.89,128.44,127.89,128.4,101399.0,125.6825,126.223,125.6825,126.1837,101399.0
2024-10-08 11:30:00,128.42,128.52,128.24,128.43,46310.0,126.2033,126.3016,126.0264,126.2132,46310.0
2024-10-08 12:00:00,128.43,128.79,128.41,128.72,47541.0,126.2132,126.5669,126.1935,126.4981,47541.0
2024-10-08 12:30:00,128.74,128.95,128.54,128.6,29796.0,126.5178,126.7242,126.3213,126.3802,29796.0
2024-10-08 13:00:00,128.65,128.72,127.63,127.64,80896.0,126.4294,126.4981,125.427,125.4368,80896.0
2024-10-08 13:30:00,127.67,127.72,127.13,127.24,84652.0,125.4663,125.5154,124.9356,125.0437,84652.0
2024-10-08 14:00:00,127.23,127.6,127.18,127.4,71856.0,125.0339,125.3975,124.9847,125.2009,71856.0
2024-10-08 14:30:00,127.38,127.59,127.19,127.32,74461.0,125.1813,125.3877,124.9946,125.1223,74461.0
2024-10-08 15:00:00,127.3,127.46,127.07,127.08,91211.0,125.1027,125.2599,124.8766,124.8865,91211.0
2024-10-08 15:30:00,127.07,127.44,127.02,127.18,245622.0,124.8766,125.2402,124.8275,124.9847,245622.0
2024-10-09 09:30:00,127.84,128.37,127.18,128.35,34703.0,125.6333,126.1542,124.9847,126.1345,34703.0
2024-10-09 10:00:00,128.25,128.31,127.34,127.51,56409.0,126.0363,126.0952,125.142,125.309,56409.0
2024-10-09 10:30:00,127.54,128.19,127.53,128.09,50687.0,125.3385,125.9773,125.3287,125.879,50687.0
2024-10-09 11:00:00,128.06,128.57,128.06,128.51,43130.0,125.8495,126.3507,125.8495,126.2918,43130.0
2024-10-09 11:30:00,128.51,128.8,128.38,128.64,117439.0,126.2918,126.5768,126.164,126.4195,117439.0
2024-10-09 12:00:00,128.66,128.85,128.32,128.33,33345.0,126.4392,126.6259,126.1051,126.1149,33345.0
2024-10-09 12:30:00,128.32,128.38,127.94,128.01,34850.0,126.1051,126.164,125.7316,125.8004,34850.0
2024-10-09 13:00:00,128.01,128.22,127.98,128.12,25953.0,125.8004,126.0068,125.7709,125.9085,25953.0
2024-10-09 13:30:00,128.12,128.27,127.9,127.97,43344.0,125.9085,126.0559,125.6923,125.7611,43344.0
2024-10-09 14:00:00,127.98,128.12,127.71,127.81,38505.0,125.7709,125.9085,125.5056,125.6039,38505.0
2024-10-09 14:30:00,127.76,127.83,127.66,127.72,34335.0,125.5547,125.6235,125.4564,125.5154,34335.0
2024-10-09 15:00:00,127.71,127.73,127.56,127.68,51080.0,125.5056,125.5252,125.3582,125.4761,51080.0
2024-10-09 15:30:00,127.66,127.7,127.23,127.41,264516.0,125.4564,125.4958,125.0339,125.2108,264516.0
2024-10-10 09:30:00,127.12,127.53,126.37,126.91,84654.0,124.9258,125.3287,124.1887,124.7194,84654.0
2024-10-10 10:00:00,126.83,127.33,126.83,127.1,81574.0,124.6408,125.1321,124.6408,124.9061,81574.0
2024-10-10 10:30:00,127.09,127.42,126.92,127.08,28340.0,124.8963,125.2206,124.7292,124.8865,28340.0
2024-10-10 11:00:00,127.05,127.52,126.94,127.39,29856.0,124.857,125.3189,124.7489,125.1911,29856.0
2024-10-10 11:30:00,127.39,127.39,127.19,127.27,25405.0,125.1911,125.1911,124.9946,125.0732,25405.0
2024-10-10 12:00:00,127.26,127.53,127.19,127.44,14845.0,125.0633,125.3287,124.9946,125.2402,14845.0
2024-10-10 12:30:00,127.45,127.47,127.09,127.18,25501.0,125.2501,125.2697,124.8963,124.9847,25501.0
2024-10-10 13:00:00,127.19,127.38,127.1,127.34,20133.0,124.9946,125.1813,124.9061,125.142,20133.0
2024-10-10 13:30:00,127.35,127.38,127.08,127.38,24512.0,125.1518,125.1813,124.8865,125.1813,24512.0
2024-10-10 14:00:00,127.36,127.36,127.11,127.14,27074.0,125.1616,125.1616,124.9159,124.9454,27074.0
2024-10-10 14:30:00,127.12,127.17,126.97,127.17,46517.0,124.9258,124.9749,124.7784,124.9749,46517.0
2024-10-10 15:00:00,127.17,127.22,127.05,127.08,40561.0,124.9749,125.024,124.857,124.8865,40561.0
2024-10-10 15:30:00,127.05,127.47,127.02,127.34,156885.0,124.857,125.2697,124.8275,125.142,156885.0
2024-10-11 09:30:00,127.36,128.48,127.25,127.54,42404.0,125.1616,126.2623,125.0535,125.3385,42404.0
2024-10-11 10:00:00,127.61,128.22,127.52,128.05,28975.0,125.4073,126.0068,125.3189,125.8397,28975.0
2024-10-11 10:30:00,128.06,128.38,127.94,128.15,22050.0,125.8495,126.164,125.7316,125.938,22050.0
2024-10-11 11:00:00,128.18,128.26,128.02,128.08,22067.0,125.9675,126.0461,125.8102,125.8692,22067.0
2024-10-11 11:30:00,128.08,128.29,127.95,127.96,17249.0,125.8692,126.0756,125.7414,125.7513,17249.0
2024-10-11 12:00:00,127.98,127.99,127.56,127.64,23144.0,125.7709,125.7807,125.3582,125.4368,23144.0
2024-10-11 12:30:00,127.66,127.86,127.6,127.85,12631.0,125.4564,125.653,125.3975,125.6432,12631.0
2024-10-11 13:00:00,127.87,128.06,127.86,128.06,10403.0,125.6628,125.8495,125.653,125.8495,10403.0
2024-10-11 13:30:00,128.05,128.12,128.0,128.1,37075.0,125.8397,125.9085,125.7906,125.8888,37075.0
2024-10-11 14:00:00,128.09,128.16,128.01,128.06,19714.0,125.879,125.9478,125.8004,125.8495,19714.0
2024-10-11 14:30:00,128.08,128.17,127.97,128.14,24347.0,125.8692,125.9576,125.7611,125.9282,24347.0
2024-10-11 15:00:00,128.15,128.33,128.06,128.22,27518.0,125.938,126.1149,125.8495,126.0068,27518.0
2024-10-11 15:30:00,128.22,128.44,128.15,128.25,122573.0,126.0068,126.223,125.938,126.0363,122573.0
2024-10-14 09:30:00,128.21,128.54,127.9,128.18,47593.0,125.997,126.3213,125.6923,125.9675,47593.0
2024-10-14 10:00:00,128.23,128.86,128.23,128.69,40440.0,126.0166,126.6357,126.0166,126.4687,40440.0
2024-10-14 10:30:00,128.73,128.94,128.67,128.84,15583.0,126.508,126.7144,126.449,126.6161,15583.0
2024-10-14 11:00:00,128.88,129.09,128.67,128.74,47151.0,126.6554,126.8618,126.449,126.5178,47151.0
2024-10-14 11:30:00,128.77,128.96,128.67,128.87,44754.0,126.5473,126.734,126.449,126.6456,44754.0
2024-10-14 12:00:00,128.89,128.91,128.68,128.79,61631.0,126.6652,126.6849,126.4588,126.5669,61631.0
2024-10-14 12:30:00,128.77,128.9,128.7,128.88,18954.0,126.5473,126.675,126.4785,126.6554,18954.0
2024-10-14 13:00:00,128.86,129.08,128.8,128.86,26677.0,126.6357,126.8519,126.5768,126.6357,26677.0
2024-10-14 13:30:00,128.81,128.97,128.45,128.5,144152.0,126.5866,126.7438,126.2328,126.2819,144152.0
2024-10-14 14:00:00,128.47,128.61,128.27,128.37,73475.0,126.2525,126.39,126.0559,126.1542,73475.0
2024-10-14 14:30:00,128.36,128.54,128.35,128.4,54139.0,126.1444,126.3213,126.1345,126.1837,54139.0
2024-10-14 15:00:00,128.4,128.53,128.26,128.36,49285.0,126.1837,126.3114,126.0461,126.1444,49285.0
2024-10-14 15:30:00,128.37,128.74,128.24,128.48,245166.0,126.1542,126.5178,126.0264,126.2623,245166.0
2024-10-15 09:30:00,129.52,129.86,128.87,129.59,141120.0,127.2843,127.6185,126.6456,127.3531,141120.0
2024-10-15 10:00:00,129.61,131.32,129.61,131.32,141427.0,127.3728,129.0533,127.3728,129.0533,141427.0
2024-10-15 10:30:00,131.24,131.42,130.75,131.09,76142.0,128.9746,129.1515,128.4931,128.8272,76142.0
2024-10-15 11:00:00,131.09,131.58,130.9,131.54,43174.0,128.8272,129.3088,128.6405,129.2695,43174.0
2024-10-15 11:30:00,131.58,131.63,131.29,131.5,45945.0,129.3088,129.3579,129.0238,129.2302,45945.0
2024-10-15 12:00:00,131.5,131.66,131.37,131.6,46934.0,129.2302,129.3874,129.1024,129.3284,46934.0
2024-10-15 12:30:00,131.61,131.61,131.15,131.25,33333.0,129.3383,129.3383,128.8862,128.9845,33333.0
2024-10-15 13:00:00,131.23,131.28,130.85,130.93,25089.0,128.9648,129.014,128.5914,128.67,25089.0
2024-10-15 13:30:00,130.89,131.15,130.79,130.84,27622.0,128.6307,128.8862,128.5324,128.5816,27622.0
2024-10-15 14:00:00,130.84,130.89,130.34,130.55,29590.0,128.5816,128.6307,128.0902,128.2966,29590.0
2024-10-15 14:30:00,130.56,130.69,130.45,130.64,36371.0,128.3064,128.4341,128.1983,128.385,36371.0
2024-10-15 15:00:00,130.62,130.73,130.1,130.12,80806.0,128.3654,128.4735,127.8543,127.874,80806.0
2024-10-15 15:30:00,130.11,130.25,129.67,129.87,224399.0,127.8642,128.0017,127.4317,127.6283,224399.0
2024-10-16 09:30:00,130.01,131.22,129.96,131.16,69278.0,127.7659,128.955,127.7167,128.896,69278.0
2024-10-16 10:00:00,131.25,131.84,131.12,131.33,88618.0,128.9845,129.5643,128.8567,129.0631,88618.0
2024-10-16 10:30:00,131.33,131.59,131.11,131.31,88956.0,129.0631,129.3186,128.8469,129.0434,88956.0
2024-10-16 11:00:00,131.31,131.55,131.12,131.31,66661.0,129.0434,129.2793,128.8567,129.0434,66661.0
2024-10-16 11:30:00,131.31,131.44,130.81,130.88,89716.0,129.0434,129.1712,128.5521,128.6209,89716.0
2024-10-16 12:00:00,130.88,130.9,130.63,130.71,66814.0,128.6209,128.6405,128.3752,128.4538,66814.0
2024-10-16 12:30:00,130.67,130.89,130.64,130.72,41580.0,128.4145,128.6307,128.385,128.4636,41580.0
2024-10-16 13:00:00,130.77,130.82,130.43,130.82,48764.0,128.5128,128.5619,128.1786,128.5619,48764.0
2024-10-16 13:30:00,130.78,130.89,130.7,130.88,26568.0,128.5226,128.6307,128.444,128.6209,26568.0
2024-10-16 14:00:00,130.92,131.25,130.88,131.01,43129.0,128.6602,128.9845,128.6209,128.7486,43129.0
2024-10-16 14:30:00,131.02,131.13,130.87,130.96,39130.0,128.7584,128.8665,128.611,128.6995,39130.0
2024-10-16 15:00:00,130.96,130.96,130.64,130.77,65407.0,128.6995,128.6995,128.385,128.5128,65407.0
2024-10-16 15:30:00,130.75,130.76,130.23,130.31,323160.0,128.4931,128.5029,127.9821,128.0607,323160.0
2024-10-17 09:30:00,131.56,132.16,129.51,129.76,188652.0,129.2891,129.8788,127.2745,127.5202,188652.0
2024-10-17 10:00:00,129.89,130.1,128.75,129.97,190330.0,127.648,127.8543,126.5276,127.7266,190330.0
2024-10-17 10:30:00,129.97,130.8,129.9,130.21,98817.0,127.7266,128.5422,127.6578,127.9624,98817.0
2024-10-17 11:00:00,130.25,130.48,129.87,129.92,43086.0,128.0017,128.2278,127.6283,127.6774,43086.0
2024-10-17 11:30:00,129.89,130.05,129.45,129.66,40499.0,127.648,127.8052,127.2155,127.4219,40499.0
2024-10-17 12:00:00,129.66,129.9,129.48,129.79,26849.0,127.4219,127.6578,127.245,127.5497,26849.0
2024-10-17 12:30:00,129.78,130.51,129.76,130.37,37299.0,127.5399,128.2573,127.5202,128.1197,37299.0
2024-10-17 13:00:00,130.42,130.42,129.93,129.94,36311.0,128.1688,128.1688,127.6873,127.6971,36311.0
2024-10-17 13:30:00,129.97,130.39,129.94,130.26,22221.0,127.7266,128.1393,127.6971,128.0116,22221.0
2024-10-17 14:00:00,130.26,130.34,129.96,130.34,33421.0,128.0116,128.0902,127.7167,128.0902,33421.0
2024-10-17 14:30:00,130.31,130.6,130.25,130.57,45033.0,128.0607,128.3457,128.0017,128.3162,45033.0
2024-10-17 15:00:00,130.56,130.99,130.52,130.94,67585.0,128.3064,128.729,128.2671,128.6798,67585.0
2024-10-17 15:30:00,130.94,131.49,130.85,131.35,255517.0,128.6798,129.2203,128.5914,129.0828,255517.0
2024-10-18 09:30:00,131.93,131.93,131.06,131.25,119779.0,129.6527,129.6527,128.7978,128.9845,119779.0
2024-10-18 10:00:00,131.25,131.59,130.85,131.19,47062.0,128.9845,129.3186,128.5914,128.9255,47062.0
2024-10-18 10:30:00,131.27,131.46,130.53,131.15,92417.0,129.0041,129.1909,128.2769,128.8862,92417.0
2024-10-18 11:00:00,131.15,131.69,131.15,131.37,49786.0,128.8862,129.4169,128.8862,129.1024,49786.0
2024-10-18 11:30:00,131.4,131.61,131.29,131.55,21479.0,129.1319,129.3383,129.0238,129.2793,21479.0
2024-10-18 12:00:00,131.58,132.18,131.55,132.05,41386.0,129.3088,129.8984,129.2793,129.7707,41386.0
2024-10-18 12:30:00,132.06,132.06,131.73,131.73,29848.0,129.7805,129.7805,129.4562,129.4562,29848.0
2024-10-18 13:00:00,131.77,131.98,131.59,131.74,24177.0,129.4955,129.7019,129.3186,129.466,24177.0
2024-10-18 13:30:00,131.75,131.87,131.61,131.7,34818.0,129.4758,129.5938,129.3383,129.4267,34818.0
2024-10-18 14:00:00,131.71,132.01,131.57,131.72,42034.0,129.4365,129.7314,129.299,129.4464,42034.0
2024-10-18 14:30:00,131.7,131.71,130.82,130.87,83356.0,129.4267,129.4365,128.5619,128.611,83356.0
2024-10-18 15:00:00,130.83,130.91,130.3,130.31,82763.0,128.5717,128.6503,128.0509,128.0607,82763.0
2024-10-18 15:30:00,130.39,130.94,130.02,130.88,263750.0,128.1393,128.6798,127.7757,128.6209,263750.0
2024-10-21 09:30:00,130.53,131.24,130.41,130.5,55266.0,128.2769,128.9746,128.159,128.2474,55266.0
2024-10-21 10:00:00,130.54,130.54,129.95,129.95,53844.0,128.2867,128.2867,127.7069,127.7069,53844.0
2024-10-21 10:30:00,129.89,129.9,129.24,129.61,55967.0,127.648,127.6578,127.0092,127.3728,55967.0
2024-10-21 11:00:00,129.62,129.62,129.17,129.22,38468.0,127.3826,127.3826,126.9404,126.9895,38468.0
2024-10-21 11:30:00,129.21,129.3,128.99,129.25,49816.0,126.9797,127.0681,126.7635,127.019,49816.0
2024-10-21 12:00:00,129.27,129.27,128.92,129.23,30084.0,127.0387,127.0387,126.6947,126.9993,30084.0
2024-10-21 12:30:00,129.23,129.31,129.11,129.25,25434.0,126.9993,127.078,126.8814,127.019,25434.0
2024-10-21 13:00:00,129.22,129.4,129.18,129.28,24985.0,126.9895,127.1664,126.9502,127.0485,24985.0
2024-10-21 13:30:00,129.24,129.3,129.15,129.22,22522.0,127.0092,127.0681,126.9207,126.9895,22522.0
2024-10-21 14:00:00,129.2,129.23,128.92,128.96,36154.0,126.9699,126.9993,126.6947,126.734,36154.0
2024-10-21 14:30:00,128.96,128.99,128.76,128.76,37192.0,126.734,126.7635,126.5375,126.5375,37192.0
2024-10-21 15:00:00,128.79,129.02,128.67,128.95,55490.0,126.5669,126.793,126.449,126.7242,55490.0
2024-10-21 15:30:00,128.94,129.02,128.61,128.83,187461.0,126.7144,126.793,126.39,126.6062,187461.0
2024-10-22 09:30:00,128.41,128.88,127.14,127.3,40069.0,126.1935,126.6554,124.9454,125.1027,40069.0
2024-10-22 10:00:00,127.3,127.43,126.44,126.72,51627.0,125.1027,125.2304,124.2575,124.5327,51627.0
2024-10-22 10:30:00,126.72,126.97,126.26,126.72,25451.0,124.5327,124.7784,124.0806,124.5327,25451.0
2024-10-22 11:00:00,126.72,126.85,126.56,126.72,39585.0,124.5327,124.6604,124.3754,124.5327,39585.0
2024-10-22 11:30:00,126.75,126.79,126.4,126.4,21407.0,124.5622,124.6015,124.2182,124.2182,21407.0
2024-10-22 12:00:00,126.38,126.59,126.05,126.57,34024.0,124.1985,124.4049,123.8742,124.3853,34024.0
2024-10-22 12:30:00,126.57,126.83,126.56,126.77,23679.0,124.3853,124.6408,124.3754,124.5818,23679.0
2024-10-22 13:00:00,126.74,126.86,126.7,126.8,15390.0,124.5523,124.6703,124.513,124.6113,15390.0
2024-10-22 13:30:00,126.8,127.15,126.75,127.07,19857.0,124.6113,124.9552,124.5622,124.8766,19857.0
2024-10-22 14:00:00,127.05,127.08,126.91,127.0,21512.0,124.857,124.8865,124.7194,124.8078,21512.0
2024-10-22 14:30:00,126.99,127.04,126.76,126.84,21329.0,124.798,124.8471,124.572,124.6506,21329.0
2024-10-22 15:00:00,126.8,127.01,126.67,126.91,45447.0,124.6113,124.8177,124.4835,124.7194,45447.0
2024-10-22 15:30:00,126.92,127.06,126.48,126.6,142245.0,124.7292,124.8668,124.2968,124.4147,142245.0
2024-10-23 09:30:00,126.3,126.76,126.0,126.09,48843.0,124.1199,124.572,123.8251,123.9135,48843.0
2024-10-23 10:00:00,126.07,126.8,125.97,126.26,34879.0,123.8939,124.6113,123.7956,124.0806,34879.0
2024-10-23 10:30:00,126.27,126.3,125.96,126.18,38454.0,124.0904,124.1199,123.7858,124.002,38454.0
2024-10-23 11:00:00,126.17,126.18,125.77,125.89,43157.0,123.9922,124.002,123.5991,123.717,43157.0
2024-10-23 11:30:00,125.85,126.17,125.82,126.07,44262.0,123.6777,123.9922,123.6482,123.8939,44262.0
2024-10-23 12:00:00,126.04,126.15,125.83,125.95,35642.0,123.8644,123.9725,123.658,123.776,35642.0
2024-10-23 12:30:00,125.98,126.15,125.94,126.08,30636.0,123.8054,123.9725,123.7661,123.9037,30636.0
2024-10-23 13:00:00,126.08,126.19,125.79,126.09,52234.0,123.9037,124.0118,123.6187,123.9135,52234.0
2024-10-23 13:30:00,126.07,126.1,125.83,125.87,20625.0,123.8939,123.9234,123.658,123.6973,20625.0
2024-10-23 14:00:00,125.87,125.87,125.32,125.56,63702.0,123.6973,123.6973,123.1568,123.3927,63702.0
2024-10-23 14:30:00,125.59,125.87,125.5,125.78,35483.0,123.4222,123.6973,123.3337,123.6089,35483.0
2024-10-23 15:00:00,125.78,126.14,125.61,126.12,82112.0,123.6089,123.9627,123.4418,123.943,82112.0
2024-10-23 15:30:00,126.13,126.46,126.07,126.28,158748.0,123.9529,124.2772,123.8939,124.1003,158748.0
2024-10-24 09:30:00,126.76,126.83,125.64,126.26,76376.0,124.572,124.6408,123.4713,124.0806,76376.0
2024-10-24 10:00:00,126.14,127.12,125.93,126.98,60740.0,123.9627,124.9258,123.7563,124.7882,60740.0
2024-10-24 10:30:00,126.98,127.37,126.83,127.32,35267.0,124.7882,125.1715,124.6408,125.1223,35267.0
2024-10-24 11:00:00,127.36,127.36,126.76,126.98,31893.0,125.1616,125.1616,124.572,124.7882,31893.0
2024-10-24 11:30:00,126.92,127.13,126.74,127.04,20348.0,124.7292,124.9356,124.5523,124.8471,20348.0
2024-10-24 12:00:00,127.0,127.0,126.47,126.64,52146.0,124.8078,124.8078,124.287,124.4541,52146.0
2024-10-24 12:30:00,126.64,127.1,126.64,127.06,29523.0,124.4541,124.9061,124.4541,124.8668,29523.0
2024-10-24 13:00:00,127.04,127.24,126.99,127.22,22777.0,124.8471,125.0437,124.798,125.024,22777.0
2024-10-24 13:30:00,127.2,127.29,126.95,127.04,48239.0,125.0044,125.0928,124.7587,124.8471,48239.0
2024-10-24 14:00:00,127.06,127.36,126.98,127.19,28416.0,124.8668,125.1616,124.7882,124.9946,28416.0
2024-10-24 14:30:00,127.21,127.33,127.11,127.33,26876.0,125.0142,125.1321,124.9159,125.1321,26876.0
2024-10-24 15:00:00,127.31,127.61,127.24,127.55,37714.0,125.1125,125.4073,125.0437,125.3483,37714.0
2024-10-24 15:30:00,127.54,127.69,127.13,127.22,133504.0,125.3385,125.4859,124.9356,125.024,133504.0
2024-10-25 09:30:00,127.32,127.77,126.95,126.96,47166.0,125.1223,125.5645,124.7587,124.7685,47166.0
2024-10-25 10:00:00,127.11,127.83,127.02,127.77,25330.0,124.9159,125.6235,124.8275,125.5645,25330.0
2024-10-25 10:30:00,127.72,127.72,127.11,127.14,19288.0,125.5154,125.5154,124.9159,124.9454,19288.0
2024-10-25 11:00:00,127.15,127.33,126.65,126.72,14978.0,124.9552,125.1321,124.4639,124.5327,14978.0
2024-10-25 11:30:00,126.67,126.99,126.59,126.99,15051.0,124.4835,124.798,124.4049,124.798,15051.0
2024-10-25 12:00:00,127.01,127.01,126.67,126.7,20038.0,124.8177,124.8177,124.4835,124.513,20038.0
2024-10-25 12:30:00,126.74,126.75,126.56,126.58,23048.0,124.5523,124.5622,124.3754,124.3951,23048.0
2024-10-25 13:00:00,126.58,126.71,126.36,126.63,11850.0,124.3951,124.5228,124.1789,124.4442,11850.0
2024-10-25 13:30:00,126.62,126.76,126.43,126.48,19105.0,124.4344,124.572,124.2477,124.2968,19105.0
2024-10-25 14:00:00,126.49,126.72,126.39,126.69,16694.0,124.3066,124.5327,124.2084,124.5032,16694.0
2024-10-25 14:30:00,126.66,126.82,126.63,126.82,16891.0,124.4737,124.6309,124.4442,124.6309,16891.0
2024-10-25 15:00:00,126.77,126.82,126.43,126.62,21846.0,124.5818,124.6309,124.2477,124.4344,21846.0
2024-10-25 15:30:00,126.59,126.65,126.36,126.46,117713.0,124.4049,124.4639,124.1789,124.2772,117713.0
2024-10-28 09:30:00,128.03,128.36,127.39,127.84,59473.0,125.8201,126.1444,125.1911,125.6333,59473.0
2024-10-28 10:00:00,127.78,128.39,127.65,128.29,35359.0,125.5744,126.1738,125.4466,126.0756,35359.0
2024-10-28 10:30:00,128.29,128.37,127.77,127.85,59166.0,126.0756,126.1542,125.5645,125.6432,59166.0
2024-10-28 11:00:00,127.84,128.1,127.62,127.63,12981.0,125.6333,125.8888,125.4171,125.427,12981.0
2024-10-28 11:30:00,127.6,127.72,127.4,127.59,25048.0,125.3975,125.5154,125.2009,125.3877,25048.0
2024-10-28 12:00:00,127.59,127.72,127.55,127.66,23697.0,125.3877,125.5154,125.3483,125.4564,23697.0
2024-10-28 12:30:00,127.69,127.72,127.34,127.42,18495.0,125.4859,125.5154,125.142,125.2206,18495.0
2024-10-28 13:00:00,127.43,127.51,127.38,127.47,11405.0,125.2304,125.309,125.1813,125.2697,11405.0
2024-10-28 13:30:00,127.47,127.6,127.35,127.35,13790.0,125.2697,125.3975,125.1518,125.1518,13790.0
2024-10-28 14:00:00,127.31,127.35,127.1,127.23,18586.0,125.1125,125.1518,124.9061,125.0339,18586.0
2024-10-28 14:30:00,127.2,127.41,127.12,127.28,21062.0,125.0044,125.2108,124.9258,125.083,21062.0
2024-10-28 15:00:00,127.2,127.49,127.18,127.45,24210.0,125.0044,125.2894,124.9847,125.2501,24210.0
2024-10-28 15:30:00,127.45,127.81,127.27,127.43,342635.0,125.2501,125.6039,125.0732,125.2304,342635.0
2024-10-29 09:30:00,125.96,126.58,125.86,126.35,73101.0,123.7858,124.3951,123.6875,124.1691,73101.0
2024-10-29 10:00:00,126.4,126.79,126.19,126.53,41254.0,124.2182,124.6015,124.0118,124.3459,41254.0
2024-10-29 10:30:00,126.55,126.91,126.53,126.79,30361.0,124.3656,124.7194,124.3459,124.6015,30361.0
2024-10-29 11:00:00,126.78,127.0,126.44,126.98,61148.0,124.5916,124.8078,124.2575,124.7882,61148.0
2024-10-29 11:30:00,126.98,127.08,126.66,126.71,49726.0,124.7882,124.8865,124.4737,124.5228,49726.0
2024-10-29 12:00:00,126.74,127.18,126.7,127.04,39423.0,124.5523,124.9847,124.513,124.8471,39423.0
2024-10-29 12:30:00,127.05,127.21,126.96,127.07,57648.0,124.857,125.0142,124.7685,124.8766,57648.0
2024-10-29 13:00:00,127.07,127.25,127.03,127.06,71954.0,124.8766,125.0535,124.8373,124.8668,71954.0
2024-10-29 13:30:00,127.06,127.09,126.76,126.91,52202.0,124.8668,124.8963,124.572,124.7194,52202.0
2024-10-29 14:00:00,126.95,126.95,126.69,126.77,134714.0,124.7587,124.7587,124.5032,124.5818,134714.0
2024-10-29 14:30:00,126.77,127.07,126.76,126.91,20493.0,124.5818,124.8766,124.572,124.7194,20493.0
2024-10-29 15:00:00,126.91,126.91,126.58,126.65,20503.0,124.7194,124.7194,124.3951,124.4639,20503.0
2024-10-29 15:30:00,126.65,126.79,126.32,126.52,140077.0,124.4639,124.6015,124.1396,124.3361,140077.0
2024-10-30 09:30:00,126.5,127.55,126.3,127.31,98443.0,124.3165,125.3483,124.1199,125.1125,98443.0
2024-10-30 10:00:00,127.38,127.38,126.46,126.58,70231.0,125.1813,125.1813,124.2772,124.3951,70231.0
2024-10-30 10:30:00,126.56,126.68,126.27,126.42,52923.0,124.3754,124.4934,124.0904,124.2378,52923.0
2024-10-30 11:00:00,126.4,126.48,125.95,125.98,67440.0,124.2182,124.2968,123.776,123.8054,67440.0
2024-10-30 11:30:00,125.97,126.2,125.9,125.91,299219.0,123.7956,124.0216,123.7268,123.7367,299219.0
2024-10-30 12:00:00,125.91,126.24,125.76,125.99,121292.0,123.7367,124.061,123.5892,123.8153,121292.0
2024-10-30 12:30:00,125.97,126.17,125.94,126.0,79133.0,123.7956,123.9922,123.7661,123.8251,79133.0
2024-10-30 13:00:00,126.01,126.21,125.93,125.96,30080.0,123.8349,124.0315,123.7563,123.7858,30080.0
2024-10-30 13:30:00,125.82,126.24,125.82,126.21,68899.0,123.6482,124.061,123.6482,124.0315,68899.0
2024-10-30 14:00:00,126.22,126.33,126.04,126.07,47748.0,124.0413,124.1494,123.8644,123.8939,47748.0
2024-10-30 14:30:00,126.06,126.15,125.72,125.89,32328.0,123.8841,123.9725,123.5499,123.717,32328.0
2024-10-30 15:00:00,125.86,125.87,125.7,125.71,31666.0,123.6875,123.6973,123.5303,123.5401,31666.0
2024-10-30 15:30:00,125.69,125.82,125.5,125.67,210111.0,123.5204,123.6482,123.3337,123.5008,210111.0
2024-10-31 09:30:00,125.76,126.32,125.41,125.95,41907.0,123.5892,124.1396,123.2453,123.776,41907.0
2024-10-31 10:00:00,125.97,126.23,125.42,125.68,186436.0,123.7956,124.0511,123.2551,123.5106,186436.0
2024-10-31 10:30:00,125.69,125.91,125.43,125.54,15577.0,123.5204,123.7367,123.2649,123.373,15577.0
2024-10-31 11:00:00,125.54,125.66,125.22,125.28,34981.0,123.373,123.491,123.0586,123.1175,34981.0
2024-10-31 11:30:00,125.28,125.57,125.17,125.51,14571.0,123.1175,123.4025,123.0094,123.3436,14571.0
2024-10-31 12:00:00,125.55,125.73,125.37,125.61,36974.0,123.3829,123.5598,123.206,123.4418,36974.0
2024-10-31 12:30:00,125.57,125.58,125.38,125.49,20724.0,123.4025,123.4123,123.2158,123.3239,20724.0
2024-10-31 13:00:00,125.51,125.62,125.39,125.47,26286.0,123.3436,123.4517,123.2256,123.3042,26286.0
2024-10-31 13:30:00,125.47,125.47,125.3,125.44,23585.0,123.3042,123.3042,123.1372,123.2748,23585.0
2024-10-31 14:00:00,125.45,125.73,125.31,125.65,97132.0,123.2846,123.5598,123.147,123.4811,97132.0
2024-10-31 14:30:00,125.64,125.68,125.18,125.47,98235.0,123.4713,123.5106,123.0193,123.3042,98235.0
2024-10-31 15:00:00,125.48,125.57,125.28,125.42,45267.0,123.3141,123.4025,123.1175,123.2551,45267.0
2024-10-31 15:30:00,125.45,125.5,124.47,124.51,323377.0,123.2846,123.3337,122.3215,122.3608,323377.0
2024-11-01 09:30:00,124.66,125.17,124.13,124.84,22459.0,122.5082,123.0094,121.9874,122.6851,22459.0
2024-11-01 10:00:00,124.91,125.15,124.63,124.76,19871.0,122.7539,122.9898,122.4787,122.6065,19871.0
2024-11-01 10:30:00,124.81,124.81,124.03,124.33,10775.0,122.6556,122.6556,121.8891,122.1839,10775.0
2024-11-01 11:00:00,124.33,124.53,124.17,124.53,118682.0,122.1839,122.3805,122.0267,122.3805,118682.0
2024-11-01 11:30:00,124.54,124.67,124.29,124.32,44740.0,122.3903,122.5181,122.1446,122.1741,44740.0
2024-11-01 12:00:00,124.35,124.55,124.03,124.03,12245.0,122.2036,122.4001,121.8891,121.8891,12245.0
2024-11-01 12:30:00,124.06,124.23,123.96,124.19,17981.0,121.9186,122.0857,121.8203,122.0463,17981.0
2024-11-01 13:00:00,124.2,124.58,124.14,124.36,91516.0,122.0562,122.4296,121.9972,122.2134,91516.0
2024-11-01 13:30:00,124.36,124.46,124.22,124.27,101806.0,122.2134,122.3117,122.0758,122.125,101806.0
2024-11-01 14:00:00,124.27,124.77,124.27,124.77,25923.0,122.125,122.6163,122.125,122.6163,25923.0
2024-11-01 14:30:00,124.73,124.86,124.64,124.84,14008.0,122.577,122.7048,122.4886,122.6851,14008.0
2024-11-01 15:00:00,124.83,124.92,124.65,124.79,35443.0,122.6753,122.7637,122.4984,122.636,35443.0
2024-11-01 15:30:00,124.79,124.81,124.25,124.43,119412.0,122.636,122.6556,122.1053,122.2822,119412.0
2024-11-04 09:30:00,125.27,125.82,125.1,125.81,94150.0,123.1077,123.6482,122.9406,123.6384,94150.0
2024-11-04 10:00:00,125.85,126.38,125.83,126.28,47679.0,123.6777,124.1985,123.658,124.1003,47679.0
2024-11-04 10:30:00,126.28,126.35,125.98,126.09,45984.0,124.1003,124.1691,123.8054,123.9135,45984.0
2024-11-04 11:00:00,126.1,126.18,125.33,125.38,21643.0,123.9234,124.002,123.1667,123.2158,21643.0
2024-11-04 11:30:00,125.35,125.35,124.68,124.92,18689.0,123.1863,123.1863,122.5279,122.7637,18689.0
2024-11-04 12:00:00,124.9,125.02,124.64,124.96,9884.0,122.7441,122.862,122.4886,122.803,9884.0
2024-11-04 12:30:00,125.02,125.02,124.7,124.71,12942.0,122.862,122.862,122.5475,122.5574,12942.0
2024-11-04 13:00:00,124.71,124.71,124.34,124.67,14219.0,122.5574,122.5574,122.1938,122.5181,14219.0
2024-11-04 13:30:00,124.65,124.78,124.59,124.61,9634.0,122.4984,122.6262,122.4394,122.4591,9634.0
2024-11-04 14:00:00,124.62,124.7,124.5,124.5,13044.0,122.4689,122.5475,122.351,122.351,13044.0
2024-11-04 14:30:00,124.45,124.67,124.43,124.62,17031.0,122.3019,122.5181,122.2822,122.4689,17031.0
2024-11-04 15:00:00,124.63,124.7,124.54,124.65,18115.0,122.4787,122.5475,122.3903,122.4984,18115.0
2024-11-04 15:30:00,124.63,124.9,124.63,124.85,91267.0,122.4787,122.7441,122.4787,122.6949,91267.0
2024-11-05 09:30:00,123.77,124.22,123.31,124.18,101496.0,121.6336,122.0758,121.1815,122.0365,101496.0
2024-11-05 10:00:00,124.12,124.23,123.12,123.54,92091.0,121.9775,122.0857,120.9948,121.4076,92091.0
2024-11-05 10:30:00,123.59,123.86,123.34,123.37,37881.0,121.4567,121.722,121.211,121.2405,37881.0
2024-11-05 11:00:00,123.38,123.88,123.38,123.77,26862.0,121.2503,121.7417,121.2503,121.6336,26862.0
2024-11-05 11:30:00,123.76,123.94,123.71,123.94,48275.0,121.6238,121.8007,121.5746,121.8007,48275.0
2024-11-05 12:00:00,123.94,124.08,123.85,124.04,16503.0,121.8007,121.9382,121.7122,121.8989,16503.0
2024-11-05 12:30:00,124.06,124.48,124.05,124.39,20894.0,121.9186,122.3313,121.9088,122.2429,20894.0
2024-11-05 13:00:00,124.42,124.52,124.23,124.3,17303.0,122.2724,122.3706,122.0857,122.1544,17303.0
2024-11-05 13:30:00,124.3,124.51,124.25,124.4,13944.0,122.1544,122.3608,122.1053,122.2527,13944.0
2024-11-05 14:00:00,124.38,124.59,124.25,124.31,30632.0,122.2331,122.4394,122.1053,122.1643,30632.0
2024-11-05 14:30:00,124.29,124.72,124.29,124.67,34322.0,122.1446,122.5672,122.1446,122.5181,34322.0
2024-11-05 15:00:00,124.67,124.84,124.6,124.75,49182.0,122.5181,122.6851,122.4493,122.5967,49182.0
2024-11-05 15:30:00,124.72,124.79,124.56,124.64,266513.0,122.5672,122.636,122.41,122.4886,266513.0
2024-11-06 09:30:00,128.17,128.56,124.35,124.89,213256.0,125.9576,126.3409,122.2036,122.7343,213256.0
2024-11-06 10:00:00,124.89,126.22,124.52,126.03,79418.0,122.7343,124.0413,122.3706,123.8546,79418.0
2024-11-06 10:30:00,126.02,126.08,125.34,125.39,51444.0,123.8448,123.9037,123.1765,123.2256,51444.0
2024-11-06 11:00:00,125.36,125.92,125.24,125.77,18586.0,123.1961,123.7465,123.0782,123.5991,18586.0
2024-11-06 11:30:00,125.78,125.89,125.36,125.45,36552.0,123.6089,123.717,123.1961,123.2846,36552.0
2024-11-06 12:00:00,125.45,125.58,125.04,125.54,43327.0,123.2846,123.4123,122.8817,123.373,43327.0
2024-11-06 12:30:00,125.52,125.95,125.5,125.85,51695.0,123.3534,123.776,123.3337,123.6777,51695.0
2024-11-06 13:00:00,125.78,126.3,125.78,126.21,57654.0,123.6089,124.1199,123.6089,124.0315,57654.0
2024-11-06 13:30:00,126.24,126.5,126.21,126.21,25043.0,124.061,124.3165,124.0315,124.0315,25043.0
2024-11-06 14:00:00,126.19,126.51,126.16,126.34,27343.0,124.0118,124.3263,123.9823,124.1592,27343.0
2024-11-06 14:30:00,126.35,126.48,126.04,126.04,24102.0,124.1691,124.2968,123.8644,123.8644,24102.0
2024-11-06 15:00:00,126.01,126.26,125.76,126.17,58879.0,123.8349,124.0806,123.5892,123.9922,58879.0
2024-11-06 15:30:00,126.18,126.21,125.54,125.77,273271.0,124.002,124.0315,123.373,123.5991,273271.0
2024-11-07 09:30:00,126.29,126.87,125.85,126.56,19332.0,124.1101,124.6801,123.6777,124.3754,19332.0
2024-11-07 10:00:00,126.57,126.72,126.13,126.42,14109.0,124.3853,124.5327,123.9529,124.2378,14109.0
2024-11-07 10:30:00,126.51,126.74,126.4,126.4,17074.0,124.3263,124.5523,124.2182,124.2182,17074.0
2024-11-07 11:00:00,126.48,126.67,126.28,126.32,15345.0,124.2968,124.4835,124.1003,124.1396,15345.0
2024-11-07 11:30:00,126.3,126.56,126.25,126.51,15174.0,124.1199,124.3754,124.0708,124.3263,15174.0
2024-11-07 12:00:00,126.46,126.9,126.46,126.89,20419.0,124.2772,124.7096,124.2772,124.6997,20419.0
2024-11-07 12:30:00,126.93,126.95,126.63,126.68,11539.0,124.739,124.7587,124.4442,124.4934,11539.0
2024-11-07 13:00:00,126.66,126.77,126.43,126.49,8725.0,124.4737,124.5818,124.2477,124.3066,8725.0
2024-11-07 13:30:00,126.47,126.48,126.16,126.28,21707.0,124.287,124.2968,123.9823,124.1003,21707.0
2024-11-07 14:00:00,126.24,126.65,126.12,126.52,64869.0,124.061,124.4639,123.943,124.3361,64869.0
2024-11-07 14:30:00,126.52,126.74,126.26,126.53,17382.0,124.3361,124.5523,124.0806,124.3459,17382.0
2024-11-07 15:00:00,126.59,126.74,126.36,126.36,26187.0,124.4049,124.5523,124.1789,124.1789,26187.0
2024-11-07 15:30:00,126.38,126.51,125.99,126.0,208635.0,124.1985,124.3263,123.8153,123.8251,208635.0
2024-11-08 09:30:00,125.02,125.92,125.02,125.65,22704.0,122.862,123.7465,122.862,123.4811,22704.0
2024-11-08 10:00:00,125.55,126.3,125.45,125.91,17689.0,123.3829,124.1199,123.2846,123.7367,17689.0
2024-11-08 10:30:00,125.96,126.49,125.95,126.25,34514.0,123.7858,124.3066,123.776,124.0708,34514.0
2024-11-08 11:00:00,126.25,126.5,126.05,126.07,45742.0,124.0708,124.3165,123.8742,123.8939,45742.0
2024-11-08 11:30:00,126.05,126.19,125.9,126.19,20164.0,123.8742,124.0118,123.7268,124.0118,20164.0
2024-11-08 12:00:00,126.2,126.22,126.01,126.17,22565.0,124.0216,124.0413,123.8349,123.9922,22565.0
2024-11-08 12:30:00,126.17,126.24,126.06,126.23,18249.0,123.9922,124.061,123.8841,124.0511,18249.0
2024-11-08 13:00:00,126.23,126.26,126.04,126.1,47005.0,124.0511,124.0806,123.8644,123.9234,47005.0
2024-11-08 13:30:00,126.1,126.11,125.82,126.08,73878.0,123.9234,123.9332,123.6482,123.9037,73878.0
2024-11-08 14:00:00,126.08,126.16,125.74,125.83,25470.0,123.9037,123.9823,123.5696,123.658,25470.0
2024-11-08 14:30:00,125.84,125.98,125.67,125.98,31551.0,123.6679,123.8054,123.5008,123.8054,31551.0
2024-11-08 15:00:00,125.98,126.03,125.75,125.78,43770.0,123.8054,123.8546,123.5794,123.6089,43770.0
2024-11-08 15:30:00,125.78,125.85,125.5,125.58,183722.0,123.6089,123.6777,123.3337,123.4123,183722.0
2024-11-11 09:30:00,126.12,126.66,125.53,126.56,32216.0,123.943,124.4737,123.3632,124.3754,32216.0
2024-11-11 10:00:00,126.66,126.8,126.08,126.21,15817.0,124.4737,124.6113,123.9037,124.0315,15817.0
2024-11-11 10:30:00,126.21,126.77,126.18,126.77,20270.0,124.0315,124.5818,124.002,124.5818,20270.0
2024-11-11 11:00:00,126.7,126.96,126.35,126.41,17244.0,124.513,124.7685,124.1691,124.228,17244.0
2024-11-11 11:30:00,126.47,126.82,126.46,126.77,26496.0,124.287,124.6309,124.2772,124.5818,26496.0
2024-11-11 12:00:00,126.75,126.75,126.4,126.43,15807.0,124.5622,124.5622,124.2182,124.2477,15807.0
2024-11-11 12:30:00,126.43,126.46,126.25,126.35,14055.0,124.2477,124.2772,124.0708,124.1691,14055.0
2024-11-11 13:00:00,126.35,126.35,126.0,126.13,11145.0,124.1691,124.1691,123.8251,123.9529,11145.0
2024-11-11 13:30:00,126.12,126.12,125.86,125.93,19281.0,123.943,123.943,123.6875,123.7563,19281.0
2024-11-11 14:00:00,125.98,126.08,125.92,125.96,19624.0,123.8054,123.9037,123.7465,123.7858,19624.0
2024-11-11 14:30:00,125.93,125.94,125.68,125.68,17454.0,123.7563,123.7661,123.5106,123.5106,17454.0
2024-11-11 15:00:00,125.69,125.73,125.56,125.72,21773.0,123.5204,123.5598,123.3927,123.5499,21773.0
2024-11-11 15:30:00,125.72,126.0,125.64,125.97,87374.0,123.5499,123.8251,123.4713,123.7956,87374.0
2024-11-12 09:30:00,124.77,125.11,124.08,124.42,80225.0,123.3012,123.6372,122.6193,122.9553,80225.0
2024-11-12 10:00:00,124.33,124.36,123.9,124.05,107757.0,122.8663,122.896,122.4414,122.5896,107757.0
2024-11-12 10:30:00,124.05,124.17,123.5,123.83,69617.0,122.5896,122.7082,122.0461,122.3722,69617.0
2024-11-12 11:00:00,123.78,123.78,122.9,122.91,42484.0,122.3228,122.3228,121.4532,121.4631,42484.0
2024-11-12 11:30:00,122.91,123.19,122.42,122.47,44189.0,121.4631,121.7398,120.9788,121.0282,44189.0
2024-11-12 12:00:00,122.44,122.6,122.28,122.47,23792.0,120.9986,121.1567,120.8405,121.0282,23792.0
2024-11-12 12:30:00,122.47,122.57,122.09,122.17,27541.0,121.0282,121.1271,120.6527,120.7318,27541.0
2024-11-12 13:00:00,122.13,122.34,122.05,122.33,23579.0,120.6922,120.8998,120.6132,120.8899,23579.0
2024-11-12 13:30:00,122.31,122.63,122.29,122.6,19110.0,120.8701,121.1864,120.8504,121.1567,19110.0
2024-11-12 14:00:00,122.59,122.64,122.2,122.34,52271.0,121.1468,121.1962,120.7614,120.8998,52271.0
2024-11-12 14:30:00,122.28,122.49,122.21,122.43,27763.0,120.8405,121.048,120.7713,120.9887,27763.0
2024-11-12 15:00:00,122.42,122.42,122.04,122.12,29857.0,120.9788,120.9788,120.6033,120.6824,29857.0
2024-11-12 15:30:00,122.1,122.1,121.69,121.78,178965.0,120.6626,120.6626,120.2574,120.3464,178965.0
2024-11-13 09:30:00,122.19,122.77,121.57,122.77,70317.0,120.7515,121.3247,120.1388,121.3247,70317.0
2024-11-13 10:00:00,122.83,122.94,122.37,122.75,21843.0,121.384,121.4927,120.9294,121.3049,21843.0
2024-11-13 10:30:00,122.76,123.35,122.65,123.16,28094.0,121.3148,121.8979,121.2061,121.7101,28094.0
2024-11-13 11:00:00,123.16,123.26,123.02,123.09,23766.0,121.7101,121.8089,121.5718,121.6409,23766.0
2024-11-13 11:30:00,123.06,123.36,122.93,123.2,16885.0,121.6113,121.9078,121.4828,121.7497,16885.0
2024-11-13 12:00:00,123.17,123.21,122.87,122.91,23115.0,121.72,121.7595,121.4235,121.4631,23115.0
2024-11-13 12:30:00,122.94,123.06,122.86,122.95,19698.0,121.4927,121.6113,121.4137,121.5026,19698.0
2024-11-13 13:00:00,122.95,123.06,122.79,122.91,19210.0,121.5026,121.6113,121.3445,121.4631,19210.0
2024-11-13 13:30:00,122.89,122.97,122.73,122.77,20347.0,121.4433,121.5224,121.2852,121.3247,20347.0
2024-11-13 14:00:00,122.75,122.97,122.75,122.78,24662.0,121.3049,121.5224,121.3049,121.3346,24662.0
2024-11-13 14:30:00,122.8,122.94,122.53,122.54,32299.0,121.3544,121.4927,121.0875,121.0974,32299.0
2024-11-13 15:00:00,122.52,123.14,122.51,123.13,76634.0,121.0777,121.6904,121.0678,121.6805,76634.0
2024-11-13 15:30:00,123.13,123.56,123.01,123.45,223605.0,121.6805,122.1054,121.5619,121.9967,223605.0
2024-11-14 09:30:00,123.37,123.95,123.24,123.36,44677.0,121.9176,122.4908,121.7892,121.9078,44677.0
2024-11-14 10:00:00,123.25,123.65,122.94,123.64,50082.0,121.7991,122.1944,121.4927,122.1845,50082.0
2024-11-14 10:30:00,123.59,123.61,123.22,123.31,40815.0,122.1351,122.1548,121.7694,121.8584,40815.0
2024-11-14 11:00:00,123.31,123.33,122.84,122.89,80361.0,121.8584,121.8781,121.3939,121.4433,80361.0
2024-11-14 11:30:00,122.91,123.11,122.49,122.66,23815.0,121.4631,121.6607,121.048,121.216,23815.0
2024-11-14 12:00:00,122.68,122.8,122.54,122.7,26129.0,121.2358,121.3544,121.0974,121.2555,26129.0
2024-11-14 12:30:00,122.7,123.04,122.55,123.04,27034.0,121.2555,121.5915,121.1073,121.5915,27034.0
2024-11-14 13:00:00,123.06,123.3,123.06,123.2,27937.0,121.6113,121.8485,121.6113,121.7497,27937.0
2024-11-14 13:30:00,123.2,123.33,122.97,123.02,37424.0,121.7497,121.8781,121.5224,121.5718,37424.0
2024-11-14 14:00:00,123.01,123.41,123.0,123.41,29791.0,121.5619,121.9572,121.552,121.9572,29791.0
2024-11-14 14:30:00,123.4,123.69,123.36,123.65,33350.0,121.9473,122.2339,121.9078,122.1944,33350.0
2024-11-14 15:00:00,123.68,123.7,123.19,123.54,47790.0,122.224,122.2438,121.7398,122.0856,47790.0
2024-11-14 15:30:00,123.55,123.61,123.34,123.52,173239.0,122.0955,122.1548,121.888,122.0659,173239.0
2024-11-15 09:30:00,123.16,123.91,123.02,123.05,103546.0,121.7101,122.4513,121.5718,121.6014,103546.0
2024-11-15 10:00:00,123.09,123.18,122.42,123.18,40288.0,121.6409,121.7299,120.9788,121.7299,40288.0
2024-11-15 10:30:00,123.12,123.18,122.79,122.86,64853.0,121.6706,121.7299,121.3445,121.4137,64853.0
2024-11-15 11:00:00,122.84,123.04,122.68,122.93,41109.0,121.3939,121.5915,121.2358,121.4828,41109.0
2024-11-15 11:30:00,122.87,122.89,122.39,122.87,30493.0,121.4235,121.4433,120.9492,121.4235,30493.0
2024-11-15 12:00:00,122.76,122.81,122.54,122.79,41699.0,121.3148,121.3642,121.0974,121.3445,41699.0
2024-11-15 12:30:00,122.79,122.8,122.53,122.73,37231.0,121.3445,121.3544,121.0875,121.2852,37231.0
2024-11-15 13:00:00,122.74,122.98,122.71,122.75,79006.0,121.2951,121.5322,121.2654,121.3049,79006.0
2024-11-15 13:30:00,122.77,122.77,122.49,122.59,23792.0,121.3247,121.3247,121.048,121.1468,23792.0
2024-11-15 14:00:00,122.61,122.68,122.49,122.5,27684.0,121.1666,121.2358,121.048,121.0579,27684.0
2024-11-15 14:30:00,122.5,122.56,122.24,122.4,71284.0,121.0579,121.1172,120.801,120.9591,71284.0
2024-11-15 15:00:00,122.4,122.53,122.32,122.32,47619.0,120.9591,121.0875,120.88,120.88,47619.0
2024-11-15 15:30:00,122.33,122.61,122.3,122.53,194489.0,120.8899,121.1666,120.8602,121.0875,194489.0
2024-11-18 09:30:00,122.95,124.58,122.9,124.24,63993.0,121.5026,123.1134,121.4532,122.7774,63993.0
2024-11-18 10:00:00,124.23,124.93,124.14,124.56,64301.0,122.7675,123.4593,122.6786,123.0936,64301.0
2024-11-18 10:30:00,124.51,124.68,124.21,124.24,34633.0,123.0442,123.2122,122.7478,122.7774,34633.0
2024-11-18 11:00:00,124.22,124.33,123.59,123.59,23210.0,122.7576,122.8663,122.1351,122.1351,23210.0
2024-11-18 11:30:00,123.63,124.01,123.63,123.82,27632.0,122.1746,122.5501,122.1746,122.3624,27632.0
2024-11-18 12:00:00,123.8,123.97,123.72,123.82,16108.0,122.3426,122.5106,122.2635,122.3624,16108.0
2024-11-18 12:30:00,123.83,124.31,123.8,124.08,263912.0,122.3722,122.8466,122.3426,122.6193,263912.0
2024-11-18 13:00:00,124.1,124.11,123.81,123.84,43381.0,122.6391,122.6489,122.3525,122.3821,43381.0
2024-11-18 13:30:00,123.85,123.86,123.32,123.52,61992.0,122.392,122.4019,121.8682,122.0659,61992.0
2024-11-18 14:00:00,123.53,123.62,123.32,123.43,92691.0,122.0758,122.1647,121.8682,121.9769,92691.0
2024-11-18 14:30:00,123.41,123.41,123.09,123.17,49951.0,121.9572,121.9572,121.6409,121.72,49951.0
2024-11-18 15:00:00,123.16,123.27,122.93,122.98,131394.0,121.7101,121.8188,121.4828,121.5322,131394.0
2024-11-18 15:30:00,122.98,123.43,122.86,123.41,213326.0,121.5322,121.9769,121.4137,121.9572,213326.0
2024-11-19 09:30:00,122.39,122.51,121.2,121.68,68986.0,120.9492,121.0678,119.7732,120.2475,68986.0
2024-11-19 10:00:00,121.67,121.88,121.45,121.64,41351.0,120.2377,120.4452,120.0203,120.208,41351.0
2024-11-19 10:30:00,121.7,121.98,121.41,121.5,30271.0,120.2673,120.544,119.9807,120.0697,30271.0
2024-11-19 11:00:00,121.39,121.57,121.17,121.57,22811.0,119.961,120.1388,119.7435,120.1388,22811.0
2024-11-19 11:30:00,121.5,121.57,121.23,121.4,24691.0,120.0697,120.1388,119.8028,119.9708,24691.0
2024-11-19 12:00:00,121.41,121.45,121.19,121.42,13735.0,119.9807,120.0203,119.7633,119.9906,13735.0
2024-11-19 12:30:00,121.4,121.48,121.18,121.19,20791.0,119.9708,120.0499,119.7534,119.7633,20791.0
2024-11-19 13:00:00,121.2,121.32,121.16,121.19,40831.0,119.7732,119.8918,119.7337,119.7633,40831.0
2024-11-19 13:30:00,121.21,121.8,121.19,121.76,23830.0,119.7831,120.3661,119.7633,120.3266,23830.0
2024-11-19 14:00:00,121.74,121.74,121.41,121.41,22480.0,120.3068,120.3068,119.9807,119.9807,22480.0
2024-11-19 14:30:00,121.43,121.44,121.18,121.25,42699.0,120.0005,120.0104,119.7534,119.8226,42699.0
2024-11-19 15:00:00,121.23,121.35,121.09,121.15,105998.0,119.8028,119.9214,119.6645,119.7238,105998.0
2024-11-19 15:30:00,121.17,121.17,120.94,121.05,138965.0,119.7435,119.7435,119.5163,119.625,138965.0
2024-11-20 09:30:00,121.0,121.55,120.56,120.87,56255.0,119.5755,120.1191,119.1407,119.4471,56255.0
2024-11-20 10:00:00,120.95,121.02,120.46,120.83,28668.0,119.5261,119.5953,119.0419,119.4076,28668.0
2024-11-20 10:30:00,120.83,121.07,120.55,120.62,23167.0,119.4076,119.6447,119.1308,119.2,23167.0
2024-11-20 11:00:00,120.68,120.68,120.29,120.34,25359.0,119.2593,119.2593,118.8739,118.9233,25359.0
2024-11-20 11:30:00,120.31,120.65,120.31,120.5,16333.0,118.8937,119.2297,118.8937,119.0814,16333.0
2024-11-20 12:00:00,120.54,120.7,120.4,120.7,31632.0,119.121,119.2791,118.9826,119.2791,31632.0
2024-11-20 12:30:00,120.71,121.0,120.7,120.72,22228.0,119.289,119.5755,119.2791,119.2988,22228.0
2024-11-20 13:00:00,120.75,120.78,120.46,120.71,25068.0,119.3285,119.3581,119.0419,119.289,25068.0
2024-11-20 13:30:00,120.75,120.77,120.51,120.7,20913.0,119.3285,119.3483,119.0913,119.2791,20913.0
2024-11-20 14:00:00,120.7,120.91,120.67,120.87,19027.0,119.2791,119.4866,119.2494,119.4471,19027.0
2024-11-20 14:30:00,120.86,121.12,120.86,120.98,34808.0,119.4372,119.6941,119.4372,119.5558,34808.0
2024-11-20 15:00:00,120.98,120.99,120.84,120.95,20876.0,119.5558,119.5657,119.4174,119.5261,20876.0
2024-11-20 15:30:00,120.96,121.46,120.96,121.29,128863.0,119.536,120.0301,119.536,119.8621,128863.0
2024-11-21 09:30:00,121.3,121.3,120.76,120.79,30604.0,119.872,119.872,119.3384,119.368,30604.0
2024-11-21 10:00:00,120.93,121.43,120.92,121.07,30618.0,119.5064,120.0005,119.4965,119.6447,30618.0
2024-11-21 10:30:00,121.02,122.05,120.92,121.93,36806.0,119.5953,120.6132,119.4965,120.4946,36806.0
2024-11-21 11:00:00,121.84,122.04,121.72,121.89,14136.0,120.4057,120.6033,120.2871,120.4551,14136.0
2024-11-21 11:30:00,121.97,122.0,121.56,121.78,14162.0,120.5341,120.5638,120.129,120.3464,14162.0
2024-11-21 12:00:00,121.82,121.96,121.64,121.96,17692.0,120.3859,120.5242,120.208,120.5242,17692.0
2024-11-21 12:30:00,121.96,122.33,121.92,122.27,35209.0,120.5242,120.8899,120.4847,120.8306,35209.0
2024-11-21 13:00:00,122.31,122.59,122.28,122.52,24186.0,120.8701,121.1468,120.8405,121.0777,24186.0
2024-11-21 13:30:00,122.55,122.68,122.48,122.48,23813.0,121.1073,121.2358,121.0381,121.0381,23813.0
2024-11-21 14:00:00,122.53,122.58,122.29,122.36,15177.0,121.0875,121.1369,120.8504,120.9195,15177.0
2024-11-21 14:30:00,122.32,122.38,122.04,122.38,23849.0,120.88,120.9393,120.6033,120.9393,23849.0
2024-11-21 15:00:00,122.38,122.5,122.27,122.39,30027.0,120.9393,121.0579,120.8306,120.9492,30027.0
2024-11-21 15:30:00,122.41,122.78,122.34,122.68,131047.0,120.969,121.3346,120.8998,121.2358,131047.0
2024-11-22 09:30:00,122.37,123.23,122.03,122.56,98143.0,120.9294,121.7793,120.5934,121.1172,98143.0
2024-11-22 10:00:00,122.57,122.99,122.56,122.67,36356.0,121.1271,121.5421,121.1172,121.2259,36356.0
2024-11-22 10:30:00,122.78,122.9,122.17,122.67,34660.0,121.3346,121.4532,120.7318,121.2259,34660.0
2024-11-22 11:00:00,122.65,122.66,122.14,122.37,17539.0,121.2061,121.216,120.7021,120.9294,17539.0
2024-11-22 11:30:00,122.34,122.63,122.21,122.62,20548.0,120.8998,121.1864,120.7713,121.1765,20548.0
2024-11-22 12:00:00,122.62,122.78,122.52,122.57,21719.0,121.1765,121.3346,121.0777,121.1271,21719.0
2024-11-22 12:30:00,122.58,122.61,122.41,122.53,20311.0,121.1369,121.1666,120.969,121.0875,20311.0
2024-11-22 13:00:00,122.6,122.61,122.32,122.35,11397.0,121.1567,121.1666,120.88,120.9097,11397.0
2024-11-22 13:30:00,122.34,122.45,122.15,122.38,19316.0,120.8998,121.0085,120.712,120.9393,19316.0
2024-11-22 14:00:00,122.38,122.45,122.12,122.44,19547.0,120.9393,121.0085,120.6824,120.9986,19547.0
2024-11-22 14:30:00,122.47,122.55,122.22,122.23,30027.0,121.0282,121.1073,120.7812,120.7911,30027.0
2024-11-22 15:00:00,122.26,122.4,122.12,122.39,58670.0,120.8207,120.9591,120.6824,120.9492,58670.0
2024-11-22 15:30:00,122.39,122.82,122.19,122.59,116000.0,120.9492,121.3741,120.7515,121.1468,116000.0
2024-11-25 09:30:00,123.68,125.31,123.16,124.81,63962.0,122.224,123.8348,121.7101,123.3407,63962.0
2024-11-25 10:00:00,124.75,125.47,124.57,125.44,31035.0,123.2814,123.9929,123.1035,123.9633,31035.0
2024-11-25 10:30:00,125.47,126.09,125.27,125.98,40117.0,123.9929,124.6056,123.7953,124.4969,40117.0
2024-11-25 11:00:00,126.08,126.09,125.64,125.76,22028.0,124.5957,124.6056,124.1609,124.2795,22028.0
2024-11-25 11:30:00,125.73,125.73,125.16,125.21,13347.0,124.2499,124.2499,123.6866,123.736,13347.0
2024-11-25 12:00:00,125.3,125.72,125.17,125.17,12374.0,123.8249,124.24,123.6965,123.6965,12374.0
2024-11-25 12:30:00,125.23,125.25,124.97,125.01,6211.0,123.7558,123.7755,123.4988,123.5383,6211.0
2024-11-25 13:00:00,125.04,125.37,125.04,125.28,10041.0,123.568,123.8941,123.568,123.8052,10041.0
2024-11-25 13:30:00,125.27,125.36,125.16,125.23,17267.0,123.7953,123.8842,123.6866,123.7558,17267.0
2024-11-25 14:00:00,125.27,125.39,124.98,125.03,16350.0,123.7953,123.9139,123.5087,123.5581,16350.0
2024-11-25 14:30:00,125.03,125.24,125.0,125.18,13392.0,123.5581,123.7656,123.5285,123.7063,13392.0
2024-11-25 15:00:00,125.19,125.64,125.15,125.5,27468.0,123.7162,124.1609,123.6767,124.0226,27468.0
2024-11-25 15:30:00,125.46,125.89,125.39,125.79,214283.0,123.983,124.408,123.9139,124.3092,214283.0
2024-11-26 09:30:00,124.46,125.21,123.33,123.33,56322.0,122.9948,123.736,121.8781,121.8781,56322.0
2024-11-26 10:00:00,123.47,123.68,123.19,123.41,23166.0,122.0165,122.224,121.7398,121.9572,23166.0
2024-11-26 10:30:00,123.37,123.4,122.92,123.09,35735.0,121.9176,121.9473,121.4729,121.6409,35735.0
2024-11-26 11:00:00,123.09,123.51,122.98,123.51,29940.0,121.6409,122.056,121.5322,122.056,29940.0
2024-11-26 11:30:00,123.47,123.73,123.41,123.66,12567.0,122.0165,122.2734,121.9572,122.2042,12567.0
2024-11-26 12:00:00,123.6,123.78,123.45,123.71,13540.0,122.1449,122.3228,121.9967,122.2536,13540.0
2024-11-26 12:30:00,123.75,123.84,123.55,123.61,6465.0,122.2932,122.3821,122.0955,122.1548,6465.0
2024-11-26 13:00:00,123.6,123.88,123.54,123.78,7859.0,122.1449,122.4216,122.0856,122.3228,7859.0
2024-11-26 13:30:00,123.74,123.92,123.63,123.91,16561.0,122.2833,122.4612,122.1746,122.4513,16561.0
2024-11-26 14:00:00,123.88,123.93,123.66,123.93,16256.0,122.4216,122.4711,122.2042,122.4711,16256.0
2024-11-26 14:30:00,123.79,123.81,123.53,123.53,11984.0,122.3327,122.3525,122.0758,122.0758,11984.0
2024-11-26 15:00:00,123.57,123.57,123.19,123.2,20373.0,122.1153,122.1153,121.7398,121.7497,20373.0
2024-11-26 15:30:00,123.19,123.42,123.05,123.34,136360.0,121.7398,121.9671,121.6014,121.888,136360.0
2024-11-27 09:30:00,123.3,125.05,123.3,124.03,28259.0,121.8485,123.5779,121.8485,122.5699,28259.0
2024-11-27 10:00:00,124.26,124.37,123.81,124.32,19047.0,122.7972,122.9059,122.3525,122.8565,19047.0
2024-11-27 10:30:00,124.33,124.37,123.76,123.96,22706.0,122.8663,122.9059,122.3031,122.5007,22706.0
2024-11-27 11:00:00,123.92,124.2,123.91,124.06,15287.0,122.4612,122.7379,122.4513,122.5995,15287.0
2024-11-27 11:30:00,124.0,124.07,123.87,123.94,12399.0,122.5402,122.6094,122.4118,122.4809,12399.0
2024-11-27 12:00:00,124.0,124.0,123.8,123.93,11060.0,122.5402,122.5402,122.3426,122.4711,11060.0
2024-11-27 12:30:00,123.89,123.89,123.62,123.66,10557.0,122.4315,122.4315,122.1647,122.2042,10557.0
2024-11-27 13:00:00,123.66,123.7,123.55,123.61,15356.0,122.2042,122.2438,122.0955,122.1548,15356.0
2024-11-27 13:30:00,123.59,123.68,123.57,123.65,11340.0,122.1351,122.224,122.1153,122.1944,11340.0
2024-11-27 14:00:00,123.65,123.7,123.28,123.34,23704.0,122.1944,122.2438,121.8287,121.888,23704.0
2024-11-27 14:30:00,123.38,123.55,123.27,123.5,32464.0,121.9275,122.0955,121.8188,122.0461,32464.0
2024-11-27 15:00:00,123.47,123.47,123.23,123.41,35397.0,122.0165,122.0165,121.7793,121.9572,35397.0
2024-11-27 15:30:00,123.42,123.62,123.27,123.44,177458.0,121.9671,122.1647,121.8188,121.9868,177458.0
2024-11-29 09:30:00,123.24,124.31,123.24,123.47,61130.0,121.7892,122.8466,121.7892,122.0165,61130.0
2024-11-29 10:00:00,123.37,123.84,123.19,123.78,62600.0,121.9176,122.3821,121.7398,122.3228,62600.0
2024-11-29 10:30:00,123.82,123.97,123.6,123.82,28132.0,122.3624,122.5106,122.1449,122.3624,28132.0
2024-11-29 11:00:00,123.85,124.11,123.83,123.94,21946.0,122.392,122.6489,122.3722,122.4809,21946.0
2024-11-29 11:30:00,123.97,124.03,123.8,123.91,31254.0,122.5106,122.5699,122.3426,122.4513,31254.0
2024-11-29 12:00:00,123.91,124.52,123.91,124.43,38986.0,122.4513,123.0541,122.4513,122.9652,38986.0
2024-11-29 12:30:00,124.41,124.54,124.16,124.46,123109.0,122.9454,123.0739,122.6983,122.9948,123109.0
2024-12-02 09:30:00,124.5,124.68,123.85,124.53,116786.0,123.0343,123.2122,122.392,123.064,116786.0
2024-12-02 10:00:00,124.52,124.63,123.9,124.14,42685.0,123.0541,123.1628,122.4414,122.6786,42685.0
2024-12-02 10:30:00,124.14,124.45,124.07,124.36,37713.0,122.6786,122.9849,122.6094,122.896,37713.0
2024-12-02 11:00:00,124.3,124.51,124.18,124.36,49652.0,122.8367,123.0442,122.7181,122.896,49652.0
2024-12-02 11:30:00,124.35,124.47,124.22,124.31,44101.0,122.8861,123.0047,122.7576,122.8466,44101.0
2024-12-02 12:00:00,124.3,124.37,124.23,124.28,31270.0,122.8367,122.9059,122.7675,122.8169,31270.0
2024-12-02 12:30:00,124.26,124.62,124.25,124.55,20674.0,122.7972,123.1529,122.7873,123.0838,20674.0
2024-12-02 13:00:00,124.53,124.87,124.51,124.87,32002.0,123.064,123.4,123.0442,123.4,32002.0
2024-12-02 13:30:00,124.87,124.94,124.7,124.9,37271.0,123.4,123.4692,123.232,123.4296,37271.0
2024-12-02 14:00:00,124.9,125.14,124.76,125.08,61754.0,123.4296,123.6668,123.2913,123.6075,61754.0
2024-12-02 14:30:00,125.04,125.57,124.96,125.54,47667.0,123.568,124.0917,123.4889,124.0621,47667.0
2024-12-02 15:00:00,125.52,125.73,125.37,125.64,86903.0,124.0423,124.2499,123.8941,124.1609,86903.0
2024-12-02 15:30:00,125.63,126.19,125.57,125.96,256871.0,124.151,124.7045,124.0917,124.4772,256871.0
2024-12-03 09:30:00,126.05,126.75,124.9,125.24,96803.0,124.5661,125.2579,123.4296,123.7656,96803.0
2024-12-03 10:00:00,125.25,125.35,124.75,125.12,74713.0,123.7755,123.8743,123.2814,123.647,74713.0
2024-12-03 10:30:00,125.07,125.48,124.97,125.32,65980.0,123.5976,124.0028,123.4988,123.8447,65980.0
2024-12-03 11:00:00,125.32,125.46,125.04,125.34,77155.0,123.8447,123.983,123.568,123.8645,77155.0
2024-12-03 11:30:00,125.35,125.63,125.25,125.63,102687.0,123.8743,124.151,123.7755,124.151,102687.0
2024-12-03 12:00:00,125.59,126.15,125.53,126.04,64190.0,124.1115,124.6649,124.0522,124.5562,64190.0
2024-12-03 12:30:00,125.98,126.16,125.9,125.99,32520.0,124.4969,124.6748,124.4179,124.5068,32520.0
2024-12-03 13:00:00,125.95,126.14,125.75,126.13,81901.0,124.4673,124.655,124.2696,124.6452,81901.0
2024-12-03 13:30:00,126.13,126.19,125.85,126.03,56718.0,124.6452,124.7045,124.3685,124.5463,56718.0
2024-12-03 14:00:00,126.03,126.6,125.87,126.03,571937.0,124.5463,125.1096,124.3882,124.5463,571937.0
2024-12-03 14:30:00,126.03,126.4,125.95,126.32,160726.0,124.5463,124.912,124.4673,124.8329,160726.0
2024-12-03 15:00:00,126.29,126.31,126.12,126.21,58403.0,124.8033,124.823,124.6353,124.7242,58403.0
2024-12-03 15:30:00,126.19,126.27,125.98,126.21,243360.0,124.7045,124.7835,124.4969,124.7242,243360.0
2024-12-04 09:30:00,125.29,126.26,125.29,125.8,129947.0,123.815,124.7736,123.815,124.319,129947.0
2024-12-04 10:00:00,125.76,126.16,125.5,125.71,152055.0,124.2795,124.6748,124.0226,124.2301,152055.0
2024-12-04 10:30:00,125.75,126.04,125.58,126.04,45689.0,124.2696,124.5562,124.1016,124.5562,45689.0
2024-12-04 11:00:00,125.95,126.54,125.94,126.45,37447.0,124.4673,125.0503,124.4574,124.9614,37447.0
2024-12-04 11:30:00,126.37,126.83,126.35,126.63,41610.0,124.8823,125.3369,124.8626,125.1393,41610.0
2024-12-04 12:00:00,126.65,126.66,126.43,126.53,37781.0,125.159,125.1689,124.9416,125.0404,37781.0
2024-12-04 12:30:00,126.51,126.64,126.35,126.41,37545.0,125.0207,125.1492,124.8626,124.9219,37545.0
2024-12-04 13:00:00,126.41,126.47,126.2,126.3,114424.0,124.9219,124.9812,124.7143,124.8132,114424.0
2024-12-04 13:30:00,126.28,126.38,126.13,126.28,126714.0,124.7934,124.8922,124.6452,124.7934,126714.0
2024-12-04 14:00:00,126.28,126.51,126.2,126.41,106568.0,124.7934,125.0207,124.7143,124.9219,106568.0
2024-12-04 14:30:00,126.43,126.58,126.39,126.47,94056.0,124.9416,125.0899,124.9021,124.9812,94056.0
2024-12-04 15:00:00,126.42,126.66,126.42,126.62,82653.0,124.9317,125.1689,124.9317,125.1294,82653.0
2024-12-04 15:30:00,126.6,127.04,126.44,126.86,405768.0,125.1096,125.5444,124.9515,125.3666,405768.0
2024-12-05 09:30:00,127.01,127.01,126.43,126.56,60336.0,125.5148,125.5148,124.9416,125.0701,60336.0
2024-12-05 10:00:00,126.61,126.63,124.66,124.72,100884.0,125.1195,125.1393,123.1925,123.2518,100884.0
2024-12-05 10:30:00,124.73,125.18,124.72,125.0,109368.0,123.2616,123.7063,123.2518,123.5285,109368.0
2024-12-05 11:00:00,124.9,124.94,124.49,124.86,204852.0,123.4296,123.4692,123.0245,123.3901,204852.0
2024-12-05 11:30:00,124.87,124.89,124.36,124.75,262014.0,123.4,123.4198,122.896,123.2814,262014.0
2024-12-05 12:00:00,124.75,124.84,124.31,124.66,149049.0,123.2814,123.3703,122.8466,123.1925,149049.0
2024-12-05 12:30:00,124.66,125.21,124.42,125.21,53372.0,123.1925,123.736,122.9553,123.736,53372.0
2024-12-05 13:00:00,125.22,125.74,125.16,125.69,134432.0,123.7459,124.2597,123.6866,124.2103,134432.0
2024-12-05 13:30:00,125.61,125.89,125.35,125.65,205936.0,124.1313,124.408,123.8743,124.1708,205936.0
2024-12-05 14:00:00,125.56,126.0,125.45,125.8,297668.0,124.0819,124.5167,123.9732,124.319,297668.0
2024-12-05 14:30:00,125.79,125.98,125.65,125.88,138341.0,124.3092,124.4969,124.1708,124.3981,138341.0
2024-12-05 15:00:00,125.88,125.88,124.91,125.2,155982.0,124.3981,124.3981,123.4395,123.7261,155982.0
2024-12-05 15:30:00,125.27,125.71,125.18,125.52,513039.0,123.7953,124.2301,123.7063,124.0423,513039.0
2024-12-06 09:30:00,126.35,126.75,125.94,126.03,63758.0,124.8626,125.2579,124.4574,124.5463,63758.0
2024-12-06 10:00:00,126.14,126.17,125.31,125.59,74968.0,124.655,124.6847,123.8348,124.1115,74968.0
2024-12-06 10:30:00,125.58,125.71,125.26,125.62,77296.0,124.1016,124.2301,123.7854,124.1412,77296.0
2024-12-06 11:00:00,125.62,125.64,124.58,124.71,131832.0,124.1412,124.1609,123.1134,123.2419,131832.0
2024-12-06 11:30:00,124.71,125.0,124.52,124.95,61568.0,123.2419,123.5285,123.0541,123.479,61568.0
2024-12-06 12:00:00,124.95,125.0,124.52,124.99,58432.0,123.479,123.5285,123.0541,123.5186,58432.0
2024-12-06 12:30:00,124.93,125.13,124.72,125.08,65088.0,123.4593,123.6569,123.2518,123.6075,65088.0
2024-12-06 13:00:00,125.09,125.27,124.96,125.2,53702.0,123.6174,123.7953,123.4889,123.7261,53702.0
2024-12-06 13:30:00,125.2,125.2,124.93,125.09,93152.0,123.7261,123.7261,123.4593,123.6174,93152.0
2024-12-06 14:00:00,125.06,125.14,124.78,125.08,67947.0,123.5878,123.6668,123.3111,123.6075,67947.0
2024-12-06 14:30:00,125.04,125.55,125.01,125.5,93966.0,123.568,124.072,123.5383,124.0226,93966.0
2024-12-06 15:00:00,125.48,125.55,125.28,125.55,131321.0,124.0028,124.072,123.8052,124.072,131321.0
2024-12-06 15:30:00,125.53,125.94,125.41,125.54,398319.0,124.0522,124.4574,123.9336,124.0621,398319.0
2024-12-09 09:30:00,126.25,127.13,125.85,126.74,178686.0,124.7637,125.6334,124.3685,125.248,178686.0
2024-12-09 10:00:00,127.0,128.8,126.84,128.5,76196.0,125.5049,127.2837,125.3468,126.9873,76196.0
2024-12-09 10:30:00,128.4,130.05,128.39,129.29,388997.0,126.8884,128.519,126.8786,127.768,388997.0
2024-12-09 11:00:00,129.23,129.46,128.0,128.27,92970.0,127.7087,127.936,126.4931,126.76,92970.0
2024-12-09 11:30:00,128.27,128.89,127.49,128.58,142005.0,126.76,127.3727,125.9891,127.0663,142005.0
2024-12-09 12:00:00,128.58,128.84,128.38,128.72,193755.0,127.0663,127.3233,126.8687,127.2047,193755.0
2024-12-09 12:30:00,128.71,128.88,128.57,128.71,84610.0,127.1948,127.3628,127.0564,127.1948,84610.0
2024-12-09 13:00:00,128.71,128.78,128.55,128.65,218131.0,127.1948,127.264,127.0367,127.1355,218131.0
2024-12-09 13:30:00,128.64,128.76,127.31,127.31,108094.0,127.1256,127.2442,125.8113,125.8113,108094.0
2024-12-09 14:00:00,127.25,127.44,127.14,127.21,38304.0,125.752,125.9397,125.6433,125.7124,38304.0
2024-12-09 14:30:00,127.26,127.66,127.22,127.6,50108.0,125.7619,126.1571,125.7223,126.0979,50108.0
2024-12-09 15:00:00,127.61,127.84,127.4,127.58,91279.0,126.1077,126.335,125.9002,126.0781,91279.0
2024-12-09 15:30:00,127.58,127.67,126.72,126.93,351832.0,126.0781,126.167,125.2282,125.4357,351832.0
2024-12-10 09:30:00,126.53,126.53,124.12,124.57,150888.0,125.0404,125.0404,122.6588,123.1035,150888.0
2024-12-10 10:00:00,124.53,124.54,123.51,124.11,51186.0,123.064,123.0739,122.056,122.6489,51186.0
2024-12-10 10:30:00,124.11,124.67,124.08,124.53,56773.0,122.6489,123.2023,122.6193,123.064,56773.0
2024-12-10 11:00:00,124.48,125.3,124.48,125.22,216549.0,123.0146,123.8249,123.0146,123.7459,216549.0
2024-12-10 11:30:00,125.27,125.57,125.22,125.44,45973.0,123.7953,124.0917,123.7459,123.9633,45973.0
2024-12-10 12:00:00,125.48,125.68,125.24,125.43,50597.0,124.0028,124.2005,123.7656,123.9534,50597.0
2024-12-10 12:30:00,125.45,125.89,125.41,125.61,54809.0,123.9732,124.408,123.9336,124.1313,54809.0
2024-12-10 13:00:00,125.61,125.92,125.51,125.83,51971.0,124.1313,124.4376,124.0325,124.3487,51971.0
2024-12-10 13:30:00,125.75,125.83,125.51,125.54,33904.0,124.2696,124.3487,124.0325,124.0621,33904.0
2024-12-10 14:00:00,125.55,125.87,125.44,125.85,48951.0,124.072,124.3882,123.9633,124.3685,48951.0
2024-12-10 14:30:00,125.85,126.31,125.78,126.31,34519.0,124.3685,124.823,124.2993,124.823,34519.0
2024-12-10 15:00:00,126.28,126.29,125.78,125.8,48632.0,124.7934,124.8033,124.2993,124.319,48632.0
2024-12-10 15:30:00,125.81,125.81,125.27,125.44,237984.0,124.3289,124.3289,123.7953,123.9633,237984.0
2024-12-11 09:30:00,125.53,125.71,124.63,124.84,50838.0,124.0522,124.2301,123.1628,123.3703,50838.0
2024-12-11 10:00:00,124.75,124.79,124.33,124.39,55531.0,123.2814,123.3209,122.8663,122.9256,55531.0
2024-12-11 10:30:00,124.39,124.42,123.68,123.75,31305.0,122.9256,122.9553,122.224,122.2932,31305.0
2024-12-11 11:00:00,123.73,124.17,123.67,124.06,53580.0,122.2734,122.7082,122.2141,122.5995,53580.0
2024-12-11 11:30:00,124.06,124.56,124.0,124.3,19309.0,122.5995,123.0936,122.5402,122.8367,19309.0
2024-12-11 12:00:00,124.26,124.44,123.92,123.96,24262.0,122.7972,122.9751,122.4612,122.5007,24262.0
2024-12-11 12:30:00,123.92,124.08,123.72,123.98,75485.0,122.4612,122.6193,122.2635,122.5205,75485.0
2024-12-11 13:00:00,123.99,124.01,123.77,123.8,20154.0,122.5304,122.5501,122.3129,122.3426,20154.0
2024-12-11 13:30:00,123.82,123.82,122.98,123.01,49226.0,122.3624,122.3624,121.5322,121.5619,49226.0
2024-12-11 14:00:00,123.03,123.18,122.95,122.97,38424.0,121.5817,121.7299,121.5026,121.5224,38424.0
2024-12-11 14:30:00,122.99,123.13,122.82,123.03,89624.0,121.5421,121.6805,121.3741,121.5817,89624.0
2024-12-11 15:00:00,123.0,123.02,122.73,122.93,47308.0,121.552,121.5718,121.2852,121.4828,47308.0
2024-12-11 15:30:00,122.93,122.93,122.45,122.59,309753.0,121.4828,121.4828,121.0085,121.1468,309753.0
2024-12-12 09:30:00,122.45,123.55,122.45,123.17,168573.0,121.0085,122.0955,121.0085,121.72,168573.0
2024-12-12 10:00:00,123.28,123.38,122.86,123.06,35303.0,121.8287,121.9275,121.4137,121.6113,35303.0
2024-12-12 10:30:00,123.06,123.57,122.99,123.53,27886.0,121.6113,122.1153,121.5421,122.0758,27886.0
2024-12-12 11:00:00,123.52,123.59,123.29,123.52,34339.0,122.0659,122.1351,121.8386,122.0659,34339.0
2024-12-12 11:30:00,123.56,123.68,123.13,123.31,28681.0,122.1054,122.224,121.6805,121.8584,28681.0
2024-12-12 12:00:00,123.27,123.57,123.22,123.55,56580.0,121.8188,122.1153,121.7694,122.0955,56580.0
2024-12-12 12:30:00,123.55,123.66,123.46,123.65,49398.0,122.0955,122.2042,122.0066,122.1944,49398.0
2024-12-12 13:00:00,123.64,123.68,123.47,123.52,40420.0,122.1845,122.224,122.0165,122.0659,40420.0
2024-12-12 13:30:00,123.5,123.67,123.41,123.65,34466.0,122.0461,122.2141,121.9572,122.1944,34466.0
2024-12-12 14:00:00,123.62,123.83,123.6,123.62,72951.0,122.1647,122.3722,122.1449,122.1647,72951.0
2024-12-12 14:30:00,123.59,123.68,123.44,123.56,77160.0,122.1351,122.224,121.9868,122.1054,77160.0
2024-12-12 15:00:00,123.58,123.99,123.57,123.93,80296.0,122.1252,122.5304,122.1153,122.4711,80296.0
2024-12-12 15:30:00,123.91,124.1,123.76,124.05,265216.0,122.4513,122.6391,122.3031,122.5896,265216.0
2024-12-13 09:30:00,123.26,123.78,122.18,122.31,122290.0,121.8089,122.3228,120.7417,120.8701,122290.0
2024-12-13 10:00:00,122.32,123.11,122.2,123.05,99599.0,120.88,121.6607,120.7614,121.6014,99599.0
2024-12-13 10:30:00,123.05,123.53,122.93,123.53,39624.0,121.6014,122.0758,121.4828,122.0758,39624.0
2024-12-13 11:00:00,123.56,123.83,123.37,123.77,30085.0,122.1054,122.3722,121.9176,122.3129,30085.0
2024-12-13 11:30:00,123.77,123.94,123.54,123.54,46017.0,122.3129,122.4809,122.0856,122.0856,46017.0
2024-12-13 12:00:00,123.59,123.64,123.22,123.3,25272.0,122.1351,122.1845,121.7694,121.8485,25272.0
2024-12-13 12:30:00,123.3,123.36,123.08,123.14,28618.0,121.8485,121.9078,121.6311,121.6904,28618.0
2024-12-13 13:00:00,123.12,123.18,123.07,123.13,19817.0,121.6706,121.7299,121.6212,121.6805,19817.0
2024-12-13 13:30:00,123.09,123.5,123.09,123.34,23905.0,121.6409,122.0461,121.6409,121.888,23905.0
2024-12-13 14:00:00,123.32,123.66,123.32,123.53,40561.0,121.8682,122.2042,121.8682,122.0758,40561.0
2024-12-13 14:30:00,123.53,123.82,123.5,123.8,47717.0,122.0758,122.3624,122.0461,122.3426,47717.0
2024-12-13 15:00:00,123.82,124.08,123.82,123.92,44893.0,122.3624,122.6193,122.3624,122.4612,44893.0
2024-12-13 15:30:00,123.92,124.29,123.89,124.19,309258.0,122.4612,122.8268,122.4315,122.728,309258.0
2024-12-16 09:30:00,123.35,124.44,122.99,124.26,244156.0,121.8979,122.9751,121.5421,122.7972,244156.0
2024-12-16 10:00:00,124.26,124.85,124.13,124.63,74529.0,122.7972,123.3802,122.6687,123.1628,74529.0
2024-12-16 10:30:00,124.54,124.87,124.28,124.45,44126.0,123.0739,123.4,122.8169,122.9849,44126.0
2024-12-16 11:00:00,124.45,124.45,123.66,123.76,69054.0,122.9849,122.9849,122.2042,122.3031,69054.0
2024-12-16 11:30:00,123.82,123.97,123.69,123.78,29882.0,122.3624,122.5106,122.2339,122.3228,29882.0
2024-12-16 12:00:00,123.75,123.96,123.75,123.87,29091.0,122.2932,122.5007,122.2932,122.4118,29091.0
2024-12-16 12:30:00,123.86,123.89,123.62,123.74,36654.0,122.4019,122.4315,122.1647,122.2833,36654.0
2024-12-16 13:00:00,123.84,123.86,123.59,123.59,97590.0,122.3821,122.4019,122.1351,122.1351,97590.0
2024-12-16 13:30:00,123.59,123.73,123.5,123.67,21316.0,122.1351,122.2734,122.0461,122.2141,21316.0
2024-12-16 14:00:00,123.66,123.74,123.29,123.32,32341.0,122.2042,122.2833,121.8386,121.8682,32341.0
2024-12-16 14:30:00,123.34,123.5,123.29,123.5,41038.0,121.888,122.0461,121.8386,122.0461,41038.0
2024-12-16 15:00:00,123.5,123.58,123.26,123.33,71884.0,122.0461,122.1252,121.8089,121.8781,71884.0
2024-12-16 15:30:00,123.33,123.33,122.63,122.64,254413.0,121.8781,121.8781,121.1864,121.1962,254413.0
2024-12-17 09:30:00,122.03,123.07,121.25,122.49,195153.0,120.5934,121.6212,119.8226,121.048,195153.0
2024-12-17 10:00:00,122.5,122.77,122.1,122.16,134803.0,121.0579,121.3247,120.6626,120.7219,134803.0
2024-12-17 10:30:00,122.04,122.2,121.43,121.62,128391.0,120.6033,120.7614,120.0005,120.1883,128391.0
2024-12-17 11:00:00,121.67,122.02,121.54,121.93,114382.0,120.2377,120.5835,120.1092,120.4946,114382.0
2024-12-17 11:30:00,121.95,122.28,121.79,122.24,53800.0,120.5144,120.8405,120.3562,120.801,53800.0
2024-12-17 12:00:00,122.26,122.4,122.09,122.19,25724.0,120.8207,120.9591,120.6527,120.7515,25724.0
2024-12-17 12:30:00,122.16,122.44,122.09,122.44,30279.0,120.7219,120.9986,120.6527,120.9986,30279.0
2024-12-17 13:00:00,122.43,122.61,122.3,122.49,22914.0,120.9887,121.1666,120.8602,121.048,22914.0
2024-12-17 13:30:00,122.51,122.52,122.23,122.4,43548.0,121.0678,121.0777,120.7911,120.9591,43548.0
2024-12-17 14:00:00,122.38,122.41,122.18,122.2,44319.0,120.9393,120.969,120.7417,120.7614,44319.0
2024-12-17 14:30:00,122.17,122.17,121.81,121.86,57278.0,120.7318,120.7318,120.376,120.4254,57278.0
2024-12-17 15:00:00,121.87,121.97,121.63,121.87,88448.0,120.4353,120.5341,120.1981,120.4353,88448.0
2024-12-17 15:30:00,121.83,122.28,121.79,122.04,287610.0,120.3958,120.8405,120.3562,120.6033,287610.0
2024-12-18 09:30:00,122.02,123.28,121.43,123.26,329501.0,120.5835,121.8287,120.0005,121.8089,329501.0
2024-12-18 10:00:00,123.21,123.31,122.94,123.21,74638.0,121.7595,121.8584,121.4927,121.7595,74638.0
2024-12-18 10:30:00,123.2,123.38,122.87,123.19,108511.0,121.7497,121.9275,121.4235,121.7398,108511.0
2024-12-18 11:00:00,123.13,123.38,122.89,123.36,50750.0,121.6805,121.9275,121.4433,121.9078,50750.0
2024-12-18 11:30:00,123.3,123.75,123.1,123.68,66752.0,121.8485,122.2932,121.6508,122.224,66752.0
2024-12-18 12:00:00,123.67,124.47,123.66,124.31,49341.0,122.2141,123.0047,122.2042,122.8466,49341.0
2024-12-18 12:30:00,124.35,124.39,123.97,124.12,47884.0,122.8861,122.9256,122.5106,122.6588,47884.0
2024-12-18 13:00:00,124.13,124.21,123.91,124.11,62909.0,122.6687,122.7478,122.4513,122.6489,62909.0
2024-12-18 13:30:00,124.11,124.65,124.11,124.59,47279.0,122.6489,123.1826,122.6489,123.1233,47279.0
2024-12-18 14:00:00,124.57,124.81,123.38,123.47,127498.0,123.1035,123.3407,121.9275,122.0165,127498.0
2024-12-18 14:30:00,123.46,123.72,122.25,122.39,153853.0,122.0066,122.2635,120.8108,120.9492,153853.0
2024-12-18 15:00:00,122.4,122.73,122.23,122.57,383672.0,120.9591,121.2852,120.7911,121.1271,383672.0
2024-12-18 15:30:00,122.52,122.65,121.22,121.3,813191.0,121.0777,121.2061,119.793,119.872,813191.0
2024-12-19 09:30:00,120.97,122.0,120.44,120.81,134555.0,119.5459,120.5638,119.0221,119.3878,134555.0
2024-12-19 10:00:00,120.8,121.12,120.34,120.56,153665.0,119.3779,119.6941,118.9233,119.1407,153665.0
2024-12-19 10:30:00,120.56,120.7,119.82,119.9,76234.0,119.1407,119.2791,118.4094,118.4885,76234.0
2024-12-19 11:00:00,119.85,120.26,119.58,120.1,59707.0,118.4391,118.8443,118.1723,118.6861,59707.0
2024-12-19 11:30:00,120.12,120.29,119.87,120.04,48297.0,118.7059,118.8739,118.4589,118.6269,48297.0
2024-12-19 12:00:00,120.03,120.46,120.0,120.42,39142.0,118.617,119.0419,118.5873,119.0024,39142.0
2024-12-19 12:30:00,120.45,120.45,119.94,120.01,161526.0,119.032,119.032,118.528,118.5972,161526.0
2024-12-19 13:00:00,120.0,120.35,119.95,120.24,131313.0,118.5873,118.9332,118.5379,118.8245,131313.0
2024-12-19 13:30:00,120.2,120.31,120.06,120.31,47278.0,118.785,118.8937,118.6466,118.8937,47278.0
2024-12-19 14:00:00,120.28,120.33,119.43,119.66,170898.0,118.864,118.9134,118.024,118.2513,170898.0
2024-12-19 14:30:00,119.65,120.05,119.41,119.68,229448.0,118.2414,118.6367,118.0043,118.2711,229448.0
2024-12-19 15:00:00,119.72,120.04,119.59,119.72,146812.0,118.3106,118.6269,118.1821,118.3106,146812.0
2024-12-19 15:30:00,119.77,119.98,119.45,119.52,502809.0,118.36,118.5676,118.0438,118.113,502809.0
2024-12-20 09:30:00,119.26,120.19,119.05,119.05,361366.0,117.856,118.7751,117.6485,117.6485,361366.0
2024-12-20 10:00:00,119.05,119.49,118.58,119.48,80640.0,117.6485,118.0833,117.184,118.0734,80640.0
2024-12-20 10:30:00,119.5,120.28,119.5,120.22,57658.0,118.0932,118.864,118.0932,118.8047,57658.0
2024-12-20 11:00:00,120.3,121.0,120.24,120.78,54270.0,118.8838,119.5755,118.8245,119.3581,54270.0
2024-12-20 11:30:00,120.78,121.78,120.78,121.69,41635.0,119.3581,120.3464,119.3581,120.2574,41635.0
2024-12-20 12:00:00,121.61,121.62,121.24,121.46,48541.0,120.1784,120.1883,119.8127,120.0301,48541.0
2024-12-20 12:30:00,121.52,121.52,121.14,121.43,45946.0,120.0894,120.0894,119.7139,120.0005,45946.0
2024-12-20 13:00:00,121.42,121.51,120.87,120.88,44862.0,119.9906,120.0795,119.4471,119.457,44862.0
2024-12-20 13:30:00,120.91,121.05,120.52,120.72,45803.0,119.4866,119.625,119.1012,119.2988,45803.0
2024-12-20 14:00:00,120.68,121.12,120.58,120.98,51097.0,119.2593,119.6941,119.1605,119.5558,51097.0
2024-12-20 14:30:00,120.98,121.01,120.34,120.46,49788.0,119.5558,119.5854,118.9233,119.0419,49788.0
2024-12-20 15:00:00,120.47,120.52,120.12,120.33,73018.0,119.0518,119.1012,118.7059,118.9134,73018.0
2024-12-20 15:30:00,120.34,120.67,120.0,120.18,234794.0,118.9233,119.2494,118.5873,118.7652,234794.0
2024-12-23 09:30:00,119.95,120.42,119.59,119.74,62533.0,118.5379,119.0024,118.1821,118.3304,62533.0
2024-12-23 10:00:00,119.68,119.89,119.04,119.42,60216.0,118.2711,118.4786,117.6386,118.0141,60216.0
2024-12-23 10:30:00,119.44,119.71,118.91,119.01,29523.0,118.0339,118.3007,117.5102,117.609,29523.0
2024-12-23 11:00:00,118.96,119.43,118.83,119.29,76348.0,117.5596,118.024,117.4311,117.8857,76348.0
2024-12-23 11:30:00,119.33,119.88,119.32,119.88,42374.0,117.9252,118.4687,117.9153,118.4687,42374.0
2024-12-23 12:00:00,119.87,120.05,119.71,119.9,62320.0,118.4589,118.6367,118.3007,118.4885,62320.0
2024-12-23 12:30:00,119.95,119.95,119.52,119.68,26337.0,118.5379,118.5379,118.113,118.2711,26337.0
2024-12-23 13:00:00,119.68,120.01,119.63,119.95,30299.0,118.2711,118.5972,118.2217,118.5379,30299.0
2024-12-23 13:30:00,120.0,120.08,119.78,119.94,34707.0,118.5873,118.6664,118.3699,118.528,34707.0
2024-12-23 14:00:00,119.91,120.04,119.83,119.9,33384.0,118.4984,118.6269,118.4193,118.4885,33384.0
2024-12-23 14:30:00,119.89,120.04,119.79,119.84,48910.0,118.4786,118.6269,118.3798,118.4292,48910.0
2024-12-23 15:00:00,119.84,120.22,119.69,120.17,46074.0,118.4292,118.8047,118.281,118.7553,46074.0
2024-12-23 15:30:00,120.14,120.42,120.04,120.17,178922.0,118.7257,119.0024,118.6269,118.7553,178922.0
2024-12-24 09:30:00,120.08,120.23,119.56,119.86,39534.0,118.6664,118.8146,118.1525,118.449,39534.0
2024-12-24 10:00:00,119.92,120.45,119.7,120.18,42569.0,118.5083,119.032,118.2909,118.7652,42569.0
2024-12-24 10:30:00,120.18,120.51,120.17,120.48,35280.0,118.7652,119.0913,118.7553,119.0617,35280.0
2024-12-24 11:00:00,120.48,120.73,120.3,120.44,35514.0,119.0617,119.3087,118.8838,119.0221,35514.0
2024-12-24 11:30:00,120.45,120.63,120.45,120.6,23005.0,119.032,119.2099,119.032,119.1803,23005.0
2024-12-24 12:00:00,120.62,121.05,120.62,120.92,45855.0,119.2,119.625,119.2,119.4965,45855.0
2024-12-24 12:30:00,120.94,121.23,120.71,121.01,67821.0,119.5163,119.8028,119.289,119.5854,67821.0
2024-12-26 09:30:00,120.07,120.93,120.05,120.82,27206.0,118.6565,119.5064,118.6367,119.3977,27206.0
2024-12-26 10:00:00,120.79,121.29,120.72,120.74,46376.0,119.368,119.8621,119.2988,119.3186,46376.0
2024-12-26 10:30:00,120.84,121.11,120.75,120.98,38017.0,119.4174,119.6843,119.3285,119.5558,38017.0
2024-12-26 11:00:00,120.97,121.29,120.91,121.29,20918.0,119.5459,119.8621,119.4866,119.8621,20918.0
2024-12-26 11:30:00,121.24,121.32,121.12,121.27,18961.0,119.8127,119.8918,119.6941,119.8424,18961.0
2024-12-26 12:00:00,121.23,121.27,120.9,120.96,25760.0,119.8028,119.8424,119.4767,119.536,25760.0
2024-12-26 12:30:00,120.96,121.05,120.9,121.01,17884.0,119.536,119.625,119.4767,119.5854,17884.0
2024-12-26 13:00:00,121.01,121.37,121.01,121.3,19086.0,119.5854,119.9412,119.5854,119.872,19086.0
2024-12-26 13:30:00,121.29,121.32,121.08,121.28,21682.0,119.8621,119.8918,119.6546,119.8523,21682.0
2024-12-26 14:00:00,121.23,121.24,120.99,121.11,29362.0,119.8028,119.8127,119.5657,119.6843,29362.0
2024-12-26 14:30:00,121.13,121.18,121.01,121.09,27815.0,119.704,119.7534,119.5854,119.6645,27815.0
2024-12-26 15:00:00,121.09,121.09,120.9,120.97,31178.0,119.6645,119.6645,119.4767,119.5459,31178.0
2024-12-26 15:30:00,120.93,121.36,120.87,121.23,148678.0,119.5064,119.9313,119.4471,119.8028,148678.0
2024-12-27 09:30:00,120.42,121.93,120.36,121.79,31643.0,119.0024,120.4946,118.9431,120.3562,31643.0
2024-12-27 10:00:00,121.78,121.79,120.92,120.93,32602.0,120.3464,120.3562,119.4965,119.5064,32602.0
2024-12-27 10:30:00,120.93,121.35,120.88,121.1,19841.0,119.5064,119.9214,119.457,119.6744,19841.0
2024-12-27 11:00:00,121.07,121.11,120.56,120.7,22444.0,119.6447,119.6843,119.1407,119.2791,22444.0
2024-12-27 11:30:00,120.7,120.87,120.35,120.45,25922.0,119.2791,119.4471,118.9332,119.032,25922.0
2024-12-27 12:00:00,120.45,120.46,120.12,120.12,17631.0,119.032,119.0419,118.7059,118.7059,17631.0
2024-12-27 12:30:00,120.21,120.25,119.93,120.01,33235.0,118.7948,118.8344,118.5181,118.5972,33235.0
2024-12-27 13:00:00,120.01,120.18,120.01,120.09,25471.0,118.5972,118.7652,118.5972,118.6763,25471.0
2024-12-27 13:30:00,120.06,120.35,120.0,120.31,16659.0,118.6466,118.9332,118.5873,118.8937,16659.0
2024-12-27 14:00:00,120.31,120.47,120.21,120.46,34563.0,118.8937,119.0518,118.7948,119.0419,34563.0
2024-12-27 14:30:00,120.43,120.72,120.28,120.63,45535.0,119.0123,119.2988,118.864,119.2099,45535.0
2024-12-27 15:00:00,120.65,120.66,120.29,120.34,30068.0,119.2297,119.2396,118.8739,118.9233,30068.0
2024-12-27 15:30:00,120.33,120.55,120.13,120.41,96676.0,118.9134,119.1308,118.7158,118.9925,96676.0
2024-12-30 09:30:00,119.55,119.77,118.5,118.77,89091.0,118.1426,118.36,117.105,117.3718,89091.0
2024-12-30 10:00:00,118.76,119.0,118.5,118.58,48450.0,117.3619,117.5991,117.105,117.184,48450.0
2024-12-30 10:30:00,118.53,118.94,118.52,118.82,35802.0,117.1346,117.5398,117.1247,117.4212,35802.0
2024-12-30 11:00:00,118.79,119.3,118.79,119.21,44268.0,117.3916,117.8956,117.3916,117.8066,44268.0
2024-12-30 11:30:00,119.19,119.51,119.07,119.19,19470.0,117.7869,118.1031,117.6683,117.7869,19470.0
2024-12-30 12:00:00,119.23,119.68,119.19,119.56,28839.0,117.8264,118.2711,117.7869,118.1525,28839.0
2024-12-30 12:30:00,119.52,119.64,119.34,119.55,43455.0,118.113,118.2316,117.9351,118.1426,43455.0
2024-12-30 13:00:00,119.52,119.65,119.31,119.39,29210.0,118.113,118.2414,117.9054,117.9845,29210.0
2024-12-30 13:30:00,119.35,119.66,119.3,119.64,25751.0,117.945,118.2513,117.8956,118.2316,25751.0
2024-12-30 14:00:00,119.66,119.76,119.36,119.41,48204.0,118.2513,118.3501,117.9549,118.0043,48204.0
2024-12-30 14:30:00,119.37,119.57,119.33,119.55,30332.0,117.9647,118.1624,117.9252,118.1426,30332.0
2024-12-30 15:00:00,119.53,119.61,119.34,119.34,43452.0,118.1229,118.2019,117.9351,117.9351,43452.0
2024-12-30 15:30:00,119.34,119.48,119.08,119.11,150994.0,117.9351,118.0734,117.6782,117.7078,150994.0
2024-12-31 09:30:00,119.59,120.27,119.29,119.83,48831.0,118.1821,118.8541,117.8857,118.4193,48831.0
2024-12-31 10:00:00,119.86,119.86,119.37,119.71,65199.0,118.449,118.449,117.9647,118.3007,65199.0
2024-12-31 10:30:00,119.6,120.19,119.48,119.92,41467.0,118.192,118.7751,118.0734,118.5083,41467.0
2024-12-31 11:00:00,119.84,119.84,119.39,119.45,17811.0,118.4292,118.4292,117.9845,118.0438,17811.0
2024-12-31 11:30:00,119.39,119.46,119.01,119.13,54852.0,117.9845,118.0537,117.609,117.7276,54852.0
2024-12-31 12:00:00,119.06,119.18,118.79,118.82,33328.0,117.6584,117.777,117.3916,117.4212,33328.0
2024-12-31 12:30:00,118.81,119.28,118.75,119.28,31904.0,117.4113,117.8758,117.352,117.8758,31904.0
2024-12-31 13:00:00,119.23,119.31,118.76,118.9,15546.0,117.8264,117.9054,117.3619,117.5003,15546.0
2024-12-31 13:30:00,118.86,119.21,118.83,119.14,15944.0,117.4607,117.8066,117.4311,117.7374,15944.0
2024-12-31 14:00:00,119.04,119.15,118.75,118.92,20865.0,117.6386,117.7473,117.352,117.52,20865.0
2024-12-31 14:30:00,118.85,119.03,118.74,119.03,18516.0,117.4509,117.6287,117.3422,117.6287,18516.0
2024-12-31 15:00:00,119.02,119.17,118.86,119.15,42021.0,117.6189,117.7671,117.4607,117.7473,42021.0
2024-12-31 15:30:00,119.13,119.48,119.02,119.46,117721.0,117.7276,118.0734,117.6189,118.0537,117721.0
2025-01-02 09:30:00,119.09,119.79,118.32,118.51,153384.0,117.688,118.3798,116.9271,117.1149,153384.0
2025-01-02 10:00:00,118.62,118.75,117.24,117.39,167458.0,117.2236,117.352,115.8598,116.008,167458.0
2025-01-02 10:30:00,117.34,117.68,117.15,117.28,90446.0,115.9586,116.2946,115.7709,115.8993,90446.0
2025-01-02 11:00:00,117.26,117.5,116.94,117.5,74292.0,115.8796,116.1168,115.5633,116.1168,74292.0
2025-01-02 11:30:00,117.51,118.01,117.43,117.49,42379.0,116.1266,116.6207,116.0476,116.1069,42379.0
2025-01-02 12:00:00,117.53,117.73,117.26,117.33,60837.0,116.1464,116.344,115.8796,115.9488,60837.0
2025-01-02 12:30:00,117.33,117.47,117.17,117.38,34983.0,115.9488,116.0871,115.7906,115.9982,34983.0
2025-01-02 13:00:00,117.36,117.36,116.42,116.53,67815.0,115.9784,115.9784,115.0495,115.1582,67815.0
2025-01-02 13:30:00,116.52,116.63,116.1,116.43,163803.0,115.1483,115.257,114.7332,115.0593,163803.0
2025-01-02 14:00:00,116.38,116.57,116.16,116.28,67943.0,115.0099,115.1977,114.7925,114.9111,67943.0
2025-01-02 14:30:00,116.26,116.31,115.46,115.57,168050.0,114.8914,114.9408,114.1008,114.2095,168050.0
2025-01-02 15:00:00,115.57,116.34,115.55,116.25,70921.0,114.2095,114.9704,114.1897,114.8815,70921.0
2025-01-02 15:30:00,116.25,116.37,115.34,115.44,382550.0,114.8815,115.0001,113.9822,114.081,382550.0
2025-01-03 09:30:00,115.2,115.63,113.61,113.64,89465.0,113.8438,114.2688,112.2725,112.3022,89465.0
2025-01-03 10:00:00,113.73,114.33,113.64,114.28,107347.0,112.3911,112.9841,112.3022,112.9347,107347.0
2025-01-03 10:30:00,114.28,114.37,113.72,113.74,80489.0,112.9347,113.0236,112.3813,112.401,80489.0
2025-01-03 11:00:00,113.74,113.82,113.49,113.72,58765.0,112.401,112.4801,112.154,112.3813,58765.0
2025-01-03 11:30:00,113.67,114.3,113.67,114.28,69083.0,112.3318,112.9544,112.3318,112.9347,69083.0
2025-01-03 12:00:00,114.29,114.75,114.25,114.63,47072.0,112.9445,113.3991,112.905,113.2805,47072.0
2025-01-03 12:30:00,114.63,114.66,114.4,114.6,41866.0,113.2805,113.3102,113.0532,113.2509,41866.0
2025-01-03 13:00:00,114.63,114.92,114.58,114.84,40077.0,113.2805,113.5671,113.2311,113.4881,40077.0
2025-01-03 13:30:00,114.83,115.14,114.8,114.95,64102.0,113.4782,113.7845,113.4485,113.5968,64102.0
2025-01-03 14:00:00,114.9,114.96,114.72,114.87,44574.0,113.5474,113.6067,113.3695,113.5177,44574.0
2025-01-03 14:30:00,114.89,115.23,114.74,114.75,48325.0,113.5375,113.8735,113.3892,113.3991,48325.0
2025-01-03 15:00:00,114.75,114.94,114.63,114.86,57531.0,113.3991,113.5869,113.2805,113.5078,57531.0
2025-01-03 15:30:00,114.86,115.05,114.22,114.28,313360.0,113.5078,113.6956,112.8754,112.9347,313360.0
2025-01-06 09:30:00,114.62,115.63,114.52,114.93,121652.0,113.2707,114.2688,113.1718,113.577,121652.0
2025-01-06 10:00:00,114.93,115.33,114.68,115.23,120463.0,113.577,113.9723,113.33,113.8735,120463.0
2025-01-06 10:30:00,115.21,115.79,115.08,115.77,54139.0,113.8537,114.4269,113.7252,114.4071,54139.0
2025-01-06 11:00:00,115.71,116.17,115.51,115.52,65610.0,114.3478,114.8024,114.1502,114.1601,65610.0
2025-01-06 11:30:00,115.53,116.48,115.35,116.24,115241.0,114.1699,115.1088,113.9921,114.8716,115241.0
2025-01-06 12:00:00,116.21,116.7,115.77,115.87,126130.0,114.8419,115.3262,114.4071,114.5059,126130.0
2025-01-06 12:30:00,115.86,115.96,115.38,115.59,110983.0,114.4961,114.5949,114.0217,114.2292,110983.0
2025-01-06 13:00:00,115.59,115.7,115.39,115.66,66825.0,114.2292,114.3379,114.0316,114.2984,66825.0
2025-01-06 13:30:00,115.68,115.74,115.47,115.65,61810.0,114.3182,114.3775,114.1107,114.2885,61810.0
2025-01-06 14:00:00,115.62,115.63,115.39,115.53,71834.0,114.2589,114.2688,114.0316,114.1699,71834.0
2025-01-06 14:30:00,115.53,115.59,115.35,115.51,88234.0,114.1699,114.2292,113.9921,114.1502,88234.0
2025-01-06 15:00:00,115.49,115.61,115.15,115.15,154499.0,114.1304,114.249,113.7944,113.7944,154499.0
2025-01-06 15:30:00,115.17,115.41,115.05,115.1,382586.0,113.8142,114.0514,113.6956,113.745,382586.0
2025-01-07 09:30:00,114.86,117.89,114.86,117.89,81507.0,113.5078,116.5022,113.5078,116.5022,81507.0
2025-01-07 10:00:00,117.75,118.2,117.19,118.2,98568.0,116.3638,116.8085,115.8104,116.8085,98568.0
2025-01-07 10:30:00,118.18,118.36,117.5,118.08,73473.0,116.7887,116.9666,116.1168,116.6899,73473.0
2025-01-07 11:00:00,118.15,118.34,117.47,117.64,80029.0,116.7591,116.9469,116.0871,116.2551,80029.0
2025-01-07 11:30:00,117.61,117.73,117.29,117.39,60013.0,116.2255,116.344,115.9092,116.008,60013.0
2025-01-07 12:00:00,117.41,117.55,116.89,116.93,48555.0,116.0278,116.1662,115.5139,115.5535,48555.0
2025-01-07 12:30:00,116.92,117.01,116.51,116.67,38467.0,115.5436,115.6325,115.1384,115.2965,38467.0
2025-01-07 13:00:00,116.67,116.9,116.59,116.86,38890.0,115.2965,115.5238,115.2175,115.4843,38890.0
2025-01-07 13:30:00,116.87,116.87,116.59,116.64,36853.0,115.4942,115.4942,115.2175,115.2669,36853.0
2025-01-07 14:00:00,116.63,116.66,116.3,116.6,73558.0,115.257,115.2866,114.9309,115.2273,73558.0
2025-01-07 14:30:00,116.63,116.64,116.09,116.13,43547.0,115.257,115.2669,114.7234,114.7629,43547.0
2025-01-07 15:00:00,116.11,116.12,115.62,115.68,57971.0,114.7431,114.753,114.2589,114.3182,57971.0
2025-01-07 15:30:00,115.66,115.87,115.19,115.84,273612.0,114.2984,114.5059,113.8339,114.4763,273612.0
2025-01-08 09:30:00,115.16,115.32,113.91,114.14,114891.0,113.8043,113.9624,112.569,112.7963,114891.0
2025-01-08 10:00:00,114.14,115.42,114.14,114.76,53101.0,112.7963,114.0612,112.7963,113.409,53101.0
2025-01-08 10:30:00,114.76,115.25,114.69,115.22,34027.0,113.409,113.8932,113.3398,113.8636,34027.0
2025-01-08 11:00:00,115.21,115.53,115.16,115.32,33882.0,113.8537,114.1699,113.8043,113.9624,33882.0
2025-01-08 11:30:00,115.33,115.56,115.26,115.39,36915.0,113.9723,114.1996,113.9031,114.0316,36915.0
2025-01-08 12:00:00,115.39,115.41,115.07,115.15,31496.0,114.0316,114.0514,113.7154,113.7944,31496.0
2025-01-08 12:30:00,115.15,115.22,114.97,115.18,61689.0,113.7944,113.8636,113.6165,113.8241,61689.0
2025-01-08 13:00:00,115.12,115.52,115.12,115.52,33814.0,113.7648,114.1601,113.7648,114.1601,33814.0
2025-01-08 13:30:00,115.48,115.63,114.97,115.06,33978.0,114.1205,114.2688,113.6165,113.7055,33978.0
2025-01-08 14:00:00,115.07,115.72,115.02,115.66,32766.0,113.7154,114.3577,113.6659,114.2984,32766.0
2025-01-08 14:30:00,115.65,115.69,115.41,115.59,38934.0,114.2885,114.3281,114.0514,114.2292,38934.0
2025-01-08 15:00:00,115.6,115.84,115.53,115.66,67854.0,114.2391,114.4763,114.1699,114.2984,67854.0
2025-01-08 15:30:00,115.66,115.88,115.44,115.63,186455.0,114.2984,114.5158,114.081,114.2688,186455.0
2025-01-10 09:30:00,114.2,114.58,113.77,113.98,76846.0,112.8556,113.2311,112.4307,112.6382,76846.0
2025-01-10 10:00:00,113.9,114.59,113.6,114.32,78239.0,112.5591,113.241,112.2627,112.9742,78239.0
2025-01-10 10:30:00,114.3,114.7,113.95,114.57,65437.0,112.9544,113.3497,112.6085,113.2212,65437.0
2025-01-10 11:00:00,114.64,114.64,113.99,114.07,36020.0,113.2904,113.2904,112.6481,112.7271,36020.0
2025-01-10 11:30:00,113.99,114.1,113.79,113.84,45119.0,112.6481,112.7568,112.4504,112.4998,45119.0
2025-01-10 12:00:00,113.85,113.89,113.58,113.65,40188.0,112.5097,112.5493,112.2429,112.3121,40188.0
2025-01-10 12:30:00,113.65,113.71,113.39,113.5,46198.0,112.3121,112.3714,112.0551,112.1638,46198.0
2025-01-10 13:00:00,113.47,114.1,113.44,113.93,35854.0,112.1342,112.7568,112.1045,112.5888,35854.0
2025-01-10 13:30:00,113.94,114.13,113.83,114.06,33263.0,112.5987,112.7864,112.49,112.7172,33263.0
2025-01-10 14:00:00,114.02,114.2,113.88,114.08,33092.0,112.6777,112.8556,112.5394,112.737,33092.0
2025-01-10 14:30:00,114.08,114.15,113.91,113.93,43100.0,112.737,112.8062,112.569,112.5888,43100.0
2025-01-10 15:00:00,113.91,113.96,113.51,113.61,56369.0,112.569,112.6184,112.1737,112.2725,56369.0
2025-01-10 15:30:00,113.6,113.74,113.14,113.19,193470.0,112.2627,112.401,111.8081,111.8575,193470.0
2025-01-13 09:30:00,113.52,114.82,113.0,114.82,62207.0,112.1836,113.4683,111.6697,113.4683,62207.0
2025-01-13 10:00:00,114.7,114.81,114.11,114.31,83889.0,113.3497,113.4584,112.7667,112.9643,83889.0
2025-01-13 10:30:00,114.35,114.95,114.34,114.91,66504.0,113.0038,113.5968,112.994,113.5572,66504.0
2025-01-13 11:00:00,114.91,115.17,114.63,114.91,100350.0,113.5572,113.8142,113.2805,113.5572,100350.0
2025-01-13 11:30:00,114.83,114.85,114.34,114.34,47605.0,113.4782,113.4979,112.994,112.994,47605.0
2025-01-13 12:00:00,114.41,114.93,114.37,114.59,47236.0,113.0631,113.577,113.0236,113.241,47236.0
2025-01-13 12:30:00,114.62,114.69,114.42,114.63,58935.0,113.2707,113.3398,113.073,113.2805,58935.0
2025-01-13 13:00:00,114.63,114.8,114.45,114.71,75635.0,113.2805,113.4485,113.1027,113.3596,75635.0
2025-01-13 13:30:00,114.75,114.83,114.45,114.67,110576.0,113.3991,113.4782,113.1027,113.3201,110576.0
2025-01-13 14:00:00,114.67,114.71,114.38,114.59,75475.0,113.3201,113.3596,113.0335,113.241,75475.0
2025-01-13 14:30:00,114.59,114.59,114.06,114.06,132796.0,113.241,113.241,112.7172,112.7172,132796.0
2025-01-13 15:00:00,114.07,114.28,114.02,114.21,108649.0,112.7271,112.9347,112.6777,112.8655,108649.0
2025-01-13 15:30:00,114.21,114.81,114.2,114.8,223716.0,112.8655,113.4584,112.8556,113.4485,223716.0
2025-01-14 09:30:00,115.25,116.24,115.25,115.99,78751.0,113.8932,114.8716,113.8932,114.6245,78751.0
2025-01-14 10:00:00,115.94,116.38,115.75,116.31,53583.0,114.5751,115.0099,114.3874,114.9408,53583.0
2025-01-14 10:30:00,116.3,116.58,116.09,116.52,64590.0,114.9309,115.2076,114.7234,115.1483,64590.0
2025-01-14 11:00:00,116.52,116.56,115.87,115.99,61545.0,115.1483,115.1878,114.5059,114.6245,61545.0
2025-01-14 11:30:00,115.98,116.09,115.72,115.72,50690.0,114.6146,114.7234,114.3577,114.3577,50690.0
2025-01-14 12:00:00,115.72,115.99,115.65,115.82,44016.0,114.3577,114.6245,114.2885,114.4565,44016.0
2025-01-14 12:30:00,115.83,115.97,115.73,115.92,46558.0,114.4664,114.6048,114.3676,114.5554,46558.0
2025-01-14 13:00:00,115.87,116.28,115.87,116.22,54154.0,114.5059,114.9111,114.5059,114.8518,54154.0
2025-01-14 13:30:00,116.23,116.39,116.2,116.34,75916.0,114.8617,115.0198,114.8321,114.9704,75916.0
2025-01-14 14:00:00,116.32,116.4,116.13,116.29,74872.0,114.9506,115.0297,114.7629,114.921,74872.0
2025-01-14 14:30:00,116.33,116.47,116.04,116.1,80357.0,114.9605,115.0989,114.6739,114.7332,80357.0
2025-01-14 15:00:00,116.12,116.51,115.94,116.51,90751.0,114.753,115.1384,114.5751,115.1384,90751.0
2025-01-14 15:30:00,116.52,116.61,116.33,116.53,279898.0,115.1483,115.2372,114.9605,115.1582,279898.0
2025-01-15 09:30:00,118.86,119.03,116.98,117.36,170592.0,117.4607,117.6287,115.6029,115.9784,170592.0
2025-01-15 10:00:00,117.36,117.6,117.14,117.44,87218.0,115.9784,116.2156,115.761,116.0575,87218.0
2025-01-15 10:30:00,117.45,117.62,117.2,117.48,68211.0,116.0673,116.2353,115.8203,116.097,68211.0
2025-01-15 11:00:00,117.5,117.55,116.95,117.09,69777.0,116.1168,116.1662,115.5732,115.7116,69777.0
2025-01-15 11:30:00,117.04,117.13,116.85,117.1,38965.0,115.6622,115.7511,115.4744,115.7215,38965.0
2025-01-15 12:00:00,117.11,117.25,117.0,117.07,38456.0,115.7313,115.8697,115.6226,115.6918,38456.0
2025-01-15 12:30:00,117.07,117.28,116.99,117.03,37324.0,115.6918,115.8993,115.6128,115.6523,37324.0
2025-01-15 13:00:00,117.05,117.15,116.87,117.09,47849.0,115.6721,115.7709,115.4942,115.7116,47849.0
2025-01-15 13:30:00,117.09,117.3,117.05,117.21,44138.0,115.7116,115.9191,115.6721,115.8302,44138.0
2025-01-15 14:00:00,117.23,117.4,117.17,117.38,56716.0,115.8499,116.0179,115.7906,115.9982,56716.0
2025-01-15 14:30:00,117.39,117.62,117.38,117.44,54383.0,116.008,116.2353,115.9982,116.0575,54383.0
2025-01-15 15:00:00,117.43,117.62,117.3,117.61,55369.0,116.0476,116.2353,115.9191,116.2255,55369.0
2025-01-15 15:30:00,117.62,117.74,117.44,117.55,260569.0,116.2353,116.3539,116.0575,116.1662,260569.0
2025-01-16 09:30:00,117.37,118.0,117.09,117.49,62034.0,115.9883,116.6109,115.7116,116.1069,62034.0
2025-01-16 10:00:00,117.49,117.94,117.31,117.94,56653.0,116.1069,116.5516,115.929,116.5516,56653.0
2025-01-16 10:30:00,117.94,118.23,117.87,118.18,45660.0,116.5516,116.8382,116.4824,116.7887,45660.0
2025-01-16 11:00:00,118.19,118.33,117.83,118.26,33865.0,116.7986,116.937,116.4429,116.8678,33865.0
2025-01-16 11:30:00,118.27,118.57,118.19,118.54,36374.0,116.8777,117.1742,116.7986,117.1445,36374.0
2025-01-16 12:00:00,118.57,118.87,118.49,118.58,48458.0,117.1742,117.4706,117.0951,117.184,48458.0
2025-01-16 12:30:00,118.55,118.61,118.36,118.45,37651.0,117.1544,117.2137,116.9666,117.0556,37651.0
2025-01-16 13:00:00,118.41,118.66,118.28,118.58,50738.0,117.016,117.2631,116.8876,117.184,50738.0
2025-01-16 13:30:00,118.57,118.85,118.52,118.71,52538.0,117.1742,117.4509,117.1247,117.3125,52538.0
2025-01-16 14:00:00,118.77,118.88,118.6,118.88,59650.0,117.3718,117.4805,117.2038,117.4805,59650.0
2025-01-16 14:30:00,118.84,119.0,118.77,118.91,51409.0,117.441,117.5991,117.3718,117.5102,51409.0
2025-01-16 15:00:00,118.91,118.97,118.76,118.91,51362.0,117.5102,117.5694,117.3619,117.5102,51362.0
2025-01-16 15:30:00,118.93,119.61,118.93,119.58,185206.0,117.5299,118.2019,117.5299,118.1723,185206.0
2025-01-17 09:30:00,120.09,120.81,119.72,120.62,204698.0,118.6763,119.3878,118.3106,119.2,204698.0
2025-01-17 10:00:00,120.62,120.8,120.2,120.68,53787.0,119.2,119.3779,118.785,119.2593,53787.0
2025-01-17 10:30:00,120.76,121.07,120.57,120.82,59037.0,119.3384,119.6447,119.1506,119.3977,59037.0
2025-01-17 11:00:00,120.9,120.92,120.33,120.33,38642.0,119.4767,119.4965,118.9134,118.9134,38642.0
2025-01-17 11:30:00,120.36,120.93,120.34,120.85,50714.0,118.9431,119.5064,118.9233,119.4273,50714.0
2025-01-17 12:00:00,120.87,121.16,120.78,120.99,52939.0,119.4471,119.7337,119.3581,119.5657,52939.0
2025-01-17 12:30:00,120.99,121.12,120.77,120.79,28176.0,119.5657,119.6941,119.3483,119.368,28176.0
2025-01-17 13:00:00,120.76,120.77,120.5,120.54,21549.0,119.3384,119.3483,119.0814,119.121,21549.0
2025-01-17 13:30:00,120.57,120.58,120.39,120.44,33373.0,119.1506,119.1605,118.9727,119.0221,33373.0
2025-01-17 14:00:00,120.44,120.58,120.38,120.57,43214.0,119.0221,119.1605,118.9628,119.1506,43214.0
2025-01-17 14:30:00,120.57,120.74,120.4,120.41,54949.0,119.1506,119.3186,118.9826,118.9925,54949.0
2025-01-17 15:00:00,120.38,120.52,120.2,120.47,52063.0,118.9628,119.1012,118.785,119.0518,52063.0
2025-01-17 15:30:00,120.47,120.48,119.99,120.22,239166.0,119.0518,119.0617,118.5774,118.8047,239166.0
2025-01-21 09:30:00,121.3,122.69,121.06,122.66,71351.0,119.872,121.2457,119.6348,121.216,71351.0
2025-01-21 10:00:00,122.54,123.08,122.35,122.67,153467.0,121.0974,121.6311,120.9097,121.2259,153467.0
2025-01-21 10:30:00,122.67,123.47,122.67,123.28,137686.0,121.2259,122.0165,121.2259,121.8287,137686.0
2025-01-21 11:00:00,123.28,123.54,123.15,123.31,161123.0,121.8287,122.0856,121.7002,121.8584,161123.0
2025-01-21 11:30:00,123.32,123.52,123.16,123.18,107574.0,121.8682,122.0659,121.7101,121.7299,107574.0
2025-01-21 12:00:00,123.17,123.53,123.16,123.47,88014.0,121.72,122.0758,121.7101,122.0165,88014.0
2025-01-21 12:30:00,123.47,123.52,123.1,123.11,44399.0,122.0165,122.0659,121.6508,121.6607,44399.0
2025-01-21 13:00:00,123.08,123.12,122.69,122.94,29996.0,121.6311,121.6706,121.2457,121.4927,29996.0
2025-01-21 13:30:00,122.95,123.03,122.74,122.96,41461.0,121.5026,121.5817,121.2951,121.5125,41461.0
2025-01-21 14:00:00,122.97,123.17,122.73,122.79,88080.0,121.5224,121.72,121.2852,121.3445,88080.0
2025-01-21 14:30:00,122.82,123.32,122.81,123.24,74263.0,121.3741,121.8682,121.3642,121.7892,74263.0
2025-01-21 15:00:00,123.24,123.26,123.03,123.07,79479.0,121.7892,121.8089,121.5817,121.6212,79479.0
2025-01-21 15:30:00,123.07,123.66,122.84,123.44,310573.0,121.6212,122.2042,121.3939,121.9868,310573.0
2025-01-22 09:30:00,123.09,123.88,122.49,122.98,129552.0,121.6409,122.4216,121.048,121.5322,129552.0
2025-01-22 10:00:00,122.98,123.37,122.84,123.14,95941.0,121.5322,121.9176,121.3939,121.6904,95941.0
2025-01-22 10:30:00,123.06,123.09,122.51,122.8,46626.0,121.6113,121.6409,121.0678,121.3544,46626.0
2025-01-22 11:00:00,122.77,123.17,122.68,123.15,143253.0,121.3247,121.72,121.2358,121.7002,143253.0
2025-01-22 11:30:00,123.18,123.48,123.11,123.35,47717.0,121.7299,122.0264,121.6607,121.8979,47717.0
2025-01-22 12:00:00,123.33,123.45,122.98,122.98,41780.0,121.8781,121.9967,121.5322,121.5322,41780.0
2025-01-22 12:30:00,122.94,123.14,122.66,122.69,63151.0,121.4927,121.6904,121.216,121.2457,63151.0
2025-01-22 13:00:00,122.69,123.12,122.66,122.92,71445.0,121.2457,121.6706,121.216,121.4729,71445.0
2025-01-22 13:30:00,122.98,123.15,122.91,122.96,49536.0,121.5322,121.7002,121.4631,121.5125,49536.0
2025-01-22 14:00:00,122.96,122.97,122.79,122.83,53429.0,121.5125,121.5224,121.3445,121.384,53429.0
2025-01-22 14:30:00,122.86,122.96,122.81,122.84,49853.0,121.4137,121.5125,121.3642,121.3939,49853.0
2025-01-22 15:00:00,122.84,123.07,122.81,122.83,63920.0,121.3939,121.6212,121.3642,121.384,63920.0
2025-01-22 15:30:00,122.83,123.1,122.78,122.85,302223.0,121.384,121.6508,121.3346,121.4038,302223.0
2025-01-23 09:30:00,122.84,123.28,122.75,123.09,73024.0,121.3939,121.8287,121.3049,121.6409,73024.0
2025-01-23 10:00:00,123.07,123.52,122.97,123.3,44708.0,121.6212,122.0659,121.5224,121.8485,44708.0
2025-01-23 10:30:00,123.37,123.43,122.84,123.34,67093.0,121.9176,121.9769,121.3939,121.888,67093.0
2025-01-23 11:00:00,123.42,124.01,123.3,123.85,39233.0,121.9671,122.5501,121.8485,122.392,39233.0
2025-01-23 11:30:00,123.84,124.07,123.7,123.76,43349.0,122.3821,122.6094,122.2438,122.3031,43349.0
2025-01-23 12:00:00,123.77,124.01,123.63,123.86,67642.0,122.3129,122.5501,122.1746,122.4019,67642.0
2025-01-23 12:30:00,123.94,124.0,123.78,123.86,59550.0,122.4809,122.5402,122.3228,122.4019,59550.0
2025-01-23 13:00:00,123.85,123.88,123.57,123.68,30407.0,122.392,122.4216,122.1153,122.224,30407.0
2025-01-23 13:30:00,123.67,123.72,123.47,123.64,39291.0,122.2141,122.2635,122.0165,122.1845,39291.0
2025-01-23 14:00:00,123.64,123.74,123.56,123.59,32696.0,122.1845,122.2833,122.1054,122.1351,32696.0
2025-01-23 14:30:00,123.57,123.59,123.42,123.43,31831.0,122.1153,122.1351,121.9671,121.9769,31831.0
2025-01-23 15:00:00,123.47,123.77,123.45,123.71,38273.0,122.0165,122.3129,121.9967,122.2536,38273.0
2025-01-23 15:30:00,123.69,123.69,123.38,123.49,207994.0,122.2339,122.2339,121.9275,122.0362,207994.0
2025-01-24 09:30:00,124.12,124.4,123.5,123.92,64900.0,122.6588,122.9355,122.0461,122.4612,64900.0
2025-01-24 10:00:00,123.94,124.45,123.75,124.41,47897.0,122.4809,122.9849,122.2932,122.9454,47897.0
2025-01-24 10:30:00,124.41,124.74,124.21,124.61,30233.0,122.9454,123.2715,122.7478,123.1431,30233.0
2025-01-24 11:00:00,124.58,124.69,124.27,124.49,54080.0,123.1134,123.2221,122.8071,123.0245,54080.0
2025-01-24 11:30:00,124.49,124.55,124.26,124.47,51720.0,123.0245,123.0838,122.7972,123.0047,51720.0
2025-01-24 12:00:00,124.48,124.51,124.21,124.23,66174.0,123.0146,123.0442,122.7478,122.7675,66174.0
2025-01-24 12:30:00,124.24,124.28,123.69,123.71,68614.0,122.7774,122.8169,122.2339,122.2536,68614.0
2025-01-24 13:00:00,123.75,123.75,123.17,123.25,67141.0,122.2932,122.2932,121.72,121.7991,67141.0
2025-01-24 13:30:00,123.26,123.48,123.25,123.41,62813.0,121.8089,122.0264,121.7991,121.9572,62813.0
2025-01-24 14:00:00,123.43,123.5,123.28,123.35,61583.0,121.9769,122.0461,121.8287,121.8979,61583.0
2025-01-24 14:30:00,123.34,123.45,123.11,123.16,66341.0,121.888,121.9967,121.6607,121.7101,66341.0
2025-01-24 15:00:00,123.17,123.19,122.8,122.82,82204.0,121.72,121.7398,121.3544,121.3741,82204.0
2025-01-24 15:30:00,122.85,122.88,122.54,122.75,254954.0,121.4038,121.4334,121.0974,121.3049,254954.0
2025-01-27 09:30:00,123.39,124.01,122.66,123.19,156086.0,121.9374,122.5501,121.216,121.7398,156086.0
2025-01-27 10:00:00,123.2,123.39,122.82,123.16,191060.0,121.7497,121.9374,121.3741,121.7101,191060.0
2025-01-27 10:30:00,123.14,123.57,123.02,123.31,123596.0,121.6904,122.1153,121.5718,121.8584,123596.0
2025-01-27 11:00:00,123.27,123.93,123.23,123.86,183838.0,121.8188,122.4711,121.7793,122.4019,183838.0
2025-01-27 11:30:00,123.9,124.17,123.33,123.55,154540.0,122.4414,122.7082,121.8781,122.0955,154540.0
2025-01-27 12:00:00,123.49,124.45,123.49,124.37,93727.0,122.0362,122.9849,122.0362,122.9059,93727.0
2025-01-27 12:30:00,124.42,124.66,124.1,124.22,102352.0,122.9553,123.1925,122.6391,122.7576,102352.0
2025-01-27 13:00:00,124.22,124.4,124.01,124.22,61066.0,122.7576,122.9355,122.5501,122.7576,61066.0
2025-01-27 13:30:00,124.22,124.44,123.97,124.17,97905.0,122.7576,122.9751,122.5106,122.7082,97905.0
2025-01-27 14:00:00,124.17,124.4,124.05,124.36,96018.0,122.7082,122.9355,122.5896,122.896,96018.0
2025-01-27 14:30:00,124.4,124.56,124.11,124.19,154752.0,122.9355,123.0936,122.6489,122.728,154752.0
2025-01-27 15:00:00,124.19,124.27,123.93,124.17,116199.0,122.728,122.8071,122.4711,122.7082,116199.0
2025-01-27 15:30:00,124.17,124.31,123.9,124.29,485259.0,122.7082,122.8466,122.4414,122.8268,485259.0
2025-01-28 09:30:00,124.08,124.54,123.5,123.87,119257.0,122.6193,123.0739,122.0461,122.4118,119257.0
2025-01-28 10:00:00,123.9,124.16,123.54,123.63,101589.0,122.4414,122.6983,122.0856,122.1746,101589.0
2025-01-28 10:30:00,123.69,124.39,123.45,123.89,71455.0,122.2339,122.9256,121.9967,122.4315,71455.0
2025-01-28 11:00:00,123.98,124.21,123.72,123.72,38243.0,122.5205,122.7478,122.2635,122.2635,38243.0
2025-01-28 11:30:00,123.72,123.75,123.4,123.48,32897.0,122.2635,122.2932,121.9473,122.0264,32897.0
2025-01-28 12:00:00,123.45,123.55,123.11,123.11,33526.0,121.9967,122.0955,121.6607,121.6607,33526.0
2025-01-28 12:30:00,123.14,123.38,123.11,123.27,45573.0,121.6904,121.9275,121.6607,121.8188,45573.0
2025-01-28 13:00:00,123.27,123.45,123.12,123.36,29462.0,121.8188,121.9967,121.6706,121.9078,29462.0
2025-01-28 13:30:00,123.42,123.53,122.93,122.93,42598.0,121.9671,122.0758,121.4828,121.4828,42598.0
2025-01-28 14:00:00,122.92,123.14,122.92,122.99,38986.0,121.4729,121.6904,121.4729,121.5421,38986.0
2025-01-28 14:30:00,122.98,123.26,122.92,123.18,41978.0,121.5322,121.8089,121.4729,121.7299,41978.0
2025-01-28 15:00:00,123.21,123.44,123.21,123.35,49623.0,121.7595,121.9868,121.7595,121.8979,49623.0
2025-01-28 15:30:00,123.36,123.4,122.94,122.97,175748.0,121.9078,121.9473,121.4927,121.5224,175748.0
2025-01-29 09:30:00,122.0,123.47,121.97,122.61,122291.0,120.5638,122.0165,120.5341,121.1666,122291.0
2025-01-29 10:00:00,122.61,123.43,122.6,123.11,50993.0,121.1666,121.9769,121.1567,121.6607,50993.0
2025-01-29 10:30:00,123.04,123.4,122.98,123.3,29610.0,121.5915,121.9473,121.5322,121.8485,29610.0
2025-01-29 11:00:00,123.28,123.52,123.22,123.32,33176.0,121.8287,122.0659,121.7694,121.8682,33176.0
2025-01-29 11:30:00,123.3,123.47,123.24,123.32,62974.0,121.8485,122.0165,121.7892,121.8682,62974.0
2025-01-29 12:00:00,123.36,123.4,123.04,123.07,64731.0,121.9078,121.9473,121.5915,121.6212,64731.0
2025-01-29 12:30:00,123.06,123.12,122.76,122.84,38156.0,121.6113,121.6706,121.3148,121.3939,38156.0
2025-01-29 13:00:00,122.86,123.25,122.72,122.97,63119.0,121.4137,121.7991,121.2753,121.5224,63119.0
2025-01-29 13:30:00,122.97,123.45,122.97,123.29,32684.0,121.5224,121.9967,121.5224,121.8386,32684.0
2025-01-29 14:00:00,123.26,123.29,122.2,122.34,87090.0,121.8089,121.8386,120.7614,120.8998,87090.0
2025-01-29 14:30:00,122.29,122.9,122.29,122.53,60582.0,120.8504,121.4532,120.8504,121.0875,60582.0
2025-01-29 15:00:00,122.52,122.57,122.13,122.44,76450.0,121.0777,121.1271,120.6922,120.9986,76450.0
2025-01-29 15:30:00,122.46,122.67,122.25,122.4,321886.0,121.0184,121.2259,120.8108,120.9591,321886.0
2025-01-30 09:30:00,122.17,122.8,121.67,121.88,183079.0,120.7318,121.3544,120.2377,120.4452,183079.0
2025-01-30 10:00:00,121.89,122.6,121.51,122.08,145393.0,120.4551,121.1567,120.0795,120.6428,145393.0
2025-01-30 10:30:00,122.01,122.78,122.01,122.39,75600.0,120.5737,121.3346,120.5737,120.9492,75600.0
2025-01-30 11:00:00,122.43,122.58,122.17,122.51,36448.0,120.9887,121.1369,120.7318,121.0678,36448.0
2025-01-30 11:30:00,122.51,122.55,122.19,122.45,79510.0,121.0678,121.1073,120.7515,121.0085,79510.0
2025-01-30 12:00:00,122.45,122.56,122.18,122.22,45499.0,121.0085,121.1172,120.7417,120.7812,45499.0
2025-01-30 12:30:00,122.23,122.76,122.19,122.76,54934.0,120.7911,121.3148,120.7515,121.3148,54934.0
2025-01-30 13:00:00,122.76,122.99,122.69,122.88,82810.0,121.3148,121.5421,121.2457,121.4334,82810.0
2025-01-30 13:30:00,122.91,123.13,122.71,123.07,59685.0,121.4631,121.6805,121.2654,121.6212,59685.0
2025-01-30 14:00:00,123.06,123.15,122.92,123.04,57900.0,121.6113,121.7002,121.4729,121.5915,57900.0
2025-01-30 14:30:00,123.08,123.08,122.83,122.98,67849.0,121.6311,121.6311,121.384,121.5322,67849.0
2025-01-30 15:00:00,122.95,123.28,122.86,123.23,80248.0,121.5026,121.8287,121.4137,121.7793,80248.0
2025-01-30 15:30:00,123.2,123.3,122.16,122.67,494084.0,121.7497,121.8485,120.7219,121.2259,494084.0
2025-01-31 09:30:00,115.0,117.58,115.0,116.79,653963.0,113.6462,116.1958,113.6462,115.4151,653963.0
2025-01-31 10:00:00,116.81,117.01,115.97,116.19,200203.0,115.4349,115.6325,114.6048,114.8222,200203.0
2025-01-31 10:30:00,116.22,116.43,115.6,116.01,195308.0,114.8518,115.0593,114.2391,114.6443,195308.0
2025-01-31 11:00:00,116.04,116.61,115.06,115.13,151619.0,114.6739,115.2372,113.7055,113.7747,151619.0
2025-01-31 11:30:00,115.18,115.6,115.01,115.35,70358.0,113.8241,114.2391,113.6561,113.9921,70358.0
2025-01-31 12:00:00,115.43,115.68,115.15,115.53,54651.0,114.0711,114.3182,113.7944,114.1699,54651.0
2025-01-31 12:30:00,115.53,116.38,115.51,116.17,55366.0,114.1699,115.0099,114.1502,114.8024,55366.0
2025-01-31 13:00:00,116.14,116.39,115.62,115.86,108700.0,114.7728,115.0198,114.2589,114.4961,108700.0
2025-01-31 13:30:00,115.83,116.17,115.16,115.17,164587.0,114.4664,114.8024,113.8043,113.8142,164587.0
2025-01-31 14:00:00,115.23,115.71,115.19,115.7,99121.0,113.8735,114.3478,113.8339,114.3379,99121.0
2025-01-31 14:30:00,115.71,115.94,115.27,115.45,76175.0,114.3478,114.5751,113.913,114.0909,76175.0
2025-01-31 15:00:00,115.43,115.43,114.79,115.36,145927.0,114.0711,114.0711,113.4387,114.0019,145927.0
2025-01-31 15:30:00,115.33,115.7,115.0,115.38,360926.0,113.9723,114.3379,113.6462,114.0217,360926.0
2025-02-03 09:30:00,113.85,114.0,110.2,110.29,180134.0,112.5097,112.658,108.9027,108.9916,180134.0
2025-02-03 10:00:00,110.29,112.89,110.25,112.88,125782.0,108.9916,111.561,108.9521,111.5511,125782.0
2025-02-03 10:30:00,112.77,113.16,112.07,112.91,131497.0,111.4424,111.8278,110.7507,111.5808,131497.0
2025-02-03 11:00:00,112.9,113.19,112.68,112.85,103249.0,111.5709,111.8575,111.3535,111.5215,103249.0
2025-02-03 11:30:00,112.97,113.28,112.72,112.82,65003.0,111.6401,111.9464,111.393,111.4918,65003.0
2025-02-03 12:00:00,112.8,113.24,112.36,113.12,55061.0,111.4721,111.9069,111.0373,111.7883,55061.0
2025-02-03 12:30:00,113.08,113.31,112.27,112.47,152658.0,111.7488,111.9761,110.9483,111.146,152658.0
2025-02-03 13:00:00,112.37,112.71,112.07,112.46,54477.0,111.0471,111.3831,110.7507,111.1361,54477.0
2025-02-03 13:30:00,112.46,112.61,112.33,112.47,72677.0,111.1361,111.2843,111.0076,111.146,72677.0
2025-02-03 14:00:00,112.51,112.6,112.34,112.41,62281.0,111.1855,111.2744,111.0175,111.0867,62281.0
2025-02-03 14:30:00,112.42,112.51,112.12,112.39,66751.0,111.0966,111.1855,110.8001,111.0669,66751.0
2025-02-03 15:00:00,112.39,112.47,112.16,112.19,91965.0,111.0669,111.146,110.8396,110.8693,91965.0
2025-02-03 15:30:00,112.23,112.64,111.9,112.05,536645.0,110.9088,111.314,110.5827,110.7309,536645.0
2025-02-04 09:30:00,113.35,113.67,112.09,112.19,147230.0,112.0156,112.3318,110.7704,110.8693,147230.0
2025-02-04 10:00:00,112.35,112.4,111.71,111.81,66962.0,111.0274,111.0768,110.3949,110.4937,66962.0
2025-02-04 10:30:00,111.87,112.08,111.57,111.58,51745.0,110.553,110.7606,110.2566,110.2664,51745.0
2025-02-04 11:00:00,111.62,112.02,111.59,111.75,87356.0,110.306,110.7013,110.2763,110.4344,87356.0
2025-02-04 11:30:00,111.78,112.08,111.78,112.02,51445.0,110.4641,110.7606,110.4641,110.7013,51445.0
2025-02-04 12:00:00,112.02,112.1,111.52,111.54,37904.0,110.7013,110.7803,110.2072,110.2269,37904.0
2025-02-04 12:30:00,111.59,111.68,111.33,111.53,63412.0,110.2763,110.3653,110.0194,110.217,63412.0
2025-02-04 13:00:00,111.56,111.56,111.16,111.24,40416.0,110.2467,110.2467,109.8514,109.9304,40416.0
2025-02-04 13:30:00,111.28,111.85,111.06,111.76,64332.0,109.97,110.5333,109.7526,110.4443,64332.0
2025-02-04 14:00:00,111.71,112.15,111.68,111.86,81233.0,110.3949,110.8297,110.3653,110.5431,81233.0
2025-02-04 14:30:00,111.86,112.1,111.75,111.85,125674.0,110.5431,110.7803,110.4344,110.5333,125674.0
2025-02-04 15:00:00,111.88,111.93,111.64,111.82,79424.0,110.5629,110.6123,110.3257,110.5036,79424.0
2025-02-04 15:30:00,111.81,111.87,111.13,111.29,315156.0,110.4937,110.553,109.8217,109.9799,315156.0
2025-02-05 09:30:00,111.73,111.96,111.1,111.66,52299.0,110.4147,110.642,109.7921,110.3455,52299.0
2025-02-05 10:00:00,111.76,111.85,111.04,111.2,36031.0,110.4443,110.5333,109.7328,109.8909,36031.0
2025-02-05 10:30:00,111.23,111.74,111.0,111.66,51558.0,109.9206,110.4246,109.6933,110.3455,51558.0
2025-02-05 11:00:00,111.62,111.86,111.4,111.48,99716.0,110.306,110.5431,110.0886,110.1676,99716.0
2025-02-05 11:30:00,111.48,112.0,111.48,111.84,172911.0,110.1676,110.6815,110.1676,110.5234,172911.0
2025-02-05 12:00:00,111.84,112.11,111.71,111.98,49397.0,110.5234,110.7902,110.3949,110.6617,49397.0
2025-02-05 12:30:00,111.95,112.38,111.91,112.33,65557.0,110.6321,111.057,110.5926,111.0076,65557.0
2025-02-05 13:00:00,112.36,112.43,112.03,112.09,47164.0,111.0373,111.1064,110.7111,110.7704,47164.0
2025-02-05 13:30:00,112.09,112.32,112.02,112.23,81075.0,110.7704,110.9977,110.7013,110.9088,81075.0
2025-02-05 14:00:00,112.28,112.56,112.24,112.47,46636.0,110.9582,111.2349,110.9187,111.146,46636.0
2025-02-05 14:30:00,112.45,112.8,112.45,112.58,47824.0,111.1262,111.4721,111.1262,111.2547,47824.0
2025-02-05 15:00:00,112.56,112.74,112.22,112.23,67923.0,111.2349,111.4128,110.8989,110.9088,67923.0
2025-02-05 15:30:00,112.23,112.65,112.09,112.55,253942.0,110.9088,111.3238,110.7704,111.225,253942.0
2025-02-06 09:30:00,113.29,114.22,112.03,112.31,123456.0,111.9563,112.8754,110.7111,110.9879,123456.0
2025-02-06 10:00:00,112.32,113.48,112.27,113.45,74021.0,110.9977,112.1441,110.9483,112.1144,74021.0
2025-02-06 10:30:00,113.45,113.84,113.12,113.75,158572.0,112.1144,112.4998,111.7883,112.4109,158572.0
2025-02-06 11:00:00,113.76,114.62,113.71,114.51,150376.0,112.4208,113.2707,112.3714,113.162,150376.0
2025-02-06 11:30:00,114.52,114.92,114.38,114.6,102724.0,113.1718,113.5671,113.0335,113.2509,102724.0
2025-02-06 12:00:00,114.54,114.86,114.53,114.72,90001.0,113.1916,113.5078,113.1817,113.3695,90001.0
2025-02-06 12:30:00,114.68,114.86,114.63,114.84,80240.0,113.33,113.5078,113.2805,113.4881,80240.0
2025-02-06 13:00:00,114.84,116.16,114.82,116.16,155517.0,113.4881,114.7925,113.4683,114.7925,155517.0
2025-02-06 13:30:00,116.19,116.32,115.72,116.17,116923.0,114.8222,114.9506,114.3577,114.8024,116923.0
2025-02-06 14:00:00,116.17,116.38,115.43,115.45,89506.0,114.8024,115.0099,114.0711,114.0909,89506.0
2025-02-06 14:30:00,115.48,115.52,115.03,115.34,110535.0,114.1205,114.1601,113.6758,113.9822,110535.0
2025-02-06 15:00:00,115.33,115.66,115.2,115.45,131481.0,113.9723,114.2984,113.8438,114.0909,131481.0
2025-02-06 15:30:00,115.46,116.01,115.37,115.9,399395.0,114.1008,114.6443,114.0118,114.5356,399395.0
2025-02-07 09:30:00,116.15,116.15,115.0,115.91,76850.0,114.7826,114.7826,113.6462,114.5455,76850.0
2025-02-07 10:00:00,115.79,115.88,115.43,115.74,70026.0,114.4269,114.5158,114.0711,114.3775,70026.0
2025-02-07 10:30:00,115.73,115.74,114.92,114.98,83984.0,114.3676,114.3775,113.5671,113.6264,83984.0
2025-02-07 11:00:00,114.9,115.09,114.49,114.54,87686.0,113.5474,113.7351,113.1422,113.1916,87686.0
2025-02-07 11:30:00,114.58,114.79,114.33,114.53,73025.0,113.2311,113.4387,112.9841,113.1817,73025.0
2025-02-07 12:00:00,114.46,114.93,114.46,114.74,62968.0,113.1125,113.577,113.1125,113.3892,62968.0
2025-02-07 12:30:00,114.67,114.71,114.4,114.46,15404.0,113.3201,113.3596,113.0532,113.1125,15404.0
2025-02-07 13:00:00,114.48,114.89,114.46,114.8,25814.0,113.1323,113.5375,113.1125,113.4485,25814.0
2025-02-07 13:30:00,114.82,115.05,114.67,114.69,17891.0,113.4683,113.6956,113.3201,113.3398,17891.0
2025-02-07 14:00:00,114.72,114.73,114.52,114.56,32703.0,113.3695,113.3794,113.1718,113.2114,32703.0
2025-02-07 14:30:00,114.52,114.74,114.38,114.48,40495.0,113.1718,113.3892,113.0335,113.1323,40495.0
2025-02-07 15:00:00,114.47,114.62,114.35,114.59,55313.0,113.1224,113.2707,113.0038,113.241,55313.0
2025-02-07 15:30:00,114.62,115.06,114.62,114.84,161969.0,113.2707,113.7055,113.2707,113.4881,161969.0
2025-02-10 09:30:00,115.4,115.57,114.25,114.9,130839.0,114.0415,114.2095,112.905,113.5474,130839.0
2025-02-10 10:00:00,114.9,115.33,114.82,115.0,83381.0,113.5474,113.9723,113.4683,113.6462,83381.0
2025-02-10 10:30:00,115.0,115.09,114.52,114.53,47642.0,113.6462,113.7351,113.1718,113.1817,47642.0
2025-02-10 11:00:00,114.44,114.45,114.25,114.37,49551.0,113.0928,113.1027,112.905,113.0236,49551.0
2025-02-10 11:30:00,114.39,114.72,114.25,114.53,32312.0,113.0434,113.3695,112.905,113.1817,32312.0
2025-02-10 12:00:00,114.57,114.83,114.55,114.7,34641.0,113.2212,113.4782,113.2015,113.3497,34641.0
2025-02-10 12:30:00,114.7,114.72,114.44,114.45,49226.0,113.3497,113.3695,113.0928,113.1027,49226.0
2025-02-10 13:00:00,114.48,114.68,114.33,114.42,47303.0,113.1323,113.33,112.9841,113.073,47303.0
2025-02-10 13:30:00,114.42,114.6,114.4,114.4,42811.0,113.073,113.2509,113.0532,113.0532,42811.0
2025-02-10 14:00:00,114.41,114.51,114.25,114.5,31119.0,113.0631,113.162,112.905,113.1521,31119.0
2025-02-10 14:30:00,114.48,114.58,114.31,114.35,27336.0,113.1323,113.2311,112.9643,113.0038,27336.0
2025-02-10 15:00:00,114.32,114.51,114.27,114.31,46299.0,112.9742,113.162,112.9248,112.9643,46299.0
2025-02-10 15:30:00,114.33,114.56,114.07,114.14,309231.0,112.9841,113.2114,112.7271,112.7963,309231.0
2025-02-11 09:30:00,114.28,114.68,113.77,114.63,50634.0,112.9347,113.33,112.4307,113.2805,50634.0
2025-02-11 10:00:00,114.55,114.64,113.93,114.57,85086.0,113.2015,113.2904,112.5888,113.2212,85086.0
2025-02-11 10:30:00,114.52,115.2,114.46,115.12,22656.0,113.1718,113.8438,113.1125,113.7648,22656.0
2025-02-11 11:00:00,115.12,115.23,114.69,114.73,49423.0,113.7648,113.8735,113.3398,113.3794,49423.0
2025-02-11 11:30:00,114.73,114.87,114.61,114.75,34273.0,113.3794,113.5177,113.2608,113.3991,34273.0
2025-02-11 12:00:00,114.75,115.11,114.74,114.86,23778.0,113.3991,113.7549,113.3892,113.5078,23778.0
2025-02-11 12:30:00,114.87,114.9,114.67,114.7,23378.0,113.5177,113.5474,113.3201,113.3497,23378.0
2025-02-11 13:00:00,114.68,114.89,114.59,114.76,27285.0,113.33,113.5375,113.241,113.409,27285.0
2025-02-11 13:30:00,114.77,114.98,114.53,114.54,31580.0,113.4189,113.6264,113.1817,113.1916,31580.0
2025-02-11 14:00:00,114.55,114.71,114.46,114.58,35094.0,113.2015,113.3596,113.1125,113.2311,35094.0
2025-02-11 14:30:00,114.57,114.7,114.48,114.55,23124.0,113.2212,113.3497,113.1323,113.2015,23124.0
2025-02-11 15:00:00,114.57,114.65,114.41,114.65,27733.0,113.2212,113.3003,113.0631,113.3003,27733.0
2025-02-11 15:30:00,114.67,114.96,114.6,114.92,155002.0,113.3201,113.6067,113.2509,113.5671,155002.0
2025-02-12 09:30:00,113.19,113.93,112.75,113.91,81314.0,111.8575,112.5888,111.4227,112.569,81314.0
2025-02-12 10:00:00,113.95,113.99,113.58,113.89,75528.0,112.6085,112.6481,112.2429,112.5493,75528.0
2025-02-12 10:30:00,113.94,114.36,113.73,114.23,41276.0,112.5987,113.0137,112.3911,112.8852,41276.0
2025-02-12 11:00:00,114.28,114.28,113.38,113.47,38988.0,112.9347,112.9347,112.0453,112.1342,38988.0
2025-02-12 11:30:00,113.52,113.97,113.42,113.86,30071.0,112.1836,112.6283,112.0848,112.5196,30071.0
2025-02-12 12:00:00,113.86,114.6,113.78,114.54,32691.0,112.5196,113.2509,112.4405,113.1916,32691.0
2025-02-12 12:30:00,114.54,114.87,114.39,114.83,45667.0,113.1916,113.5177,113.0434,113.4782,45667.0
2025-02-12 13:00:00,114.78,115.0,114.7,114.89,36791.0,113.4288,113.6462,113.3497,113.5375,36791.0
2025-02-12 13:30:00,114.89,115.04,114.66,114.75,60344.0,113.5375,113.6857,113.3102,113.3991,60344.0
2025-02-12 14:00:00,114.75,115.32,114.69,115.26,80980.0,113.3991,113.9624,113.3398,113.9031,80980.0
2025-02-12 14:30:00,115.28,115.5,115.11,115.15,31830.0,113.9229,114.1403,113.7549,113.7944,31830.0
2025-02-12 15:00:00,115.18,115.36,115.04,115.04,46628.0,113.8241,114.0019,113.6857,113.6857,46628.0
2025-02-12 15:30:00,115.09,115.09,114.67,114.8,177998.0,113.7351,113.7351,113.3201,113.4485,177998.0
2025-02-13 09:30:00,115.56,116.57,115.21,116.28,71804.0,114.1996,115.1977,113.8537,114.9111,71804.0
2025-02-13 10:00:00,116.2,117.05,116.19,117.01,78150.0,114.8321,115.6721,114.8222,115.6325,78150.0
2025-02-13 10:30:00,116.94,117.08,116.54,116.69,70753.0,115.5633,115.7017,115.1681,115.3163,70753.0
2025-02-13 11:00:00,116.76,117.28,116.75,117.16,50937.0,115.3855,115.8993,115.3756,115.7808,50937.0
2025-02-13 11:30:00,117.15,117.41,117.1,117.17,41599.0,115.7709,116.0278,115.7215,115.7906,41599.0
2025-02-13 12:00:00,117.14,117.29,116.91,117.26,37202.0,115.761,115.9092,115.5337,115.8796,37202.0
2025-02-13 12:30:00,117.21,117.38,117.08,117.16,30171.0,115.8302,115.9982,115.7017,115.7808,30171.0
2025-02-13 13:00:00,117.17,117.57,116.99,117.47,54590.0,115.7906,116.1859,115.6128,116.0871,54590.0
2025-02-13 13:30:00,117.51,117.51,117.11,117.26,58539.0,116.1266,116.1266,115.7313,115.8796,58539.0
2025-02-13 14:00:00,117.26,117.86,117.17,117.78,93401.0,115.8796,116.4725,115.7906,116.3935,93401.0
2025-02-13 14:30:00,117.76,117.98,117.68,117.75,38746.0,116.3737,116.5911,116.2946,116.3638,38746.0
2025-02-13 15:00:00,117.81,118.0,117.77,117.99,46111.0,116.4231,116.6109,116.3836,116.601,46111.0
2025-02-13 15:30:00,118.0,118.11,117.71,117.94,237765.0,116.6109,116.7196,116.3243,116.5516,237765.0
2025-02-14 09:30:00,118.35,119.12,117.83,118.78,88355.0,116.9567,117.7177,116.4429,117.3817,88355.0
2025-02-14 10:00:00,118.79,118.82,117.84,118.13,56788.0,117.3916,117.4212,116.4528,116.7393,56788.0
2025-02-14 10:30:00,118.14,118.26,117.73,118.09,40875.0,116.7492,116.8678,116.344,116.6998,40875.0
2025-02-14 11:00:00,118.05,118.28,117.92,117.96,46026.0,116.6603,116.8876,116.5318,116.5713,46026.0
2025-02-14 11:30:00,117.92,118.19,117.85,118.17,56360.0,116.5318,116.7986,116.4626,116.7789,56360.0
2025-02-14 12:00:00,118.2,118.28,117.97,118.08,24414.0,116.8085,116.8876,116.5812,116.6899,24414.0
2025-02-14 12:30:00,118.08,118.28,118.06,118.2,39214.0,116.6899,116.8876,116.6702,116.8085,39214.0
2025-02-14 13:00:00,118.22,118.22,117.96,118.13,40051.0,116.8283,116.8283,116.5713,116.7393,40051.0
2025-02-14 13:30:00,118.16,118.29,118.1,118.23,44899.0,116.769,116.8975,116.7097,116.8382,44899.0
2025-02-14 14:00:00,118.23,118.35,118.09,118.1,30947.0,116.8382,116.9567,116.6998,116.7097,30947.0
2025-02-14 14:30:00,118.1,118.36,118.1,118.15,49713.0,116.7097,116.9666,116.7097,116.7591,49713.0
2025-02-14 15:00:00,118.14,118.34,118.02,118.09,104875.0,116.7492,116.9469,116.6306,116.6998,104875.0
2025-02-14 15:30:00,118.06,118.06,117.68,117.75,193027.0,116.6702,116.6702,116.2946,116.3638,193027.0
2025-02-18 09:30:00,117.71,118.0,117.29,117.62,76262.0,116.3243,116.6109,115.9092,116.2353,76262.0
2025-02-18 10:00:00,117.54,118.44,117.53,118.38,50609.0,116.1563,117.0457,116.1464,116.9864,50609.0
2025-02-18 10:30:00,118.45,118.97,118.3,118.97,40576.0,117.0556,117.5694,116.9073,117.5694,40576.0
2025-02-18 11:00:00,118.97,119.01,118.65,118.76,71430.0,117.5694,117.609,117.2532,117.3619,71430.0
2025-02-18 11:30:00,118.76,118.81,118.43,118.53,58563.0,117.3619,117.4113,117.0358,117.1346,58563.0
2025-02-18 12:00:00,118.57,118.82,118.43,118.72,47288.0,117.1742,117.4212,117.0358,117.3224,47288.0
2025-02-18 12:30:00,118.69,118.81,118.56,118.72,31462.0,117.2927,117.4113,117.1643,117.3224,31462.0
2025-02-18 13:00:00,118.73,118.88,118.54,118.59,50734.0,117.3323,117.4805,117.1445,117.1939,50734.0
2025-02-18 13:30:00,118.59,118.71,118.43,118.51,54266.0,117.1939,117.3125,117.0358,117.1149,54266.0
2025-02-18 14:00:00,118.49,118.75,118.49,118.57,40631.0,117.0951,117.352,117.0951,117.1742,40631.0
2025-02-18 14:30:00,118.57,118.84,118.54,118.65,38928.0,117.1742,117.441,117.1445,117.2532,38928.0
2025-02-18 15:00:00,118.64,118.69,118.43,118.68,37541.0,117.2433,117.2927,117.0358,117.2829,37541.0
2025-02-18 15:30:00,118.68,119.29,118.67,119.26,217865.0,117.2829,117.8857,117.273,117.856,217865.0
2025-02-19 09:30:00,116.5,117.86,116.5,116.97,87268.0,115.1285,116.4725,115.1285,115.593,87268.0
2025-02-19 10:00:00,117.0,118.0,116.93,117.01,72800.0,115.6226,116.6109,115.5535,115.6325,72800.0
2025-02-19 10:30:00,117.0,117.26,116.16,116.31,70037.0,115.6226,115.8796,114.7925,114.9408,70037.0
2025-02-19 11:00:00,116.31,116.53,116.11,116.15,89332.0,114.9408,115.1582,114.7431,114.7826,89332.0
2025-02-19 11:30:00,116.16,116.26,115.59,115.63,44842.0,114.7925,114.8914,114.2292,114.2688,44842.0
2025-02-19 12:00:00,115.64,115.78,115.45,115.77,71524.0,114.2786,114.417,114.0909,114.4071,71524.0
2025-02-19 12:30:00,115.77,116.01,115.71,116.0,37116.0,114.4071,114.6443,114.3478,114.6344,37116.0
2025-02-19 13:00:00,116.0,116.08,115.88,115.97,26173.0,114.6344,114.7135,114.5158,114.6048,26173.0
2025-02-19 13:30:00,115.97,116.23,115.96,116.14,27220.0,114.6048,114.8617,114.5949,114.7728,27220.0
2025-02-19 14:00:00,116.17,116.62,116.09,116.6,48521.0,114.8024,115.2471,114.7234,115.2273,48521.0
2025-02-19 14:30:00,116.57,116.63,116.29,116.56,64408.0,115.1977,115.257,114.921,115.1878,64408.0
2025-02-19 15:00:00,116.56,116.78,116.48,116.74,31747.0,115.1878,115.4052,115.1088,115.3657,31747.0
2025-02-19 15:30:00,116.7,116.99,116.53,116.79,189516.0,115.3262,115.6128,115.1582,115.4151,189516.0
2025-02-20 09:30:00,116.66,116.7,116.18,116.69,52075.0,115.2866,115.3262,114.8123,115.3163,52075.0
2025-02-20 10:00:00,116.69,116.83,116.06,116.2,21868.0,115.3163,115.4546,114.6937,114.8321,21868.0
2025-02-20 10:30:00,116.2,116.79,116.1,116.63,24803.0,114.8321,115.4151,114.7332,115.257,24803.0
2025-02-20 11:00:00,116.63,116.89,116.6,116.83,33221.0,115.257,115.5139,115.2273,115.4546,33221.0
2025-02-20 11:30:00,116.82,117.04,116.75,116.88,122896.0,115.4448,115.6622,115.3756,115.5041,122896.0
2025-02-20 12:00:00,116.82,117.31,116.82,117.27,20253.0,115.4448,115.929,115.4448,115.8895,20253.0
2025-02-20 12:30:00,117.31,117.46,117.23,117.44,8889.0,115.929,116.0772,115.8499,116.0575,8889.0
2025-02-20 13:00:00,117.39,117.6,117.33,117.59,20548.0,116.008,116.2156,115.9488,116.2057,20548.0
2025-02-20 13:30:00,117.58,117.83,117.53,117.82,31927.0,116.1958,116.4429,116.1464,116.433,31927.0
2025-02-20 14:00:00,117.82,117.82,117.5,117.72,28728.0,116.433,116.433,116.1168,116.3342,28728.0
2025-02-20 14:30:00,117.72,117.76,117.48,117.58,34241.0,116.3342,116.3737,116.097,116.1958,34241.0
2025-02-20 15:00:00,117.58,117.58,117.33,117.57,50770.0,116.1958,116.1958,115.9488,116.1859,50770.0
2025-02-20 15:30:00,117.57,118.11,117.55,117.96,224087.0,116.1859,116.7196,116.1662,116.5713,224087.0
2025-02-21 09:30:00,117.55,117.83,117.0,117.39,84934.0,116.8543,117.1326,116.3075,116.6952,84934.0
2025-02-21 10:00:00,117.35,117.74,116.94,117.6,115567.0,116.6554,117.0431,116.2479,116.904,115567.0
2025-02-21 10:30:00,117.6,117.82,117.48,117.5,98898.0,116.904,117.1227,116.7847,116.8046,98898.0
2025-02-21 11:00:00,117.5,117.8,117.39,117.58,89119.0,116.8046,117.1028,116.6952,116.8841,89119.0
2025-02-21 11:30:00,117.57,117.67,117.1,117.33,168046.0,116.8741,116.9735,116.4069,116.6356,168046.0
2025-02-21 12:00:00,117.3,117.38,116.86,116.9,197682.0,116.6057,116.6853,116.1683,116.2081,197682.0
2025-02-21 12:30:00,116.9,116.92,116.52,116.52,40321.0,116.2081,116.228,115.8304,115.8304,40321.0
2025-02-21 13:00:00,116.48,116.48,116.02,116.02,28675.0,115.7906,115.7906,115.3333,115.3333,28675.0
2025-02-21 13:30:00,115.99,115.99,115.12,115.19,26101.0,115.3035,115.3035,114.4386,114.5082,26101.0
2025-02-21 14:00:00,115.15,115.17,114.36,114.5,56763.0,114.4685,114.4883,113.6831,113.8223,56763.0
2025-02-21 14:30:00,114.52,114.69,114.41,114.45,76586.0,113.8422,114.0112,113.7328,113.7726,76586.0
2025-02-21 15:00:00,114.42,114.76,114.29,114.63,77248.0,113.7428,114.0808,113.6136,113.9515,77248.0
2025-02-21 15:30:00,114.66,115.21,114.63,114.79,321222.0,113.9814,114.5281,113.9515,114.1106,321222.0
2025-02-24 09:30:00,115.04,115.2,113.93,114.78,44329.0,114.3591,114.5182,113.2557,114.1007,44329.0
2025-02-24 10:00:00,114.68,115.15,114.6,114.91,71995.0,114.0012,114.4685,113.9217,114.2299,71995.0
2025-02-24 10:30:00,114.87,114.89,114.51,114.55,32335.0,114.1901,114.21,113.8322,113.872,32335.0
2025-02-24 11:00:00,114.54,114.73,114.42,114.55,32792.0,113.8621,114.0509,113.7428,113.872,32792.0
2025-02-24 11:30:00,114.6,114.72,114.25,114.29,24533.0,113.9217,114.041,113.5738,113.6136,24533.0
2025-02-24 12:00:00,114.31,114.37,114.04,114.09,36095.0,113.6334,113.6931,113.365,113.4147,36095.0
2025-02-24 12:30:00,114.12,114.42,114.09,114.17,36558.0,113.4446,113.7428,113.4147,113.4943,36558.0
2025-02-24 13:00:00,114.13,114.15,113.97,114.01,35515.0,113.4545,113.4744,113.2954,113.3352,35515.0
2025-02-24 13:30:00,113.99,114.32,113.93,113.95,38012.0,113.3153,113.6434,113.2557,113.2756,38012.0
2025-02-24 14:00:00,113.93,114.03,113.8,113.9,27095.0,113.2557,113.3551,113.1265,113.2259,27095.0
2025-02-24 14:30:00,113.92,114.02,113.87,113.93,26150.0,113.2457,113.3451,113.196,113.2557,26150.0
2025-02-24 15:00:00,113.93,114.01,113.62,113.63,39333.0,113.2557,113.3352,112.9475,112.9575,39333.0
2025-02-24 15:30:00,113.64,113.9,113.46,113.55,151793.0,112.9674,113.2259,112.7885,112.8779,151793.0
2025-02-25 09:30:00,114.32,115.39,113.75,114.69,142050.0,113.6434,114.707,113.0767,114.0112,142050.0
2025-02-25 10:00:00,114.58,114.63,113.65,113.73,81480.0,113.9018,113.9515,112.9773,113.0569,81480.0
2025-02-25 10:30:00,113.73,114.3,113.5,114.11,47287.0,113.0569,113.6235,112.8282,113.4346,47287.0
2025-02-25 11:00:00,114.11,114.42,113.94,114.15,70037.0,113.4346,113.7428,113.2656,113.4744,70037.0
2025-02-25 11:30:00,114.15,114.29,113.98,114.16,54058.0,113.4744,113.6136,113.3054,113.4843,54058.0
2025-02-25 12:00:00,114.17,114.31,113.91,114.3,51022.0,113.4943,113.6334,113.2358,113.6235,51022.0
2025-02-25 12:30:00,114.37,114.8,114.34,114.71,47742.0,113.6931,114.1205,113.6633,114.0311,47742.0
2025-02-25 13:00:00,114.71,114.83,114.42,114.42,34394.0,114.0311,114.1504,113.7428,113.7428,34394.0
2025-02-25 13:30:00,114.45,114.59,114.28,114.28,64243.0,113.7726,113.9118,113.6036,113.6036,64243.0
2025-02-25 14:00:00,114.24,114.32,113.74,113.88,77756.0,113.5638,113.6434,113.0668,113.206,77756.0
2025-02-25 14:30:00,113.88,114.3,113.86,114.28,77188.0,113.206,113.6235,113.1861,113.6036,77188.0
2025-02-25 15:00:00,114.29,114.86,114.21,114.61,75832.0,113.6136,114.1802,113.534,113.9317,75832.0
2025-02-25 15:30:00,114.61,114.73,114.23,114.36,170578.0,113.9317,114.0509,113.5539,113.6831,170578.0
2025-02-26 09:30:00,114.73,114.84,113.61,114.69,54994.0,114.0509,114.1603,112.9376,114.0112,54994.0
2025-02-26 10:00:00,114.79,115.36,114.58,114.95,39805.0,114.1106,114.6772,113.9018,114.2696,39805.0
2025-02-26 10:30:00,114.91,115.36,114.67,115.19,43999.0,114.2299,114.6772,113.9913,114.5082,43999.0
2025-02-26 11:00:00,115.29,115.79,115.29,115.49,63751.0,114.6076,115.1047,114.6076,114.8064,63751.0
2025-02-26 11:30:00,115.48,115.61,115.16,115.17,31325.0,114.7965,114.9257,114.4784,114.4883,31325.0
2025-02-26 12:00:00,115.21,115.48,115.14,115.26,33065.0,114.5281,114.7965,114.4585,114.5778,33065.0
2025-02-26 12:30:00,115.29,115.35,114.92,114.93,37944.0,114.6076,114.6673,114.2398,114.2498,37944.0
2025-02-26 13:00:00,114.94,114.96,114.64,114.65,38566.0,114.2597,114.2796,113.9615,113.9714,38566.0
2025-02-26 13:30:00,114.65,114.86,114.6,114.82,56382.0,113.9714,114.1802,113.9217,114.1404,56382.0
2025-02-26 14:00:00,114.82,115.3,114.78,115.22,31086.0,114.1404,114.6176,114.1007,114.538,31086.0
2025-02-26 14:30:00,115.21,115.47,115.18,115.18,31724.0,114.5281,114.7866,114.4983,114.4983,31724.0
2025-02-26 15:00:00,115.23,115.38,115.13,115.23,55569.0,114.548,114.6971,114.4486,114.548,55569.0
2025-02-26 15:30:00,115.22,115.36,114.89,115.07,181292.0,114.538,114.6772,114.21,114.3889,181292.0
2025-02-27 09:30:00,114.7,115.48,113.83,115.36,73659.0,114.0211,114.7965,113.1563,114.6772,73659.0
2025-02-27 10:00:00,115.29,115.63,114.6,115.17,56377.0,114.6076,114.9456,113.9217,114.4883,56377.0
2025-02-27 10:30:00,115.29,115.63,115.02,115.14,29343.0,114.6076,114.9456,114.3392,114.4585,29343.0
2025-02-27 11:00:00,115.14,115.32,114.88,114.98,61658.0,114.4585,114.6375,114.2001,114.2995,61658.0
2025-02-27 11:30:00,114.96,115.1,114.59,114.65,40833.0,114.2796,114.4188,113.9118,113.9714,40833.0
2025-02-27 12:00:00,114.65,114.81,114.41,114.68,25312.0,113.9714,114.1305,113.7328,114.0012,25312.0
2025-02-27 12:30:00,114.71,114.8,114.32,114.42,34754.0,114.0311,114.1205,113.6434,113.7428,34754.0
2025-02-27 13:00:00,114.46,114.53,114.33,114.36,29777.0,113.7825,113.8521,113.6533,113.6831,29777.0
2025-02-27 13:30:00,114.33,114.73,114.27,114.6,31834.0,113.6533,114.0509,113.5937,113.9217,31834.0
2025-02-27 14:00:00,114.61,114.83,114.54,114.55,58510.0,113.9317,114.1504,113.8621,113.872,58510.0
2025-02-27 14:30:00,114.56,114.56,113.77,113.78,100700.0,113.882,113.882,113.0966,113.1066,100700.0
2025-02-27 15:00:00,113.78,113.95,113.58,113.72,56381.0,113.1066,113.2756,112.9078,113.0469,56381.0
2025-02-27 15:30:00,113.72,114.01,113.64,113.71,257386.0,113.0469,113.3352,112.9674,113.037,257386.0
2025-02-28 09:30:00,114.11,115.17,114.07,115.17,48553.0,113.4346,114.4883,113.3949,114.4883,48553.0
2025-02-28 10:00:00,115.21,115.8,114.24,114.54,63291.0,114.5281,115.1146,113.5638,113.8621,63291.0
2025-02-28 10:30:00,114.51,114.93,114.23,114.26,41538.0,113.8322,114.2498,113.5539,113.5837,41538.0
2025-02-28 11:00:00,114.3,114.43,113.67,113.74,79133.0,113.6235,113.7527,112.9972,113.0668,79133.0
2025-02-28 11:30:00,113.71,113.98,113.65,113.91,43904.0,113.037,113.3054,112.9773,113.2358,43904.0
2025-02-28 12:00:00,113.91,114.13,113.79,113.8,92865.0,113.2358,113.4545,113.1165,113.1265,92865.0
2025-02-28 12:30:00,113.72,113.78,112.77,112.79,45403.0,113.0469,113.1066,112.1025,112.1224,45403.0
2025-02-28 13:00:00,112.86,113.05,112.22,112.44,167135.0,112.192,112.3809,111.5558,111.7745,167135.0
2025-02-28 13:30:00,112.47,112.9,112.21,112.21,85269.0,111.8043,112.2318,111.5459,111.5459,85269.0
2025-02-28 14:00:00,112.21,112.45,112.12,112.26,85409.0,111.5459,111.7844,111.4564,111.5956,85409.0
2025-02-28 14:30:00,112.23,112.45,112.19,112.32,106170.0,111.5657,111.7844,111.526,111.6552,106170.0
2025-02-28 15:00:00,112.32,112.71,112.26,112.62,97793.0,111.6552,112.0429,111.5956,111.9534,97793.0
2025-02-28 15:30:00,112.64,113.25,112.21,113.2,498801.0,111.9733,112.5797,111.5459,112.53,498801.0
2025-03-03 09:30:00,114.95,115.52,114.25,114.38,71746.0,114.2696,114.8363,113.5738,113.703,71746.0
2025-03-03 10:00:00,114.4,114.73,114.04,114.1,79233.0,113.7229,114.0509,113.365,113.4247,79233.0
2025-03-03 10:30:00,114.2,114.22,113.59,113.62,55099.0,113.5241,113.544,112.9177,112.9475,55099.0
2025-03-03 11:00:00,113.62,113.68,112.93,113.02,37055.0,112.9475,113.0072,112.2616,112.3511,37055.0
2025-03-03 11:30:00,112.84,113.02,112.55,112.88,80715.0,112.1721,112.3511,111.8838,112.2119,80715.0
2025-03-03 12:00:00,112.87,113.46,112.85,113.25,55368.0,112.202,112.7885,112.1821,112.5797,55368.0
2025-03-03 12:30:00,113.24,113.35,112.81,112.85,35584.0,112.5698,112.6791,112.1423,112.1821,35584.0
2025-03-03 13:00:00,112.85,113.29,112.7,112.93,52887.0,112.1821,112.6195,112.033,112.2616,52887.0
2025-03-03 13:30:00,112.89,113.01,112.55,112.67,56619.0,112.2218,112.3411,111.8838,112.0031,56619.0
2025-03-03 14:00:00,112.66,112.9,112.56,112.66,44094.0,111.9932,112.2318,111.8938,111.9932,44094.0
2025-03-03 14:30:00,112.65,112.87,112.35,112.38,50012.0,111.9833,112.202,111.685,111.7149,50012.0
2025-03-03 15:00:00,112.34,112.34,111.75,111.81,88965.0,111.6751,111.6751,111.0886,111.1482,88965.0
2025-03-03 15:30:00,111.83,112.07,111.48,111.75,309674.0,111.1681,111.4067,110.8202,111.0886,309674.0
2025-03-04 09:30:00,111.5,111.75,110.49,110.58,97914.0,110.8401,111.0886,109.836,109.9255,97914.0
2025-03-04 10:00:00,110.55,111.0,109.96,110.91,124541.0,109.8957,110.343,109.3092,110.2536,124541.0
2025-03-04 10:30:00,110.95,111.1,110.27,110.55,57606.0,110.2933,110.4424,109.6173,109.8957,57606.0
2025-03-04 11:00:00,110.59,110.77,110.01,110.26,56136.0,109.9355,110.1144,109.3589,109.6074,56136.0
2025-03-04 11:30:00,110.33,110.41,110.0,110.29,54952.0,109.677,109.7565,109.3489,109.6372,54952.0
2025-03-04 12:00:00,110.31,110.93,110.3,110.86,40926.0,109.6571,110.2734,109.6472,110.2039,40926.0
2025-03-04 12:30:00,110.89,111.13,110.56,110.57,59999.0,110.2337,110.4723,109.9056,109.9156,59999.0
2025-03-04 13:00:00,110.57,110.95,110.5,110.69,65801.0,109.9156,110.2933,109.846,110.0349,65801.0
2025-03-04 13:30:00,110.65,110.81,110.47,110.68,79770.0,109.9951,110.1541,109.8162,110.0249,79770.0
2025-03-04 14:00:00,110.69,111.06,110.64,110.73,89559.0,110.0349,110.4027,109.9852,110.0746,89559.0
2025-03-04 14:30:00,110.73,111.03,110.65,110.95,120315.0,110.0746,110.3728,109.9951,110.2933,120315.0
2025-03-04 15:00:00,110.94,111.02,110.45,110.69,142704.0,110.2834,110.3629,109.7963,110.0349,142704.0
2025-03-04 15:30:00,110.7,110.7,109.15,109.29,732711.0,110.0448,110.0448,108.504,108.6431,732711.0
2025-03-05 09:30:00,109.88,111.62,109.8,111.11,234232.0,109.2297,110.9594,109.1501,110.4524,234232.0
2025-03-05 10:00:00,111.23,111.84,110.97,110.99,106806.0,110.5717,111.1781,110.3132,110.3331,106806.0
2025-03-05 10:30:00,110.99,111.05,110.61,110.86,91624.0,110.3331,110.3927,109.9553,110.2039,91624.0
2025-03-05 11:00:00,110.73,110.93,109.9,110.06,70289.0,110.0746,110.2734,109.2495,109.4086,70289.0
2025-03-05 11:30:00,110.09,110.7,109.9,110.6,116118.0,109.4384,110.0448,109.2495,109.9454,116118.0
2025-03-05 12:00:00,110.6,111.28,110.6,111.18,284990.0,109.9454,110.6214,109.9454,110.522,284990.0
2025-03-05 12:30:00,111.24,112.14,111.2,112.09,37830.0,110.5816,111.4763,110.5418,111.4266,37830.0
2025-03-05 13:00:00,112.15,112.32,111.83,112.25,96284.0,111.4862,111.6552,111.1681,111.5856,96284.0
2025-03-05 13:30:00,112.24,113.18,111.89,113.18,48904.0,111.5757,112.5101,111.2278,112.5101,48904.0
2025-03-05 14:00:00,113.16,114.01,113.15,113.73,67191.0,112.4902,113.3352,112.4803,113.0569,67191.0
2025-03-05 14:30:00,113.79,114.38,113.67,114.13,69670.0,113.1165,113.703,112.9972,113.4545,69670.0
2025-03-05 15:00:00,114.14,114.75,114.07,114.69,126460.0,113.4644,114.0708,113.3949,114.0112,126460.0
2025-03-05 15:30:00,114.68,114.74,113.7,114.09,441642.0,114.0012,114.0609,113.027,113.4147,441642.0
2025-03-06 09:30:00,114.12,115.88,113.32,114.23,95825.0,113.4446,115.1941,112.6493,113.5539,95825.0
2025-03-06 10:00:00,114.23,115.37,114.18,115.25,70416.0,113.5539,114.6872,113.5042,114.5679,70416.0
2025-03-06 10:30:00,115.23,115.87,115.09,115.69,111618.0,114.548,115.1842,114.4088,115.0053,111618.0
2025-03-06 11:00:00,115.73,115.83,115.12,115.49,130619.0,115.045,115.1444,114.4386,114.8064,130619.0
2025-03-06 11:30:00,115.57,115.69,114.69,114.78,59364.0,114.886,115.0053,114.0112,114.1007,59364.0
2025-03-06 12:00:00,114.78,115.15,114.77,114.88,37149.0,114.1007,114.4685,114.0907,114.2001,37149.0
2025-03-06 12:30:00,114.9,115.05,114.38,114.76,45621.0,114.2199,114.3691,113.703,114.0808,45621.0
2025-03-06 13:00:00,114.75,115.3,114.59,115.18,64744.0,114.0708,114.6176,113.9118,114.4983,64744.0
2025-03-06 13:30:00,115.14,115.33,114.88,115.23,54801.0,114.4585,114.6474,114.2001,114.548,54801.0
2025-03-06 14:00:00,115.22,115.49,115.14,115.32,44578.0,114.538,114.8064,114.4585,114.6375,44578.0
2025-03-06 14:30:00,115.3,116.46,115.3,115.62,141461.0,114.6176,115.7707,114.6176,114.9357,141461.0
2025-03-06 15:00:00,115.65,116.15,115.37,116.04,96689.0,114.9655,115.4625,114.6872,115.3532,96689.0
2025-03-06 15:30:00,116.08,116.31,115.26,115.43,464987.0,115.393,115.6216,114.5778,114.7468,464987.0
2025-03-07 09:30:00,114.34,115.17,113.68,114.59,88423.0,113.6633,114.4883,113.0072,113.9118,88423.0
2025-03-07 10:00:00,114.59,114.92,113.87,114.27,105759.0,113.9118,114.2398,113.196,113.5937,105759.0
2025-03-07 10:30:00,114.27,114.49,113.85,114.32,49424.0,113.5937,113.8124,113.1762,113.6434,49424.0
2025-03-07 11:00:00,114.32,114.58,114.24,114.35,95528.0,113.6434,113.9018,113.5638,113.6732,95528.0
2025-03-07 11:30:00,114.35,114.54,114.21,114.47,94832.0,113.6732,113.8621,113.534,113.7925,94832.0
2025-03-07 12:00:00,114.47,114.54,114.1,114.4,63315.0,113.7925,113.8621,113.4247,113.7229,63315.0
2025-03-07 12:30:00,114.36,115.63,114.31,115.3,80326.0,113.6831,114.9456,113.6334,114.6176,80326.0
2025-03-07 13:00:00,115.37,115.82,115.3,115.42,69619.0,114.6872,115.1345,114.6176,114.7369,69619.0
2025-03-07 13:30:00,115.43,116.27,115.27,116.27,52081.0,114.7468,115.5818,114.5878,115.5818,52081.0
2025-03-07 14:00:00,116.24,116.46,116.04,116.16,64817.0,115.552,115.7707,115.3532,115.4725,64817.0
2025-03-07 14:30:00,116.11,116.31,115.5,115.57,57453.0,115.4228,115.6216,114.8164,114.886,57453.0
2025-03-07 15:00:00,115.58,115.78,115.32,115.64,128395.0,114.8959,115.0947,114.6375,114.9556,128395.0
2025-03-07 15:30:00,115.6,115.83,115.3,115.45,268854.0,114.9158,115.1444,114.6176,114.7667,268854.0
2025-03-10 09:30:00,114.0,116.52,114.0,116.27,198631.0,113.3253,115.8304,113.3253,115.5818,198631.0
2025-03-10 10:00:00,116.31,117.37,116.23,116.95,90241.0,115.6216,116.6753,115.5421,116.2578,90241.0
2025-03-10 10:30:00,116.95,117.83,116.73,117.71,128290.0,116.2578,117.1326,116.0391,117.0133,128290.0
2025-03-10 11:00:00,117.84,117.88,116.89,116.95,103607.0,117.1425,117.1823,116.1982,116.2578,103607.0
2025-03-10 11:30:00,117.01,117.1,116.05,116.23,90359.0,116.3175,116.4069,115.3631,115.5421,90359.0
2025-03-10 12:00:00,116.23,116.73,116.14,116.71,59418.0,115.5421,116.0391,115.4526,116.0192,59418.0
2025-03-10 12:30:00,116.66,116.95,116.45,116.5,67999.0,115.9695,116.2578,115.7608,115.8105,67999.0
2025-03-10 13:00:00,116.46,116.66,116.1,116.13,57134.0,115.7707,115.9695,115.4128,115.4427,57134.0
2025-03-10 13:30:00,116.14,116.18,115.49,115.49,43129.0,115.4526,115.4924,114.8064,114.8064,43129.0
2025-03-10 14:00:00,115.53,115.57,114.93,115.05,62409.0,114.8462,114.886,114.2498,114.3691,62409.0
2025-03-10 14:30:00,115.06,115.14,114.47,114.65,63419.0,114.379,114.4585,113.7925,113.9714,63419.0
2025-03-10 15:00:00,114.67,115.64,114.56,115.04,132342.0,113.9913,114.9556,113.882,114.3591,132342.0
2025-03-10 15:30:00,115.11,115.47,114.6,114.73,364334.0,114.4287,114.7866,113.9217,114.0509,364334.0
2025-03-11 09:30:00,115.29,115.66,112.93,113.19,62761.0,114.6076,114.9754,112.2616,112.5201,62761.0
2025-03-11 10:00:00,113.19,113.78,112.7,112.78,68993.0,112.5201,113.1066,112.033,112.1125,68993.0
2025-03-11 10:30:00,112.78,112.98,111.94,112.01,98593.0,112.1125,112.3113,111.2775,111.347,98593.0
2025-03-11 11:00:00,112.0,112.69,111.91,112.23,70834.0,111.3371,112.023,111.2476,111.5657,70834.0
2025-03-11 11:30:00,112.3,112.96,112.14,112.51,41516.0,111.6353,112.2914,111.4763,111.8441,41516.0
2025-03-11 12:00:00,112.52,112.52,111.53,111.64,46496.0,111.854,111.854,110.8699,110.9792,46496.0
2025-03-11 12:30:00,111.67,112.19,111.19,112.05,128970.0,111.0091,111.526,110.5319,111.3868,128970.0
2025-03-11 13:00:00,112.09,112.44,111.84,111.89,57217.0,111.4266,111.7745,111.1781,111.2278,57217.0
2025-03-11 13:30:00,111.96,112.53,111.91,112.32,36456.0,111.2973,111.864,111.2476,111.6552,36456.0
2025-03-11 14:00:00,112.39,113.61,112.39,113.31,88295.0,111.7248,112.9376,111.7248,112.6394,88295.0
2025-03-11 14:30:00,113.3,114.23,113.23,114.08,122134.0,112.6294,113.5539,112.5598,113.4048,122134.0
2025-03-11 15:00:00,114.03,114.19,113.61,113.74,110399.0,113.3551,113.5141,112.9376,113.0668,110399.0
2025-03-11 15:30:00,113.78,114.05,113.37,113.44,373017.0,113.1066,113.375,112.699,112.7686,373017.0
2025-03-12 09:30:00,113.29,114.06,112.17,112.53,83566.0,112.6195,113.3849,111.5061,111.864,83566.0
2025-03-12 10:00:00,112.45,112.88,112.34,112.82,67705.0,111.7844,112.2119,111.6751,112.1523,67705.0
2025-03-12 10:30:00,112.73,112.76,112.15,112.22,63946.0,112.0628,112.0926,111.4862,111.5558,63946.0
2025-03-12 11:00:00,112.2,112.32,111.74,112.12,46316.0,111.5359,111.6552,111.0786,111.4564,46316.0
2025-03-12 11:30:00,112.07,112.53,112.03,112.23,38818.0,111.4067,111.864,111.3669,111.5657,38818.0
2025-03-12 12:00:00,112.25,112.32,111.95,112.13,46537.0,111.5856,111.6552,111.2874,111.4663,46537.0
2025-03-12 12:30:00,112.19,112.29,111.88,111.95,75493.0,111.526,111.6254,111.2178,111.2874,75493.0
2025-03-12 13:00:00,111.93,112.14,111.71,112.09,33725.0,111.2675,111.4763,111.0488,111.4266,33725.0
2025-03-12 13:30:00,112.09,112.31,111.85,111.88,98945.0,111.4266,111.6453,111.188,111.2178,98945.0
2025-03-12 14:00:00,111.84,112.2,111.84,112.01,90615.0,111.1781,111.5359,111.1781,111.347,90615.0
2025-03-12 14:30:00,112.04,112.27,111.97,112.06,34272.0,111.3769,111.6055,111.3073,111.3967,34272.0
2025-03-12 15:00:00,112.05,112.05,111.43,111.61,61569.0,111.3868,111.3868,110.7705,110.9494,61569.0
2025-03-12 15:30:00,111.59,111.67,110.93,110.96,224914.0,110.9295,111.0091,110.2734,110.3033,224914.0
2025-03-13 09:30:00,111.04,112.32,110.38,111.57,45705.0,110.3828,111.6552,109.7267,110.9097,45705.0
2025-03-13 10:00:00,111.65,112.75,111.65,112.12,55756.0,110.9892,112.0827,110.9892,111.4564,55756.0
2025-03-13 10:30:00,112.18,112.46,111.75,111.92,67975.0,111.516,111.7944,111.0886,111.2576,67975.0
2025-03-13 11:00:00,111.96,111.98,111.39,111.56,30465.0,111.2973,111.3172,110.7307,110.8997,30465.0
2025-03-13 11:30:00,111.5,111.64,111.22,111.28,28231.0,110.8401,110.9792,110.5617,110.6214,28231.0
2025-03-13 12:00:00,111.26,111.64,111.18,111.42,25877.0,110.6015,110.9792,110.522,110.7605,25877.0
2025-03-13 12:30:00,111.31,111.65,110.88,111.25,31185.0,110.6512,110.9892,110.2237,110.5915,31185.0
2025-03-13 13:00:00,111.27,111.42,110.73,110.85,45740.0,110.6114,110.7605,110.0746,110.1939,45740.0
2025-03-13 13:30:00,110.8,110.8,110.31,110.44,83492.0,110.1442,110.1442,109.6571,109.7863,83492.0
2025-03-13 14:00:00,110.45,111.25,110.41,111.11,41566.0,109.7963,110.5915,109.7565,110.4524,41566.0
2025-03-13 14:30:00,111.06,111.43,111.06,111.27,39733.0,110.4027,110.7705,110.4027,110.6114,39733.0
2025-03-13 15:00:00,111.31,111.41,110.94,111.05,53886.0,110.6512,110.7506,110.2834,110.3927,53886.0
2025-03-13 15:30:00,111.02,111.56,111.0,111.36,322839.0,110.3629,110.8997,110.343,110.7009,322839.0
2025-03-14 09:30:00,112.78,113.83,111.62,113.59,185341.0,112.1125,113.1563,110.9594,112.9177,185341.0
2025-03-14 10:00:00,113.41,113.41,111.86,112.24,66660.0,112.7388,112.7388,111.1979,111.5757,66660.0
2025-03-14 10:30:00,112.2,113.04,112.11,112.93,64242.0,111.5359,112.3709,111.4465,112.2616,64242.0
2025-03-14 11:00:00,112.96,113.34,112.72,113.3,143048.0,112.2914,112.6692,112.0528,112.6294,143048.0
2025-03-14 11:30:00,113.3,113.38,112.62,112.81,93643.0,112.6294,112.7089,111.9534,112.1423,93643.0
2025-03-14 12:00:00,112.87,112.99,112.48,112.51,31018.0,112.202,112.3212,111.8143,111.8441,31018.0
2025-03-14 12:30:00,112.55,113.24,112.47,113.12,50687.0,111.8838,112.5698,111.8043,112.4505,50687.0
2025-03-14 13:00:00,113.17,113.46,113.15,113.21,64602.0,112.5002,112.7885,112.4803,112.5399,64602.0
2025-03-14 13:30:00,113.23,113.35,112.96,113.0,57536.0,112.5598,112.6791,112.2914,112.3312,57536.0
2025-03-14 14:00:00,112.98,113.2,112.88,113.01,49643.0,112.3113,112.53,112.2119,112.3411,49643.0
2025-03-14 14:30:00,113.04,113.33,113.03,113.17,49890.0,112.3709,112.6592,112.361,112.5002,49890.0
2025-03-14 15:00:00,113.18,113.63,113.14,113.38,71187.0,112.5101,112.9575,112.4704,112.7089,71187.0
2025-03-14 15:30:00,113.42,113.85,113.28,113.5,265063.0,112.7487,113.1762,112.6095,112.8282,265063.0
2025-03-17 09:30:00,113.43,114.46,113.22,113.71,61295.0,112.7586,113.7825,112.5499,113.037,61295.0
2025-03-17 10:00:00,113.58,113.76,113.0,113.65,104931.0,112.9078,113.0867,112.3312,112.9773,104931.0
2025-03-17 10:30:00,113.51,113.76,113.01,113.15,78206.0,112.8382,113.0867,112.3411,112.4803,78206.0
2025-03-17 11:00:00,113.19,113.29,113.0,113.04,226482.0,112.5201,112.6195,112.3312,112.3709,226482.0
2025-03-17 11:30:00,113.0,113.06,112.65,112.79,57192.0,112.3312,112.3908,111.9833,112.1224,57192.0
2025-03-17 12:00:00,112.76,112.98,112.63,112.87,54599.0,112.0926,112.3113,111.9634,112.202,54599.0
2025-03-17 12:30:00,112.83,113.31,112.76,113.19,50990.0,112.1622,112.6394,112.0926,112.5201,50990.0
2025-03-17 13:00:00,113.19,113.27,113.05,113.13,43003.0,112.5201,112.5996,112.3809,112.4604,43003.0
2025-03-17 13:30:00,113.16,113.92,113.14,113.89,132707.0,112.4902,113.2457,112.4704,113.2159,132707.0
2025-03-17 14:00:00,113.92,114.11,113.69,113.69,153747.0,113.2457,113.4346,113.0171,113.0171,153747.0
2025-03-17 14:30:00,113.68,113.92,113.65,113.76,83443.0,113.0072,113.2457,112.9773,113.0867,83443.0
2025-03-17 15:00:00,113.77,113.98,113.55,113.97,80896.0,113.0966,113.3054,112.8779,113.2954,80896.0
2025-03-17 15:30:00,113.93,114.04,113.65,113.79,194546.0,113.2557,113.365,112.9773,113.1165,194546.0
2025-03-18 09:30:00,113.37,113.62,112.74,113.27,34923.0,112.699,112.9475,112.0727,112.5996,34923.0
2025-03-18 10:00:00,113.24,113.69,113.24,113.58,71347.0,112.5698,113.0171,112.5698,112.9078,71347.0
2025-03-18 10:30:00,113.63,113.93,113.41,113.41,56150.0,112.9575,113.2557,112.7388,112.7388,56150.0
2025-03-18 11:00:00,113.41,113.49,112.96,112.97,33803.0,112.7388,112.8183,112.2914,112.3014,33803.0
2025-03-18 11:30:00,112.89,113.44,112.84,113.02,23786.0,112.2218,112.7686,112.1721,112.3511,23786.0
2025-03-18 12:00:00,113.02,113.25,113.02,113.2,15949.0,112.3511,112.5797,112.3511,112.53,15949.0
2025-03-18 12:30:00,113.24,113.26,112.84,112.94,17329.0,112.5698,112.5896,112.1721,112.2715,17329.0
2025-03-18 13:00:00,112.94,113.34,112.84,113.26,20904.0,112.2715,112.6692,112.1721,112.5896,20904.0
2025-03-18 13:30:00,113.36,113.52,113.32,113.48,51160.0,112.6891,112.8481,112.6493,112.8083,51160.0
2025-03-18 14:00:00,113.53,113.84,113.44,113.53,20583.0,112.858,113.1662,112.7686,112.858,20583.0
2025-03-18 14:30:00,113.51,113.67,113.36,113.42,21317.0,112.8382,112.9972,112.6891,112.7487,21317.0
2025-03-18 15:00:00,113.41,113.55,113.27,113.51,26180.0,112.7388,112.8779,112.5996,112.8382,26180.0
2025-03-18 15:30:00,113.55,113.76,113.42,113.6,128064.0,112.8779,113.0867,112.7487,112.9276,128064.0
2025-03-19 09:30:00,113.81,114.26,113.3,113.75,62040.0,113.1364,113.5837,112.6294,113.0767,62040.0
2025-03-19 10:00:00,113.75,113.87,113.4,113.64,29447.0,113.0767,113.196,112.7288,112.9674,29447.0
2025-03-19 10:30:00,113.64,113.8,113.53,113.64,11078.0,112.9674,113.1265,112.858,112.9674,11078.0
2025-03-19 11:00:00,113.59,113.86,113.53,113.69,34366.0,112.9177,113.1861,112.858,113.0171,34366.0
2025-03-19 11:30:00,113.71,113.88,113.5,113.82,35782.0,113.037,113.206,112.8282,113.1463,35782.0
2025-03-19 12:00:00,113.87,114.05,113.76,113.84,35592.0,113.196,113.375,113.0867,113.1662,35592.0
2025-03-19 12:30:00,113.88,113.99,113.65,113.65,22880.0,113.206,113.3153,112.9773,112.9773,22880.0
2025-03-19 13:00:00,113.66,113.67,113.03,113.04,20898.0,112.9873,112.9972,112.361,112.3709,20898.0
2025-03-19 13:30:00,113.01,113.01,112.34,112.39,30322.0,112.3411,112.3411,111.6751,111.7248,30322.0
2025-03-19 14:00:00,112.32,112.85,112.21,112.57,40001.0,111.6552,112.1821,111.5459,111.9037,40001.0
2025-03-19 14:30:00,112.58,113.42,112.57,113.2,131723.0,111.9137,112.7487,111.9037,112.53,131723.0
2025-03-19 15:00:00,113.21,113.56,113.13,113.27,86980.0,112.5399,112.8879,112.4604,112.5996,86980.0
2025-03-19 15:30:00,113.27,113.56,112.99,113.1,205226.0,112.5996,112.8879,112.3212,112.4306,205226.0
2025-03-20 09:30:00,112.04,112.55,111.25,112.15,47607.0,111.3769,111.8838,110.5915,111.4862,47607.0
2025-03-20 10:00:00,112.26,112.73,112.17,112.66,47982.0,111.5956,112.0628,111.5061,111.9932,47982.0
2025-03-20 10:30:00,112.64,112.81,112.39,112.68,35637.0,111.9733,112.1423,111.7248,112.0131,35637.0
2025-03-20 11:00:00,112.75,112.92,112.3,112.49,25360.0,112.0827,112.2517,111.6353,111.8242,25360.0
2025-03-20 11:30:00,112.5,112.89,112.43,112.76,27066.0,111.8341,112.2218,111.7646,112.0926,27066.0
2025-03-20 12:00:00,112.76,112.97,112.44,112.44,15760.0,112.0926,112.3014,111.7745,111.7745,15760.0
2025-03-20 12:30:00,112.44,112.58,112.2,112.29,29406.0,111.7745,111.9137,111.5359,111.6254,29406.0
2025-03-20 13:00:00,112.27,112.38,111.81,111.83,42912.0,111.6055,111.7149,111.1482,111.1681,42912.0
2025-03-20 13:30:00,111.88,111.9,111.52,111.57,35946.0,111.2178,111.2377,110.8599,110.9097,35946.0
2025-03-20 14:00:00,111.57,111.74,111.44,111.45,23047.0,110.9097,111.0786,110.7804,110.7904,23047.0
2025-03-20 14:30:00,111.43,111.6,111.18,111.28,24968.0,110.7705,110.9395,110.522,110.6214,24968.0
2025-03-20 15:00:00,111.31,111.51,111.25,111.31,36669.0,110.6512,110.85,110.5915,110.6512,36669.0
2025-03-20 15:30:00,111.26,111.49,111.16,111.25,175364.0,110.6015,110.8301,110.5021,110.5915,175364.0
2025-03-21 09:30:00,110.25,110.28,109.33,110.17,337921.0,109.5975,109.6273,108.6829,109.5179,337921.0
2025-03-21 10:00:00,110.14,110.14,109.61,109.85,55473.0,109.4881,109.4881,108.9613,109.1998,55473.0
2025-03-21 10:30:00,109.81,110.46,109.81,110.45,41693.0,109.1601,109.8062,109.1601,109.7963,41693.0
2025-03-21 11:00:00,110.42,110.5,109.97,110.06,20062.0,109.7665,109.846,109.3191,109.4086,20062.0
2025-03-21 11:30:00,110.01,110.14,109.61,109.69,20408.0,109.3589,109.4881,108.9613,109.0408,20408.0
2025-03-21 12:00:00,109.68,110.44,109.63,110.3,31449.0,109.0308,109.7863,108.9811,109.6472,31449.0
2025-03-21 12:30:00,110.3,111.03,110.2,110.92,24263.0,109.6472,110.3728,109.5478,110.2635,24263.0
2025-03-21 13:00:00,111.02,111.37,110.93,111.11,20694.0,110.3629,110.7108,110.2734,110.4524,20694.0
2025-03-21 13:30:00,111.14,111.49,110.99,111.27,15588.0,110.4822,110.8301,110.3331,110.6114,15588.0
2025-03-21 14:00:00,111.27,111.33,110.83,110.84,26164.0,110.6114,110.6711,110.174,110.184,26164.0
2025-03-21 14:30:00,110.89,111.24,110.84,111.09,22559.0,110.2337,110.5816,110.184,110.4325,22559.0
2025-03-21 15:00:00,111.06,111.13,110.73,110.87,57990.0,110.4027,110.4723,110.0746,110.2138,57990.0
2025-03-21 15:30:00,110.85,111.11,110.66,110.75,299559.0,110.1939,110.4524,110.005,110.0945,299559.0
2025-03-24 09:30:00,112.26,113.35,111.85,112.78,92917.0,111.5956,112.6791,111.188,112.1125,92917.0
2025-03-24 10:00:00,112.78,113.45,112.71,113.22,78657.0,112.1125,112.7785,112.0429,112.5499,78657.0
2025-03-24 10:30:00,113.22,113.54,113.14,113.51,49924.0,112.5499,112.868,112.4704,112.8382,49924.0
2025-03-24 11:00:00,113.5,113.8,113.44,113.64,49105.0,112.8282,113.1265,112.7686,112.9674,49105.0
2025-03-24 11:30:00,113.64,113.93,113.58,113.9,44239.0,112.9674,113.2557,112.9078,113.2259,44239.0
2025-03-24 12:00:00,113.92,114.21,113.76,113.76,43147.0,113.2457,113.534,113.0867,113.0867,43147.0
2025-03-24 12:30:00,113.75,113.83,113.36,113.42,31424.0,113.0767,113.1563,112.6891,112.7487,31424.0
2025-03-24 13:00:00,113.45,113.45,112.83,112.91,35695.0,112.7785,112.7785,112.1622,112.2417,35695.0
2025-03-24 13:30:00,112.96,113.22,112.93,113.05,59413.0,112.2914,112.5499,112.2616,112.3809,59413.0
2025-03-24 14:00:00,113.05,113.24,112.26,112.27,74338.0,112.3809,112.5698,111.5956,111.6055,74338.0
2025-03-24 14:30:00,112.27,112.93,112.18,112.86,51709.0,111.6055,112.2616,111.516,112.192,51709.0
2025-03-24 15:00:00,112.82,113.39,112.79,113.22,58643.0,112.1523,112.7189,112.1224,112.5499,58643.0
2025-03-24 15:30:00,113.2,113.28,112.85,112.99,361070.0,112.53,112.6095,112.1821,112.3212,361070.0
2025-03-25 09:30:00,113.14,113.26,111.41,111.41,101910.0,112.4704,112.5896,110.7506,110.7506,101910.0
2025-03-25 10:00:00,111.57,112.59,111.35,112.3,40507.0,110.9097,111.9236,110.691,111.6353,40507.0
2025-03-25 10:30:00,112.31,112.37,112.09,112.09,13860.0,111.6453,111.7049,111.4266,111.4266,13860.0
2025-03-25 11:00:00,112.09,112.32,111.94,112.25,20943.0,111.4266,111.6552,111.2775,111.5856,20943.0
2025-03-25 11:30:00,112.25,112.59,112.17,112.31,18931.0,111.5856,111.9236,111.5061,111.6453,18931.0
2025-03-25 12:00:00,112.29,112.67,112.28,112.59,18539.0,111.6254,112.0031,111.6154,111.9236,18539.0
2025-03-25 12:30:00,112.59,112.6,112.27,112.43,19798.0,111.9236,111.9336,111.6055,111.7646,19798.0
2025-03-25 13:00:00,112.43,112.49,112.12,112.18,19725.0,111.7646,111.8242,111.4564,111.516,19725.0
2025-03-25 13:30:00,112.21,112.57,112.06,112.14,19516.0,111.5459,111.9037,111.3967,111.4763,19516.0
2025-03-25 14:00:00,112.14,112.28,112.04,112.23,38554.0,111.4763,111.6154,111.3769,111.5657,38554.0
2025-03-25 14:30:00,112.23,112.47,112.04,112.09,36447.0,111.5657,111.8043,111.3769,111.4266,36447.0
2025-03-25 15:00:00,112.09,112.35,112.03,112.08,50775.0,111.4266,111.685,111.3669,111.4166,50775.0
2025-03-25 15:30:00,112.06,112.41,111.5,111.71,356433.0,111.3967,111.7447,110.8401,111.0488,356433.0
2025-03-26 09:30:00,112.04,112.89,111.5,112.58,48624.0,111.3769,112.2218,110.8401,111.9137,48624.0
2025-03-26 10:00:00,112.55,113.06,112.41,112.79,31194.0,111.8838,112.3908,111.7447,112.1224,31194.0
2025-03-26 10:30:00,112.79,113.09,112.36,112.38,12227.0,112.1224,112.4207,111.695,111.7149,12227.0
2025-03-26 11:00:00,112.38,112.54,111.79,111.88,22983.0,111.7149,111.8739,111.1283,111.2178,22983.0
2025-03-26 11:30:00,111.84,112.25,111.79,111.91,44725.0,111.1781,111.5856,111.1283,111.2476,44725.0
2025-03-26 12:00:00,111.91,112.1,111.73,111.77,116295.0,111.2476,111.4365,111.0687,111.1085,116295.0
2025-03-26 12:30:00,111.8,111.86,111.4,111.53,132140.0,111.1383,111.1979,110.7407,110.8699,132140.0
2025-03-26 13:00:00,111.51,111.54,110.69,110.69,120451.0,110.85,110.8798,110.0349,110.0349,120451.0
2025-03-26 13:30:00,110.69,110.99,110.62,110.92,73461.0,110.0349,110.3331,109.9653,110.2635,73461.0
2025-03-26 14:00:00,110.92,111.26,110.89,111.18,120006.0,110.2635,110.6015,110.2337,110.522,120006.0
2025-03-26 14:30:00,111.18,111.54,111.15,111.47,48253.0,110.522,110.8798,110.4921,110.8102,48253.0
2025-03-26 15:00:00,111.48,111.63,111.31,111.59,92974.0,110.8202,110.9693,110.6512,110.9295,92974.0
2025-03-26 15:30:00,111.59,112.3,111.58,111.92,257994.0,110.9295,111.6353,110.9196,111.2576,257994.0
2025-03-27 09:30:00,111.54,111.54,106.56,107.15,380901.0,110.8798,110.8798,105.9293,106.5158,380901.0
2025-03-27 10:00:00,107.02,107.75,106.9,107.4,249806.0,106.3866,107.1123,106.2673,106.7643,249806.0
2025-03-27 10:30:00,107.45,107.65,107.27,107.64,44035.0,106.814,107.0129,106.6351,107.0029,44035.0
2025-03-27 11:00:00,107.54,108.15,107.41,107.62,73262.0,106.9035,107.5099,106.7743,106.983,73262.0
2025-03-27 11:30:00,107.62,107.66,106.97,106.99,119846.0,106.983,107.0228,106.3369,106.3568,119846.0
2025-03-27 12:00:00,107.03,107.29,106.86,106.86,257119.0,106.3965,106.655,106.2275,106.2275,257119.0
2025-03-27 12:30:00,106.9,106.96,105.82,105.82,156101.0,106.2673,106.3269,105.1937,105.1937,156101.0
2025-03-27 13:00:00,105.93,106.43,105.64,106.16,204704.0,105.303,105.8001,105.0147,105.5317,204704.0
2025-03-27 13:30:00,106.16,106.58,106.14,106.37,86255.0,105.5317,105.9492,105.5118,105.7404,86255.0
2025-03-27 14:00:00,106.37,106.71,106.16,106.56,284991.0,105.7404,106.0784,105.5317,105.9293,284991.0
2025-03-27 14:30:00,106.51,106.82,106.51,106.72,86140.0,105.8796,106.1878,105.8796,106.0884,86140.0
2025-03-27 15:00:00,106.72,108.05,106.67,108.03,464246.0,106.0884,107.4105,106.0387,107.3906,464246.0
2025-03-27 15:30:00,107.98,108.57,107.75,108.38,570748.0,107.3409,107.9274,107.1123,107.7385,570748.0
2025-03-28 09:30:00,109.25,109.57,108.32,108.43,139102.0,108.6034,108.9215,107.6789,107.7882,139102.0
2025-03-28 10:00:00,108.43,109.07,108.28,108.61,211656.0,107.7882,108.4244,107.6391,107.9672,211656.0
2025-03-28 10:30:00,108.7,108.8,107.97,108.35,138862.0,108.0566,108.156,107.331,107.7087,138862.0
2025-03-28 11:00:00,108.35,108.53,107.9,108.31,181825.0,107.7087,107.8876,107.2614,107.6689,181825.0
2025-03-28 11:30:00,108.23,108.47,108.08,108.18,93999.0,107.5894,107.828,107.4403,107.5397,93999.0
2025-03-28 12:00:00,108.19,108.45,107.96,108.0,71524.0,107.5497,107.8081,107.321,107.3608,71524.0
2025-03-28 12:30:00,108.02,108.24,107.77,107.82,215034.0,107.3807,107.5994,107.1321,107.1818,215034.0
2025-03-28 13:00:00,107.82,107.92,107.18,107.18,271444.0,107.1818,107.2813,106.5456,106.5456,271444.0
2025-03-28 13:30:00,107.18,107.53,106.98,107.39,236017.0,106.5456,106.8936,106.3468,106.7544,236017.0
2025-03-28 14:00:00,107.39,107.65,107.19,107.23,126669.0,106.7544,107.0129,106.5556,106.5953,126669.0
2025-03-28 14:30:00,107.23,107.59,107.09,107.53,68863.0,106.5953,106.9532,106.4562,106.8936,68863.0
2025-03-28 15:00:00,107.54,107.86,107.49,107.57,84191.0,106.9035,107.2216,106.8538,106.9333,84191.0
2025-03-28 15:30:00,107.54,107.76,107.3,107.41,363681.0,106.9035,107.1222,106.6649,106.7743,363681.0
2025-03-31 09:30:00,106.8,107.74,105.99,106.96,84499.0,106.1679,107.1023,105.3627,106.3269,84499.0
2025-03-31 10:00:00,106.96,107.13,106.27,106.67,75216.0,106.3269,106.4959,105.641,106.0387,75216.0
2025-03-31 10:30:00,106.61,107.19,106.6,106.62,83926.0,105.979,106.5556,105.9691,105.9889,83926.0
2025-03-31 11:00:00,106.62,107.23,106.59,107.09,70772.0,105.9889,106.5953,105.9591,106.4562,70772.0
2025-03-31 11:30:00,107.08,107.36,106.91,107.06,114708.0,106.4462,106.7246,106.2772,106.4263,114708.0
2025-03-31 12:00:00,107.06,107.18,106.5,106.99,66348.0,106.4263,106.5456,105.8697,106.3568,66348.0
2025-03-31 12:30:00,106.99,107.21,106.78,107.15,80588.0,106.3568,106.5755,106.148,106.5158,80588.0
2025-03-31 13:00:00,107.11,107.26,106.82,107.16,73463.0,106.476,106.6252,106.1878,106.5258,73463.0
2025-03-31 13:30:00,107.16,107.33,107.09,107.16,93646.0,106.5258,106.6947,106.4562,106.5258,93646.0
2025-03-31 14:00:00,107.12,107.93,107.11,107.7,87745.0,106.486,107.2912,106.476,107.0626,87745.0
2025-03-31 14:30:00,107.7,108.37,107.69,108.16,56257.0,107.0626,107.7286,107.0526,107.5198,56257.0
2025-03-31 15:00:00,108.16,108.94,108.16,108.67,174595.0,107.5198,108.2952,107.5198,108.0268,174595.0
2025-03-31 15:30:00,108.65,109.47,108.62,109.32,415909.0,108.0069,108.8221,107.9771,108.673,415909.0
2025-04-01 09:30:00,109.35,109.6,108.71,109.12,74253.0,108.7028,108.9513,108.0666,108.4742,74253.0
2025-04-01 10:00:00,108.92,109.17,107.78,107.86,87933.0,108.2753,108.5239,107.1421,107.2216,87933.0
2025-04-01 10:30:00,107.95,108.76,107.82,108.73,51778.0,107.3111,108.1163,107.1818,108.0865,51778.0
2025-04-01 11:00:00,108.8,109.17,108.7,108.94,38935.0,108.156,108.5239,108.0566,108.2952,38935.0
2025-04-01 11:30:00,108.94,109.09,108.86,109.01,78387.0,108.2952,108.4443,108.2157,108.3648,78387.0
2025-04-01 12:00:00,108.99,109.17,108.76,108.78,54872.0,108.3449,108.5239,108.1163,108.1362,54872.0
2025-04-01 12:30:00,108.78,108.97,108.53,108.93,89791.0,108.1362,108.325,107.8876,108.2853,89791.0
2025-04-01 13:00:00,108.93,108.97,108.27,108.33,63444.0,108.2853,108.325,107.6292,107.6888,63444.0
2025-04-01 13:30:00,108.33,108.59,108.2,108.29,57357.0,107.6888,107.9473,107.5596,107.6491,57357.0
2025-04-01 14:00:00,108.32,108.32,107.96,108.06,72670.0,107.6789,107.6789,107.321,107.4204,72670.0
2025-04-01 14:30:00,108.0,108.38,107.86,108.29,64349.0,107.3608,107.7385,107.2216,107.6491,64349.0
2025-04-01 15:00:00,108.29,108.65,108.25,108.45,79513.0,107.6491,108.0069,107.6093,107.8081,79513.0
2025-04-01 15:30:00,108.45,108.96,108.41,108.93,261971.0,107.8081,108.3151,107.7684,108.2853,261971.0
2025-04-02 09:30:00,108.27,109.15,107.96,107.96,453462.0,107.6292,108.504,107.321,107.321,453462.0
2025-04-02 10:00:00,107.97,108.4,107.88,108.28,317390.0,107.331,107.7584,107.2415,107.6391,317390.0
2025-04-02 10:30:00,108.28,108.68,108.14,108.47,141104.0,107.6391,108.0368,107.5,107.828,141104.0
2025-04-02 11:00:00,108.47,108.81,108.33,108.72,323615.0,107.828,108.166,107.6888,108.0765,323615.0
2025-04-02 11:30:00,108.72,108.81,108.3,108.48,163522.0,108.0765,108.166,107.659,107.8379,163522.0
2025-04-02 12:00:00,108.48,108.94,108.44,108.81,208752.0,107.8379,108.2952,107.7982,108.166,208752.0
2025-04-02 12:30:00,108.78,109.0,108.42,108.98,157299.0,108.1362,108.3549,107.7783,108.335,157299.0
2025-04-02 13:00:00,109.0,109.58,108.98,109.3,94824.0,108.3549,108.9314,108.335,108.6531,94824.0
2025-04-02 13:30:00,109.29,109.34,108.81,109.18,91583.0,108.6431,108.6928,108.166,108.5338,91583.0
2025-04-02 14:00:00,109.2,109.27,108.85,108.89,152319.0,108.5537,108.6233,108.2057,108.2455,152319.0
2025-04-02 14:30:00,108.91,109.44,108.88,108.94,104253.0,108.2654,108.7923,108.2356,108.2952,104253.0
2025-04-02 15:00:00,108.96,109.44,108.95,109.37,105186.0,108.3151,108.7923,108.3052,108.7227,105186.0
2025-04-02 15:30:00,109.34,110.1,109.33,110.09,409529.0,108.6928,109.4484,108.6829,109.4384,409529.0
2025-04-03 09:30:00,107.35,107.53,104.66,105.31,131260.0,106.7146,106.8936,104.0405,104.6867,131260.0
2025-04-03 10:00:00,105.14,105.33,104.4,105.07,64766.0,104.5177,104.7066,103.7821,104.4481,64766.0
2025-04-03 10:30:00,105.07,105.5,104.55,104.56,68983.0,104.4481,104.8756,103.9312,103.9411,68983.0
2025-04-03 11:00:00,104.6,105.1,104.49,104.82,57450.0,103.9809,104.4779,103.8716,104.1996,57450.0
2025-04-03 11:30:00,104.75,106.13,104.71,106.09,196521.0,104.13,105.5018,104.0903,105.4621,196521.0
2025-04-03 12:00:00,106.0,106.52,105.91,106.23,64848.0,105.3726,105.8895,105.2831,105.6013,64848.0
2025-04-03 12:30:00,106.34,106.36,105.4,105.55,40412.0,105.7106,105.7305,104.7762,104.9253,40412.0
2025-04-03 13:00:00,105.55,105.71,105.3,105.54,60394.0,104.9253,105.0843,104.6768,104.9153,60394.0
2025-04-03 13:30:00,105.48,105.81,105.23,105.23,53833.0,104.8557,105.1837,104.6072,104.6072,53833.0
2025-04-03 14:00:00,105.26,105.42,104.59,104.61,47144.0,104.637,104.7961,103.971,103.9908,47144.0
2025-04-03 14:30:00,104.65,104.93,104.41,104.73,76789.0,104.0306,104.309,103.792,104.1101,76789.0
2025-04-03 15:00:00,104.67,104.84,104.12,104.29,103432.0,104.0505,104.2195,103.5037,103.6727,103432.0
2025-04-03 15:30:00,104.3,104.48,103.89,104.01,243070.0,103.6827,103.8616,103.2751,103.3944,243070.0
2025-04-04 09:30:00,102.39,103.11,99.3,100.04,248315.0,101.784,102.4997,98.7123,99.4479,248315.0
2025-04-04 10:00:00,100.1,100.54,99.19,99.27,101972.0,99.5075,99.9449,98.6029,98.6825,101972.0
2025-04-04 10:30:00,99.23,99.41,97.48,98.69,193151.0,98.6427,98.8216,96.903,98.1059,193151.0
2025-04-04 11:00:00,98.73,100.91,98.59,99.95,141331.0,98.1456,100.3127,98.0065,99.3584,141331.0
2025-04-04 11:30:00,99.95,100.46,99.55,99.6,191533.0,99.3584,99.8654,98.9608,99.0105,191533.0
2025-04-04 12:00:00,99.6,100.26,99.4,99.64,112111.0,99.0105,99.6666,98.8117,99.0503,112111.0
2025-04-04 12:30:00,99.73,100.31,99.51,100.0,113902.0,99.1397,99.7163,98.921,99.4081,113902.0
2025-04-04 13:00:00,99.86,100.26,99.34,100.06,96665.0,99.269,99.6666,98.752,99.4678,96665.0
2025-04-04 13:30:00,100.0,100.78,99.7,100.51,123615.0,99.4081,100.1835,99.1099,99.9151,123615.0
2025-04-04 14:00:00,100.58,100.76,99.5,99.53,85014.0,99.9847,100.1636,98.9111,98.9409,85014.0
2025-04-04 14:30:00,99.53,100.09,99.22,99.7,129984.0,98.9409,99.4976,98.6327,99.1099,129984.0
2025-04-04 15:00:00,99.69,100.29,99.45,100.12,131984.0,99.1,99.6964,98.8614,99.5274,131984.0
2025-04-04 15:30:00,100.11,100.33,98.7,99.13,457198.0,99.5175,99.7362,98.1158,98.5433,457198.0
2025-04-07 09:30:00,96.49,97.66,95.01,97.3,176641.0,95.9189,97.082,94.4477,96.7241,176641.0
2025-04-07 10:00:00,97.29,101.52,96.67,97.29,157224.0,96.7142,100.9191,96.0978,96.7142,157224.0
2025-04-07 10:30:00,97.4,99.02,96.56,98.32,111048.0,96.8235,98.4339,95.9885,97.7381,111048.0
2025-04-07 11:00:00,98.43,99.02,95.51,95.55,171804.0,97.8474,98.4339,94.9447,94.9845,171804.0
2025-04-07 11:30:00,95.7,97.61,95.64,96.82,94314.0,95.1336,97.0323,95.0739,96.247,94314.0
2025-04-07 12:00:00,96.72,97.02,95.84,96.88,84357.0,96.1475,96.4458,95.2728,96.3066,84357.0
2025-04-07 12:30:00,96.78,97.21,95.81,96.25,83950.0,96.2072,96.6346,95.2429,95.6803,83950.0
2025-04-07 13:00:00,96.24,97.68,96.12,97.68,89107.0,95.6704,97.1019,95.5511,97.1019,89107.0
2025-04-07 13:30:00,97.69,98.58,97.03,98.02,99878.0,97.1118,97.9965,96.4557,97.4398,99878.0
2025-04-07 14:00:00,97.93,98.25,97.08,97.19,109333.0,97.3504,97.6685,96.5054,96.6148,109333.0
2025-04-07 14:30:00,97.19,98.09,97.05,97.18,146807.0,96.6148,97.5094,96.4756,96.6048,146807.0
2025-04-07 15:00:00,97.12,97.91,96.49,96.58,109611.0,96.5452,97.3305,95.9189,96.0084,109611.0
2025-04-07 15:30:00,96.6,97.54,96.25,96.98,284399.0,96.0283,96.9627,95.6803,96.406,284399.0
2025-04-08 09:30:00,98.91,99.97,95.98,96.93,180566.0,98.3246,99.3783,95.4119,96.3563,180566.0
2025-04-08 10:00:00,96.96,97.47,96.51,97.03,190074.0,96.3861,96.8931,95.9388,96.4557,190074.0
2025-04-08 10:30:00,97.09,97.41,96.0,96.04,99777.0,96.5154,96.8335,95.4318,95.4716,99777.0
2025-04-08 11:00:00,96.0,96.22,95.34,95.5,150267.0,95.4318,95.6505,94.7757,94.9348,150267.0
2025-04-08 11:30:00,95.47,96.6,95.46,96.23,54052.0,94.9049,96.0283,94.895,95.6604,54052.0
2025-04-08 12:00:00,96.17,96.2,94.73,95.35,82151.0,95.6008,95.6306,94.1693,94.7857,82151.0
2025-04-08 12:30:00,95.45,95.62,93.89,94.01,162383.0,94.8851,95.0541,93.3343,93.4536,162383.0
2025-04-08 13:00:00,93.92,94.14,93.42,93.52,221090.0,93.3641,93.5828,92.8671,92.9665,221090.0
2025-04-08 13:30:00,93.52,94.46,93.36,93.59,173093.0,92.9665,93.9009,92.8074,93.0361,173093.0
2025-04-08 14:00:00,93.53,93.72,92.44,92.78,299638.0,92.9764,93.1653,91.8929,92.2309,299638.0
2025-04-08 14:30:00,92.82,93.79,92.44,92.52,158207.0,92.2706,93.2349,91.8929,91.9724,158207.0
2025-04-08 15:00:00,92.51,92.57,91.07,91.58,360353.0,91.9625,92.0221,90.531,91.038,360353.0
2025-04-08 15:30:00,91.58,91.76,90.24,91.64,947272.0,91.038,91.2169,89.7059,91.0976,947272.0
2025-04-09 09:30:00,91.0,93.1,90.97,92.61,326312.0,90.4614,92.549,90.4316,92.0619,326312.0
2025-04-09 10:00:00,92.59,93.68,92.47,93.08,181016.0,92.042,93.1255,91.9227,92.5291,181016.0
2025-04-09 10:30:00,93.15,93.85,92.76,92.8,193154.0,92.5987,93.2945,92.211,92.2507,193154.0
2025-04-09 11:00:00,92.78,94.16,92.78,93.81,179554.0,92.2309,93.6027,92.2309,93.2548,179554.0
2025-04-09 11:30:00,93.81,94.1,93.07,93.33,113416.0,93.2548,93.543,92.5191,92.7776,113416.0
2025-04-09 12:00:00,93.36,94.46,93.21,94.14,49768.0,92.8074,93.9009,92.6583,93.5828,49768.0
2025-04-09 12:30:00,94.14,94.4,93.94,94.01,77361.0,93.5828,93.8413,93.384,93.4536,77361.0
2025-04-09 13:00:00,94.02,100.65,93.75,98.81,344776.0,93.4635,100.0543,93.1951,98.2252,344776.0
2025-04-09 13:30:00,98.82,102.08,98.78,101.97,427350.0,98.2351,101.4758,98.1954,101.3665,427350.0
2025-04-09 14:00:00,102.1,102.94,101.07,102.41,244079.0,101.4957,102.3307,100.4718,101.8039,244079.0
2025-04-09 14:30:00,102.63,102.87,100.18,100.51,187809.0,102.0226,102.2611,99.5871,99.9151,187809.0
2025-04-09 15:00:00,100.36,102.6,100.2,102.18,123032.0,99.766,101.9927,99.6069,101.5752,123032.0
2025-04-09 15:30:00,102.23,103.63,101.97,103.06,482670.0,101.6249,103.0166,101.3665,102.45,482670.0
2025-04-10 09:30:00,101.14,101.14,98.1,98.11,141547.0,100.5414,100.5414,97.5194,97.5293,141547.0
2025-04-10 10:00:00,98.34,99.17,97.84,98.61,70393.0,97.758,98.583,97.2609,98.0264,70393.0
2025-04-10 10:30:00,98.6,98.92,97.83,97.9,102218.0,98.0164,98.3345,97.251,97.3206,102218.0
2025-04-10 11:00:00,97.78,98.35,97.69,97.69,37724.0,97.2013,97.7679,97.1118,97.1118,37724.0
2025-04-10 11:30:00,97.7,97.78,96.65,96.98,104464.0,97.1217,97.2013,96.078,96.406,104464.0
2025-04-10 12:00:00,97.05,97.37,95.61,95.95,43172.0,96.4756,96.7937,95.0441,95.3821,43172.0
2025-04-10 12:30:00,96.01,97.63,95.95,97.06,48493.0,95.4417,97.0522,95.3821,96.4855,48493.0
2025-04-10 13:00:00,96.99,97.85,95.68,97.01,63588.0,96.4159,97.2709,95.1137,96.4358,63588.0
2025-04-10 13:30:00,96.95,98.2,96.8,97.95,69769.0,96.3762,97.6188,96.2271,97.3703,69769.0
2025-04-10 14:00:00,97.8,98.99,97.15,98.78,89729.0,97.2212,98.4041,96.575,98.1954,89729.0
2025-04-10 14:30:00,98.9,99.27,98.07,98.53,76049.0,98.3146,98.6825,97.4896,97.9468,76049.0
2025-04-10 15:00:00,98.53,99.47,98.32,98.36,265806.0,97.9468,98.8813,97.7381,97.7778,265806.0
2025-04-10 15:30:00,98.34,98.82,97.36,98.6,478509.0,97.758,98.2351,96.7838,98.0164,478509.0
2025-04-11 09:30:00,97.86,99.04,96.41,97.87,66905.0,97.2808,98.4538,95.8394,97.2907,66905.0
2025-04-11 10:00:00,97.65,98.87,97.44,97.51,62399.0,97.072,98.2848,96.8633,96.9329,62399.0
2025-04-11 10:30:00,97.51,98.47,97.46,97.95,74955.0,96.9329,97.8872,96.8832,97.3703,74955.0
2025-04-11 11:00:00,97.95,98.9,97.3,97.9,122415.0,97.3703,98.3146,96.7241,97.3206,122415.0
2025-04-11 11:30:00,97.94,98.6,97.73,98.33,46318.0,97.3603,98.0164,97.1516,97.748,46318.0
2025-04-11 12:00:00,98.43,99.3,98.37,99.08,33082.0,97.8474,98.7123,97.7878,98.4936,33082.0
2025-04-11 12:30:00,99.12,100.18,99.05,99.9,34390.0,98.5333,99.5871,98.4638,99.3087,34390.0
2025-04-11 13:00:00,99.95,100.32,99.23,99.55,58379.0,99.3584,99.7262,98.6427,98.9608,58379.0
2025-04-11 13:30:00,99.56,101.42,99.47,100.62,61383.0,98.9707,100.8197,98.8813,100.0245,61383.0
2025-04-11 14:00:00,100.63,100.82,100.04,100.39,55736.0,100.0344,100.2233,99.4479,99.7958,55736.0
2025-04-11 14:30:00,100.38,100.68,100.12,100.16,50335.0,99.7859,100.0841,99.5274,99.5672,50335.0
2025-04-11 15:00:00,100.21,100.97,100.12,100.7,54620.0,99.6169,100.3724,99.5274,100.104,54620.0
2025-04-11 15:30:00,100.7,100.93,100.54,100.76,163920.0,100.104,100.3326,99.9449,100.1636,163920.0
2025-04-14 09:30:00,102.0,102.1,100.64,101.23,35809.0,101.3963,101.4957,100.0443,100.6308,35809.0
2025-04-14 10:00:00,101.32,102.23,101.24,102.18,52146.0,100.7203,101.6249,100.6408,101.5752,52146.0
2025-04-14 10:30:00,102.18,102.4,101.86,102.28,43746.0,101.5752,101.7939,101.2571,101.6746,43746.0
2025-04-14 11:00:00,102.18,102.18,101.31,101.5,37751.0,101.5752,101.5752,100.7104,100.8993,37751.0
2025-04-14 11:30:00,101.45,102.05,100.63,100.73,36945.0,100.8495,101.446,100.0344,100.1338,36945.0
2025-04-14 12:00:00,100.72,101.74,100.58,101.24,45845.0,100.1239,101.1378,99.9847,100.6408,45845.0
2025-04-14 12:30:00,101.23,101.95,101.23,101.43,25521.0,100.6308,101.3466,100.6308,100.8297,25521.0
2025-04-14 13:00:00,101.45,102.34,101.02,101.19,47342.0,100.8495,101.7343,100.4221,100.5911,47342.0
2025-04-14 13:30:00,101.14,101.53,101.03,101.2,86842.0,100.5414,100.9291,100.432,100.601,86842.0
2025-04-14 14:00:00,101.25,101.55,100.95,101.47,49915.0,100.6507,100.949,100.3525,100.8694,49915.0
2025-04-14 14:30:00,101.43,101.8,101.37,101.7,30133.0,100.8297,101.1975,100.77,101.0981,30133.0
2025-04-14 15:00:00,101.7,101.99,101.65,101.8,49463.0,101.0981,101.3864,101.0484,101.1975,49463.0
2025-04-14 15:30:00,101.81,101.96,101.3,101.48,149207.0,101.2074,101.3565,100.7004,100.8794,149207.0
2025-04-15 09:30:00,100.82,102.12,99.81,99.84,60769.0,100.2233,101.5156,99.2193,99.2491,60769.0
2025-04-15 10:00:00,99.98,100.56,99.7,99.89,73328.0,99.3882,99.9648,99.1099,99.2988,73328.0
2025-04-15 10:30:00,99.96,100.21,99.65,99.95,56925.0,99.3684,99.6169,99.0602,99.3584,56925.0
2025-04-15 11:00:00,99.95,100.5,99.88,100.13,72388.0,99.3584,99.9052,99.2888,99.5374,72388.0
2025-04-15 11:30:00,100.2,100.35,99.92,100.19,44788.0,99.6069,99.7561,99.3286,99.597,44788.0
2025-04-15 12:00:00,100.26,100.47,99.96,100.04,24327.0,99.6666,99.8753,99.3684,99.4479,24327.0
2025-04-15 12:30:00,100.08,100.23,99.85,99.99,40114.0,99.4877,99.6368,99.259,99.3982,40114.0
2025-04-15 13:00:00,99.95,100.1,99.71,99.72,32813.0,99.3584,99.5075,99.1198,99.1298,32813.0
2025-04-15 13:30:00,99.77,99.98,99.67,99.8,64064.0,99.1795,99.3882,99.0801,99.2093,64064.0
2025-04-15 14:00:00,99.74,99.78,99.27,99.54,48577.0,99.1497,99.1894,98.6825,98.9509,48577.0
2025-04-15 14:30:00,99.58,99.89,99.58,99.62,48484.0,98.9906,99.2988,98.9906,99.0304,48484.0
2025-04-15 15:00:00,99.68,99.84,99.58,99.68,54069.0,99.09,99.2491,98.9906,99.09,54069.0
2025-04-15 15:30:00,99.72,99.96,99.54,99.6,198296.0,99.1298,99.3684,98.9509,99.0105,198296.0
2025-04-16 09:30:00,99.55,99.7,98.24,98.66,162934.0,98.9608,99.1099,97.6585,98.0761,162934.0
2025-04-16 10:00:00,98.77,99.48,98.61,98.84,130282.0,98.1854,98.8912,98.0264,98.255,130282.0
2025-04-16 10:30:00,98.84,99.52,98.8,99.43,90538.0,98.255,98.931,98.2152,98.8415,90538.0
2025-04-16 11:00:00,99.53,100.55,99.53,100.31,40919.0,98.9409,99.9549,98.9409,99.7163,40919.0
2025-04-16 11:30:00,100.2,100.22,99.46,99.49,41404.0,99.6069,99.6268,98.8713,98.9011,41404.0
2025-04-16 12:00:00,99.5,99.57,99.34,99.35,39074.0,98.9111,98.9807,98.752,98.762,39074.0
2025-04-16 12:30:00,99.36,99.47,99.17,99.35,52226.0,98.7719,98.8813,98.583,98.762,52226.0
2025-04-16 13:00:00,99.35,99.6,99.22,99.4,101217.0,98.762,99.0105,98.6327,98.8117,101217.0
2025-04-16 13:30:00,99.33,99.33,98.27,98.33,104530.0,98.7421,98.7421,97.6884,97.748,104530.0
2025-04-16 14:00:00,98.31,98.66,98.08,98.43,115281.0,97.7281,98.0761,97.4995,97.8474,115281.0
2025-04-16 14:30:00,98.5,98.53,97.85,97.88,185351.0,97.917,97.9468,97.2709,97.3007,185351.0
2025-04-16 15:00:00,97.89,98.03,97.53,97.62,108891.0,97.3106,97.4498,96.9527,97.0422,108891.0
2025-04-16 15:30:00,97.63,98.51,97.55,98.42,413363.0,97.0522,97.9269,96.9726,97.8375,413363.0
2025-04-17 09:30:00,99.35,100.16,98.68,99.88,105468.0,98.762,99.5672,98.0959,99.2888,105468.0
2025-04-17 10:00:00,99.94,100.32,99.52,99.7,66021.0,99.3485,99.7262,98.931,99.1099,66021.0
2025-04-17 10:30:00,99.75,99.96,99.37,99.49,36560.0,99.1596,99.3684,98.7819,98.9011,36560.0
2025-04-17 11:00:00,99.51,100.31,99.47,100.07,29449.0,98.921,99.7163,98.8813,99.4777,29449.0
2025-04-17 11:30:00,100.1,100.23,99.78,99.86,37978.0,99.5075,99.6368,99.1894,99.269,37978.0
2025-04-17 12:00:00,99.83,100.28,99.61,100.14,117578.0,99.2391,99.6865,99.0204,99.5473,117578.0
2025-04-17 12:30:00,100.1,100.87,100.09,100.69,71810.0,99.5075,100.273,99.4976,100.094,71810.0
2025-04-17 13:00:00,100.67,100.83,100.06,100.06,44214.0,100.0742,100.2332,99.4678,99.4678,44214.0
2025-04-17 13:30:00,100.12,100.73,100.11,100.52,36150.0,99.5274,100.1338,99.5175,99.9251,36150.0
2025-04-17 14:00:00,100.51,101.0,100.48,100.73,61977.0,99.9151,100.4022,99.8853,100.1338,61977.0
2025-04-17 14:30:00,100.74,100.94,100.34,100.37,74843.0,100.1437,100.3426,99.7461,99.7759,74843.0
2025-04-17 15:00:00,100.39,100.39,100.0,100.14,91549.0,99.7958,99.7958,99.4081,99.5473,91549.0
2025-04-17 15:30:00,100.11,100.38,99.9,100.05,338783.0,99.5175,99.7859,99.3087,99.4578,338783.0
2025-04-21 09:30:00,99.57,100.1,98.63,99.38,28603.0,98.9807,99.5075,98.0462,98.7918,28603.0
2025-04-21 10:00:00,99.27,99.51,99.05,99.32,47027.0,98.6825,98.921,98.4638,98.7322,47027.0
2025-04-21 10:30:00,99.31,99.43,98.75,98.85,23254.0,98.7222,98.8415,98.1655,98.2649,23254.0
2025-04-21 11:00:00,98.77,98.96,98.54,98.83,28609.0,98.1854,98.3743,97.9568,98.2451,28609.0
2025-04-21 11:30:00,98.83,98.91,98.34,98.52,20867.0,98.2451,98.3246,97.758,97.9369,20867.0
2025-04-21 12:00:00,98.5,98.81,98.49,98.74,52730.0,97.917,98.2252,97.9071,98.1556,52730.0
2025-04-21 12:30:00,98.72,99.11,98.69,98.71,42618.0,98.1357,98.5234,98.1059,98.1258,42618.0
2025-04-21 13:00:00,98.73,98.82,98.54,98.71,43793.0,98.1456,98.2351,97.9568,98.1258,43793.0
2025-04-21 13:30:00,98.73,99.17,98.73,98.95,94310.0,98.1456,98.583,98.1456,98.3643,94310.0
2025-04-21 14:00:00,98.95,99.16,98.79,99.14,91349.0,98.3643,98.5731,98.2053,98.5532,91349.0
2025-04-21 14:30:00,99.12,99.29,98.72,98.76,106840.0,98.5333,98.7023,98.1357,98.1755,106840.0
2025-04-21 15:00:00,98.76,99.01,98.72,98.92,99722.0,98.1755,98.424,98.1357,98.3345,99722.0
2025-04-21 15:30:00,98.95,99.5,98.79,99.37,284182.0,98.3643,98.9111,98.2053,98.7819,284182.0
2025-04-22 09:30:00,100.82,101.48,100.4,101.15,27720.0,100.2233,100.8794,99.8058,100.5513,27720.0
2025-04-22 10:00:00,101.13,101.13,100.51,100.77,14781.0,100.5314,100.5314,99.9151,100.1736,14781.0
2025-04-22 10:30:00,100.78,101.16,100.78,101.16,18072.0,100.1835,100.5613,100.1835,100.5613,18072.0
2025-04-22 11:00:00,101.16,101.6,101.1,101.41,22265.0,100.5613,100.9987,100.5016,100.8098,22265.0
2025-04-22 11:30:00,101.41,101.64,101.16,101.59,26432.0,100.8098,101.0384,100.5613,100.9887,26432.0
2025-04-22 12:00:00,101.61,102.34,101.61,102.27,19181.0,101.0086,101.7343,101.0086,101.6647,19181.0
2025-04-22 12:30:00,102.21,102.28,101.86,101.86,17318.0,101.605,101.6746,101.2571,101.2571,17318.0
2025-04-22 13:00:00,101.95,102.15,101.06,101.09,26744.0,101.3466,101.5454,100.4619,100.4917,26744.0
2025-04-22 13:30:00,101.09,101.42,100.78,100.78,13745.0,100.4917,100.8197,100.1835,100.1835,13745.0
2025-04-22 14:00:00,100.86,101.61,100.81,101.48,26637.0,100.263,101.0086,100.2133,100.8794,26637.0
2025-04-22 14:30:00,101.45,101.92,101.45,101.81,16483.0,100.8495,101.3168,100.8495,101.2074,16483.0
2025-04-22 15:00:00,101.83,101.93,101.52,101.65,21965.0,101.2273,101.3267,100.9191,101.0484,21965.0
2025-04-22 15:30:00,101.64,102.06,101.51,101.82,130038.0,101.0384,101.4559,100.9092,101.2174,130038.0
2025-04-23 09:30:00,104.39,105.96,103.73,105.4,57466.0,103.7721,105.3329,103.1161,104.7762,57466.0
2025-04-23 10:00:00,105.33,105.69,104.4,104.81,63510.0,104.7066,105.0645,103.7821,104.1897,63510.0
2025-04-23 10:30:00,104.93,105.01,104.5,104.59,40758.0,104.309,104.3885,103.8815,103.971,40758.0
2025-04-23 11:00:00,104.59,104.66,103.4,103.58,49488.0,103.971,104.0405,102.788,102.9669,49488.0
2025-04-23 11:30:00,103.7,103.7,102.67,103.05,31991.0,103.0862,103.0862,102.0623,102.4401,31991.0
2025-04-23 12:00:00,103.04,103.19,101.63,101.94,46331.0,102.4301,102.5792,101.0285,101.3366,46331.0
2025-04-23 12:30:00,102.04,102.46,101.95,102.34,55041.0,101.4361,101.8536,101.3466,101.7343,55041.0
2025-04-23 13:00:00,102.27,102.69,102.0,102.31,33819.0,101.6647,102.0822,101.3963,101.7045,33819.0
2025-04-23 13:30:00,102.39,102.47,101.89,102.35,50948.0,101.784,101.8635,101.2869,101.7442,50948.0
2025-04-23 14:00:00,102.3,102.58,102.05,102.14,43371.0,101.6945,101.9729,101.446,101.5355,43371.0
2025-04-23 14:30:00,102.14,102.34,101.69,101.7,38705.0,101.5355,101.7343,101.0881,101.0981,38705.0
2025-04-23 15:00:00,101.76,101.89,101.54,101.59,57648.0,101.1577,101.2869,100.939,100.9887,57648.0
2025-04-23 15:30:00,101.62,102.06,101.34,101.8,167541.0,101.0185,101.4559,100.7402,101.1975,167541.0
2025-04-24 09:30:00,102.22,102.47,101.16,102.16,37241.0,101.615,101.8635,100.5613,101.5553,37241.0
2025-04-24 10:00:00,102.2,103.1,101.97,102.95,31698.0,101.5951,102.4898,101.3665,102.3407,31698.0
2025-04-24 10:30:00,103.05,103.56,102.94,103.41,22091.0,102.4401,102.9471,102.3307,102.7979,22091.0
2025-04-24 11:00:00,103.48,103.61,103.05,103.21,14304.0,102.8675,102.9968,102.4401,102.5991,14304.0
2025-04-24 11:30:00,103.14,103.47,103.12,103.29,14195.0,102.5295,102.8576,102.5097,102.6787,14195.0
2025-04-24 12:00:00,103.31,103.87,103.27,103.87,20217.0,102.6985,103.2552,102.6588,103.2552,20217.0
2025-04-24 12:30:00,103.85,104.17,103.85,104.07,15316.0,103.2353,103.5534,103.2353,103.454,15316.0
2025-04-24 13:00:00,104.03,104.03,103.68,103.76,14737.0,103.4143,103.4143,103.0663,103.1459,14737.0
2025-04-24 13:30:00,103.79,104.2,103.78,104.01,20889.0,103.1757,103.5833,103.1658,103.3944,20889.0
2025-04-24 14:00:00,104.01,104.15,103.64,103.74,28114.0,103.3944,103.5336,103.0266,103.126,28114.0
2025-04-24 14:30:00,103.69,104.11,103.68,103.99,25631.0,103.0763,103.4938,103.0663,103.3745,25631.0
2025-04-24 15:00:00,103.96,104.21,103.83,103.98,55873.0,103.3447,103.5932,103.2155,103.3646,55873.0
2025-04-24 15:30:00,103.98,104.63,103.86,104.1,133457.0,103.3646,104.0107,103.2453,103.4839,133457.0
2025-04-25 09:30:00,103.1,104.0,102.62,102.62,60257.0,102.4898,103.3845,102.0126,102.0126,60257.0
2025-04-25 10:00:00,102.61,103.18,102.09,102.31,73423.0,102.0027,102.5693,101.4858,101.7045,73423.0
2025-04-25 10:30:00,102.35,102.75,102.11,102.52,108024.0,101.7442,102.1419,101.5056,101.9132,108024.0
2025-04-25 11:00:00,102.53,102.55,101.97,102.15,112909.0,101.9232,101.943,101.3665,101.5454,112909.0
2025-04-25 11:30:00,102.15,102.48,102.09,102.41,38445.0,101.5454,101.8735,101.4858,101.8039,38445.0
2025-04-25 12:00:00,102.42,102.54,102.19,102.26,27142.0,101.8138,101.9331,101.5852,101.6548,27142.0
2025-04-25 12:30:00,102.26,102.39,102.15,102.15,27280.0,101.6548,101.784,101.5454,101.5454,27280.0
2025-04-25 13:00:00,102.2,102.42,102.18,102.4,58113.0,101.5951,101.8138,101.5752,101.7939,58113.0
2025-04-25 13:30:00,102.4,102.45,101.95,102.05,138016.0,101.7939,101.8436,101.3466,101.446,138016.0
2025-04-25 14:00:00,102.15,102.31,101.76,102.21,70844.0,101.5454,101.7045,101.1577,101.605,70844.0
2025-04-25 14:30:00,102.25,102.56,102.18,102.27,34942.0,101.6448,101.953,101.5752,101.6647,34942.0
2025-04-25 15:00:00,102.31,102.69,102.3,102.35,43245.0,101.7045,102.0822,101.6945,101.7442,43245.0
2025-04-25 15:30:00,102.36,102.72,101.98,102.55,169249.0,101.7542,102.112,101.3764,101.943,169249.0
2025-04-28 09:30:00,102.63,103.85,102.45,103.17,49473.0,102.0226,103.2353,101.8436,102.5594,49473.0
2025-04-28 10:00:00,103.16,103.54,103.12,103.22,55788.0,102.5494,102.9272,102.5097,102.6091,55788.0
2025-04-28 10:30:00,103.29,103.68,103.09,103.31,38467.0,102.6787,103.0663,102.4798,102.6985,38467.0
2025-04-28 11:00:00,103.38,103.62,103.11,103.14,41995.0,102.7681,103.0067,102.4997,102.5295,41995.0
2025-04-28 11:30:00,103.13,103.35,102.93,103.04,89837.0,102.5196,102.7383,102.3208,102.4301,89837.0
2025-04-28 12:00:00,103.01,103.01,102.56,102.72,36481.0,102.4003,102.4003,101.953,102.112,36481.0
2025-04-28 12:30:00,102.75,102.94,102.39,102.47,54621.0,102.1419,102.3307,101.784,101.8635,54621.0
2025-04-28 13:00:00,102.47,102.49,101.95,101.97,45567.0,101.8635,101.8834,101.3466,101.3665,45567.0
2025-04-28 13:30:00,102.0,102.34,101.95,102.32,52873.0,101.3963,101.7343,101.3466,101.7144,52873.0
2025-04-28 14:00:00,102.34,102.77,102.33,102.75,52527.0,101.7343,102.1617,101.7243,102.1419,52527.0
2025-04-28 14:30:00,102.73,102.85,102.59,102.59,74513.0,102.122,102.2413,101.9828,101.9828,74513.0
2025-04-28 15:00:00,102.61,102.9,102.58,102.85,37682.0,102.0027,102.291,101.9729,102.2413,37682.0
2025-04-28 15:30:00,102.83,103.16,102.64,102.95,143706.0,102.2214,102.5494,102.0325,102.3407,143706.0
2025-04-29 09:30:00,103.0,104.32,102.99,104.07,52074.0,102.3904,103.7026,102.3804,103.454,52074.0
2025-04-29 10:00:00,104.0,104.19,103.0,103.0,34712.0,103.3845,103.5733,102.3904,102.3904,34712.0
2025-04-29 10:30:00,103.09,104.11,103.0,103.86,42695.0,102.4798,103.4938,102.3904,103.2453,42695.0
2025-04-29 11:00:00,103.84,103.91,103.46,103.9,44387.0,103.2254,103.295,102.8477,103.285,44387.0
2025-04-29 11:30:00,103.83,103.86,103.57,103.59,27409.0,103.2155,103.2453,102.957,102.9769,27409.0
2025-04-29 12:00:00,103.63,104.08,103.62,103.83,24825.0,103.0166,103.464,103.0067,103.2155,24825.0
2025-04-29 12:30:00,103.83,104.15,103.3,103.5,42829.0,103.2155,103.5336,102.6886,102.8874,42829.0
2025-04-29 13:00:00,103.5,103.98,103.41,103.77,75473.0,102.8874,103.3646,102.7979,103.1558,75473.0
2025-04-29 13:30:00,103.75,104.45,103.69,104.17,88599.0,103.1359,103.8318,103.0763,103.5534,88599.0
2025-04-29 14:00:00,104.12,104.24,103.81,103.87,45592.0,103.5037,103.623,103.1956,103.2552,45592.0
2025-04-29 14:30:00,103.88,104.02,103.83,103.83,38986.0,103.2652,103.4043,103.2155,103.2155,38986.0
2025-04-29 15:00:00,103.84,104.07,103.65,103.98,74617.0,103.2254,103.454,103.0365,103.3646,74617.0
2025-04-29 15:30:00,104.0,104.08,103.59,103.69,185390.0,103.3845,103.464,102.9769,103.0763,185390.0
2025-04-30 09:30:00,110.1,110.1,107.24,108.45,443169.0,109.4484,109.4484,106.6053,107.8081,443169.0
2025-04-30 10:00:00,108.3,108.89,107.4,107.79,76954.0,107.659,108.2455,106.7643,107.152,76954.0
2025-04-30 10:30:00,107.85,108.02,106.87,107.31,100560.0,107.2117,107.3807,106.2375,106.6749,100560.0
2025-04-30 11:00:00,107.31,107.84,107.01,107.56,55640.0,106.6749,107.2017,106.3766,106.9234,55640.0
2025-04-30 11:30:00,107.6,107.98,107.6,107.73,55681.0,106.9631,107.3409,106.9631,107.0924,55681.0
2025-04-30 12:00:00,107.72,107.99,107.4,107.43,49920.0,107.0824,107.3508,106.7643,106.7942,49920.0
2025-04-30 12:30:00,107.41,107.94,107.22,107.66,59325.0,106.7743,107.3011,106.5854,107.0228,59325.0
2025-04-30 13:00:00,107.73,108.39,107.65,108.33,64742.0,107.0924,107.7485,107.0129,107.6888,64742.0
2025-04-30 13:30:00,108.33,108.53,108.16,108.39,58747.0,107.6888,107.8876,107.5198,107.7485,58747.0
2025-04-30 14:00:00,108.39,108.78,108.11,108.32,78118.0,107.7485,108.1362,107.4701,107.6789,78118.0
2025-04-30 14:30:00,108.32,108.57,107.97,108.13,61061.0,107.6789,107.9274,107.331,107.49,61061.0
2025-04-30 15:00:00,108.15,108.31,107.93,107.98,76199.0,107.5099,107.6689,107.2912,107.3409,76199.0
2025-04-30 15:30:00,107.97,109.26,107.92,108.85,413963.0,107.331,108.6133,107.2813,108.2057,413963.0
2025-05-01 09:30:00,109.45,110.33,108.34,109.73,116512.0,108.8022,109.677,107.6988,109.0805,116512.0
2025-05-01 10:00:00,109.86,110.41,109.7,109.74,89945.0,109.2098,109.7565,109.0507,109.0905,89945.0
2025-05-01 10:30:00,109.71,110.13,109.41,109.54,81006.0,109.0607,109.4782,108.7624,108.8917,81006.0
2025-05-01 11:00:00,109.55,109.93,109.1,109.82,113393.0,108.9016,109.2794,108.4543,109.17,113393.0
2025-05-01 11:30:00,109.82,109.82,109.09,109.3,120618.0,109.17,109.17,108.4443,108.6531,120618.0
2025-05-01 12:00:00,109.3,109.64,108.98,109.19,73398.0,108.6531,108.9911,108.335,108.5437,73398.0
2025-05-01 12:30:00,109.21,109.51,108.9,109.0,119837.0,108.5636,108.8618,108.2555,108.3549,119837.0
2025-05-01 13:00:00,109.0,109.47,108.98,109.47,85887.0,108.3549,108.8221,108.335,108.8221,85887.0
2025-05-01 13:30:00,109.46,109.52,108.74,108.88,94532.0,108.8121,108.8718,108.0964,108.2356,94532.0
2025-05-01 14:00:00,108.82,109.27,108.81,109.24,97600.0,108.1759,108.6233,108.166,108.5934,97600.0
2025-05-01 14:30:00,109.29,109.33,109.02,109.06,86752.0,108.6431,108.6829,108.3747,108.4145,86752.0
2025-05-01 15:00:00,109.05,109.53,108.97,109.53,79145.0,108.4046,108.8817,108.325,108.8817,79145.0
2025-05-01 15:30:00,109.53,109.75,108.68,108.74,344370.0,108.8817,109.1004,108.0368,108.0964,344370.0
2025-05-02 09:30:00,110.49,110.5,109.22,109.49,51512.0,109.836,109.846,108.5736,108.842,51512.0
2025-05-02 10:00:00,109.45,110.44,109.45,110.3,90868.0,108.8022,109.7863,108.8022,109.6472,90868.0
2025-05-02 10:30:00,110.25,110.76,110.08,110.67,42867.0,109.5975,110.1044,109.4285,110.015,42867.0
2025-05-02 11:00:00,110.72,110.74,109.95,110.05,60950.0,110.0647,110.0846,109.2992,109.3986,60950.0
2025-05-02 11:30:00,110.09,110.55,110.02,110.41,54272.0,109.4384,109.8957,109.3688,109.7565,54272.0
2025-05-02 12:00:00,110.32,111.38,110.3,110.98,78165.0,109.667,110.7208,109.6472,110.3231,78165.0
2025-05-02 12:30:00,110.99,111.35,110.99,111.28,53855.0,110.3331,110.691,110.3331,110.6214,53855.0
2025-05-02 13:00:00,111.26,111.44,110.94,111.07,78533.0,110.6015,110.7804,110.2834,110.4126,78533.0
2025-05-02 13:30:00,111.02,111.27,110.98,111.14,39305.0,110.3629,110.6114,110.3231,110.4822,39305.0
2025-05-02 14:00:00,111.15,111.42,111.14,111.23,61994.0,110.4921,110.7605,110.4822,110.5717,61994.0
2025-05-02 14:30:00,111.25,111.31,110.81,110.86,38064.0,110.5915,110.6512,110.1541,110.2039,38064.0
2025-05-02 15:00:00,110.88,111.07,110.76,110.88,58741.0,110.2237,110.4126,110.1044,110.2237,58741.0
2025-05-02 15:30:00,110.89,111.02,110.41,110.5,236601.0,110.2337,110.3629,109.7565,109.846,236601.0
2025-05-05 09:30:00,109.9,110.41,109.65,110.34,40362.0,109.2495,109.7565,109.001,109.6869,40362.0
2025-05-05 10:00:00,110.51,111.39,110.51,111.15,130511.0,109.8559,110.7307,109.8559,110.4921,130511.0
2025-05-05 10:30:00,111.08,111.26,110.77,111.01,48422.0,110.4226,110.6015,110.1144,110.353,48422.0
2025-05-05 11:00:00,111.07,111.27,111.04,111.06,37442.0,110.4126,110.6114,110.3828,110.4027,37442.0
2025-05-05 11:30:00,111.08,111.1,110.71,110.98,48735.0,110.4226,110.4424,110.0547,110.3231,48735.0
2025-05-05 12:00:00,110.97,111.13,110.7,110.86,49079.0,110.3132,110.4723,110.0448,110.2039,49079.0
2025-05-05 12:30:00,110.9,111.11,110.77,111.11,24343.0,110.2436,110.4524,110.1144,110.4524,24343.0
2025-05-05 13:00:00,111.06,111.14,110.49,110.52,61207.0,110.4027,110.4822,109.836,109.8659,61207.0
2025-05-05 13:30:00,110.52,110.9,110.43,110.79,43240.0,109.8659,110.2436,109.7764,110.1343,43240.0
2025-05-05 14:00:00,110.78,110.83,110.69,110.77,24085.0,110.1243,110.174,110.0349,110.1144,24085.0
2025-05-05 14:30:00,110.76,110.97,110.76,110.82,36060.0,110.1044,110.3132,110.1044,110.1641,36060.0
2025-05-05 15:00:00,110.83,110.83,110.46,110.48,35865.0,110.174,110.174,109.8062,109.8261,35865.0
2025-05-05 15:30:00,110.5,110.56,110.11,110.21,162724.0,109.846,109.9056,109.4583,109.5577,162724.0
2025-05-06 09:30:00,109.2,110.37,109.2,110.0,50191.0,108.5537,109.7168,108.5537,109.3489,50191.0
2025-05-06 10:00:00,109.88,110.33,109.74,110.19,38986.0,109.2297,109.677,109.0905,109.5378,38986.0
2025-05-06 10:30:00,110.22,110.25,109.65,109.77,16714.0,109.5676,109.5975,109.001,109.1203,16714.0
2025-05-06 11:00:00,109.77,109.83,109.29,109.47,36824.0,109.1203,109.1799,108.6431,108.8221,36824.0
2025-05-06 11:30:00,109.39,109.53,109.0,109.0,16327.0,108.7426,108.8817,108.3549,108.3549,16327.0
2025-05-06 12:00:00,109.08,109.51,109.0,109.18,29792.0,108.4344,108.8618,108.3549,108.5338,29792.0
2025-05-06 12:30:00,109.23,109.4,108.54,108.72,22350.0,108.5835,108.7525,107.8976,108.0765,22350.0
2025-05-06 13:00:00,108.7,108.95,108.37,108.45,14942.0,108.0566,108.3052,107.7286,107.8081,14942.0
2025-05-06 13:30:00,108.44,108.52,107.96,108.32,61196.0,107.7982,107.8777,107.321,107.6789,61196.0
2025-05-06 14:00:00,108.33,108.6,108.08,108.55,89378.0,107.6888,107.9572,107.4403,107.9075,89378.0
2025-05-06 14:30:00,108.61,108.97,108.51,108.83,34527.0,107.9672,108.325,107.8678,108.1859,34527.0
2025-05-06 15:00:00,108.82,108.86,108.64,108.67,25158.0,108.1759,108.2157,107.997,108.0268,25158.0
2025-05-06 15:30:00,108.7,108.87,108.47,108.55,128788.0,108.0566,108.2256,107.828,107.9075,128788.0
2025-05-07 09:30:00,108.41,108.71,107.84,108.23,61332.0,107.7684,108.0666,107.2017,107.5894,61332.0
2025-05-07 10:00:00,108.02,108.16,107.22,107.46,67062.0,107.3807,107.5198,106.5854,106.824,67062.0
2025-05-07 10:30:00,107.39,107.61,107.23,107.31,26595.0,106.7544,106.9731,106.5953,106.6749,26595.0
2025-05-07 11:00:00,107.29,107.87,107.2,107.78,34096.0,106.655,107.2315,106.5655,107.1421,34096.0
2025-05-07 11:30:00,107.84,108.03,107.71,107.86,23050.0,107.2017,107.3906,107.0725,107.2216,23050.0
2025-05-07 12:00:00,107.91,108.0,107.27,107.27,22118.0,107.2713,107.3608,106.6351,106.6351,22118.0
2025-05-07 12:30:00,107.26,107.64,107.26,107.6,20658.0,106.6252,107.0029,106.6252,106.9631,20658.0
2025-05-07 13:00:00,107.58,107.7,107.15,107.16,19648.0,106.9433,107.0626,106.5158,106.5258,19648.0
2025-05-07 13:30:00,107.13,107.14,106.65,106.72,45356.0,106.4959,106.5059,106.0188,106.0884,45356.0
2025-05-07 14:00:00,106.76,107.16,105.89,106.18,55859.0,106.1281,106.5258,105.2633,105.5516,55859.0
2025-05-07 14:30:00,106.18,106.97,106.18,106.78,72733.0,105.5516,106.3369,105.5516,106.148,72733.0
2025-05-07 15:00:00,106.78,106.84,106.14,106.16,44728.0,106.148,106.2076,105.5118,105.5317,44728.0
2025-05-07 15:30:00,106.12,107.04,106.09,106.73,198201.0,105.4919,106.4065,105.4621,106.0983,198201.0
2025-05-08 09:30:00,107.46,108.15,107.15,108.05,60118.0,106.824,107.5099,106.5158,107.4105,60118.0
2025-05-08 10:00:00,108.0,108.29,107.5,108.13,58323.0,107.3608,107.6491,106.8637,107.49,58323.0
2025-05-08 10:30:00,108.13,108.7,108.07,108.2,60105.0,107.49,108.0566,107.4304,107.5596,60105.0
2025-05-08 11:00:00,108.2,108.82,108.1,108.67,32650.0,107.5596,108.1759,107.4602,108.0268,32650.0
2025-05-08 11:30:00,108.59,109.25,108.5,109.1,117527.0,107.9473,108.6034,107.8578,108.4543,117527.0
2025-05-08 12:00:00,109.15,109.59,108.91,109.24,35915.0,108.504,108.9414,108.2654,108.5934,35915.0
2025-05-08 12:30:00,109.35,109.87,109.34,109.87,21982.0,108.7028,109.2197,108.6928,109.2197,21982.0
2025-05-08 13:00:00,109.89,109.92,109.41,109.47,25566.0,109.2396,109.2694,108.7624,108.8221,25566.0
2025-05-08 13:30:00,109.5,109.6,109.03,109.07,43889.0,108.8519,108.9513,108.3847,108.4244,43889.0
2025-05-08 14:00:00,109.03,109.21,108.65,108.81,68151.0,108.3847,108.5636,108.0069,108.166,68151.0
2025-05-08 14:30:00,108.88,109.18,108.87,109.01,29279.0,108.2356,108.5338,108.2256,108.3648,29279.0
2025-05-08 15:00:00,109.0,109.42,108.8,109.31,72949.0,108.3549,108.7724,108.156,108.663,72949.0
2025-05-08 15:30:00,109.36,109.38,108.44,108.6,179845.0,108.7127,108.7326,107.7982,107.9572,179845.0
2025-05-09 09:30:00,108.93,109.62,108.8,109.37,67450.0,108.2853,108.9712,108.156,108.7227,67450.0
2025-05-09 10:00:00,109.36,109.79,109.29,109.35,73721.0,108.7127,109.1402,108.6431,108.7028,73721.0
2025-05-09 10:30:00,109.32,109.89,109.21,109.38,80398.0,108.673,109.2396,108.5636,108.7326,80398.0
2025-05-09 11:00:00,109.38,109.62,109.31,109.62,54712.0,108.7326,108.9712,108.663,108.9712,54712.0
2025-05-09 11:30:00,109.61,109.79,109.43,109.68,56484.0,108.9613,109.1402,108.7823,109.0308,56484.0
2025-05-09 12:00:00,109.68,109.72,109.37,109.53,42574.0,109.0308,109.0706,108.7227,108.8817,42574.0
2025-05-09 12:30:00,109.52,109.74,109.38,109.39,45269.0,108.8718,109.0905,108.7326,108.7426,45269.0
2025-05-09 13:00:00,109.41,109.68,109.29,109.61,49583.0,108.7624,109.0308,108.6431,108.9613,49583.0
2025-05-09 13:30:00,109.62,109.87,109.55,109.86,41206.0,108.9712,109.2197,108.9016,109.2098,41206.0
2025-05-09 14:00:00,109.9,110.0,109.47,109.51,46037.0,109.2495,109.3489,108.8221,108.8618,46037.0
2025-05-09 14:30:00,109.48,109.62,109.35,109.41,42915.0,108.832,108.9712,108.7028,108.7624,42915.0
2025-05-09 15:00:00,109.4,109.57,109.17,109.17,66639.0,108.7525,108.9215,108.5239,108.5239,66639.0
2025-05-09 15:30:00,109.16,109.52,108.92,109.43,237813.0,108.5139,108.8718,108.2753,108.7823,237813.0
2025-05-12 09:30:00,113.99,117.46,113.59,114.82,177749.0,113.99,117.46,113.59,114.82,177749.0
2025-05-12 10:00:00,114.82,115.32,113.99,114.07,79994.0,114.82,115.32,113.99,114.07,79994.0
2025-05-12 10:30:00,113.97,114.58,113.94,114.02,41702.0,113.97,114.58,113.94,114.02,41702.0
2025-05-12 11:00:00,113.92,114.53,113.8,114.25,80450.0,113.92,114.53,113.8,114.25,80450.0
2025-05-12 11:30:00,114.25,114.35,113.63,113.65,42085.0,114.25,114.35,113.63,113.65,42085.0
2025-05-12 12:00:00,113.57,113.99,113.57,113.69,49224.0,113.57,113.99,113.57,113.69,49224.0
2025-05-12 12:30:00,113.71,114.34,113.63,114.31,35286.0,113.71,114.34,113.63,114.31,35286.0
2025-05-12 13:00:00,114.31,114.52,114.2,114.33,28293.0,114.31,114.52,114.2,114.33,28293.0
2025-05-12 13:30:00,114.37,114.5,114.23,114.25,27929.0,114.37,114.5,114.23,114.25,27929.0
2025-05-12 14:00:00,114.29,114.41,114.11,114.23,26211.0,114.29,114.41,114.11,114.23,26211.0
2025-05-12 14:30:00,114.29,114.56,114.21,114.34,29483.0,114.29,114.56,114.21,114.34,29483.0
2025-05-12 15:00:00,114.36,114.45,114.11,114.12,47535.0,114.36,114.45,114.11,114.12,47535.0
2025-05-12 15:30:00,114.15,114.24,113.91,114.21,212174.0,114.15,114.24,113.91,114.21,212174.0
2025-05-13 09:30:00,114.25,114.67,113.52,113.67,51367.0,114.25,114.67,113.52,113.67,51367.0
2025-05-13 10:00:00,113.68,114.11,113.67,113.8,60056.0,113.68,114.11,113.67,113.8,60056.0
2025-05-13 10:30:00,113.85,114.05,113.7,114.01,43727.0,113.85,114.05,113.7,114.01,43727.0
2025-05-13 11:00:00,113.96,114.46,113.82,114.32,92290.0,113.96,114.46,113.82,114.32,92290.0
2025-05-13 11:30:00,114.36,114.61,114.2,114.2,39660.0,114.36,114.61,114.2,114.2,39660.0
2025-05-13 12:00:00,114.16,114.53,114.1,114.35,67692.0,114.16,114.53,114.1,114.35,67692.0
2025-05-13 12:30:00,114.32,114.42,114.13,114.17,32625.0,114.32,114.42,114.13,114.17,32625.0
2025-05-13 13:00:00,114.18,114.21,113.83,113.98,56350.0,114.18,114.21,113.83,113.98,56350.0
2025-05-13 13:30:00,113.98,114.22,113.91,113.91,27053.0,113.98,114.22,113.91,113.91,27053.0
2025-05-13 14:00:00,113.9,114.2,113.79,114.03,29401.0,113.9,114.2,113.79,114.03,29401.0
2025-05-13 14:30:00,114.01,114.23,113.91,114.23,20316.0,114.01,114.23,113.91,114.23,20316.0
2025-05-13 15:00:00,114.18,114.18,113.95,114.12,59844.0,114.18,114.18,113.95,114.12,59844.0
2025-05-13 15:30:00,114.15,114.2,113.3,113.32,217767.0,114.15,114.2,113.3,113.32,217767.0
2025-05-14 09:30:00,113.07,113.47,111.88,112.14,94324.0,113.07,113.47,111.88,112.14,94324.0
2025-05-14 10:00:00,112.12,112.29,111.69,112.11,100152.0,112.12,112.29,111.69,112.11,100152.0
2025-05-14 10:30:00,112.13,112.33,111.56,111.58,48486.0,112.13,112.33,111.56,111.58,48486.0
2025-05-14 11:00:00,111.61,111.86,111.14,111.85,47192.0,111.61,111.86,111.14,111.85,47192.0
2025-05-14 11:30:00,111.81,112.04,111.62,111.76,33898.0,111.81,112.04,111.62,111.76,33898.0
2025-05-14 12:00:00,111.76,112.03,111.75,111.91,28959.0,111.76,112.03,111.75,111.91,28959.0
2025-05-14 12:30:00,111.94,111.99,111.78,111.84,25037.0,111.94,111.99,111.78,111.84,25037.0
2025-05-14 13:00:00,111.84,111.84,111.37,111.49,41228.0,111.84,111.84,111.37,111.49,41228.0
2025-05-14 13:30:00,111.5,111.64,111.49,111.6,33337.0,111.5,111.64,111.49,111.6,33337.0
2025-05-14 14:00:00,111.59,111.66,111.24,111.31,43332.0,111.59,111.66,111.24,111.31,43332.0
2025-05-14 14:30:00,111.35,111.49,111.31,111.41,48530.0,111.35,111.49,111.31,111.41,48530.0
2025-05-14 15:00:00,111.44,111.63,111.39,111.47,52238.0,111.44,111.63,111.39,111.47,52238.0
2025-05-14 15:30:00,111.49,111.97,111.44,111.66,208847.0,111.49,111.97,111.44,111.66,208847.0
2025-05-15 09:30:00,111.06,111.59,110.79,111.43,58542.0,111.06,111.59,110.79,111.43,58542.0
2025-05-15 10:00:00,111.54,111.72,111.32,111.45,45124.0,111.54,111.72,111.32,111.45,45124.0
2025-05-15 10:30:00,111.4,111.75,111.39,111.67,49859.0,111.4,111.75,111.39,111.67,49859.0
2025-05-15 11:00:00,111.76,112.11,111.65,112.09,25913.0,111.76,112.11,111.65,112.09,25913.0
2025-05-15 11:30:00,112.09,112.3,112.03,112.26,34173.0,112.09,112.3,112.03,112.26,34173.0
2025-05-15 12:00:00,112.22,112.44,112.15,112.31,33026.0,112.22,112.44,112.15,112.31,33026.0
2025-05-15 12:30:00,112.3,112.39,112.16,112.38,45243.0,112.3,112.39,112.16,112.38,45243.0
2025-05-15 13:00:00,112.34,112.49,112.25,112.29,28940.0,112.34,112.49,112.25,112.29,28940.0
2025-05-15 13:30:00,112.29,112.35,112.08,112.16,39122.0,112.29,112.35,112.08,112.16,39122.0
2025-05-15 14:00:00,112.09,112.53,112.09,112.49,74204.0,112.09,112.53,112.09,112.49,74204.0
2025-05-15 14:30:00,112.5,112.84,112.49,112.81,49904.0,112.5,112.84,112.49,112.81,49904.0
2025-05-15 15:00:00,112.78,112.92,112.62,112.87,44340.0,112.78,112.92,112.62,112.87,44340.0
2025-05-15 15:30:00,112.91,113.13,112.84,113.12,190323.0,112.91,113.13,112.84,113.12,190323.0
2025-05-16 09:30:00,112.92,113.0,112.33,112.7,119026.0,112.92,113.0,112.33,112.7,119026.0
2025-05-16 10:00:00,112.52,112.76,112.09,112.7,112806.0,112.52,112.76,112.09,112.7,112806.0
2025-05-16 10:30:00,112.72,112.87,112.54,112.75,63623.0,112.72,112.87,112.54,112.75,63623.0
2025-05-16 11:00:00,112.77,112.96,112.72,112.77,141649.0,112.77,112.96,112.72,112.77,141649.0
2025-05-16 11:30:00,112.75,112.85,112.7,112.79,36512.0,112.75,112.85,112.7,112.79,36512.0
2025-05-16 12:00:00,112.79,113.25,112.78,113.12,30559.0,112.79,113.25,112.78,113.12,30559.0
2025-05-16 12:30:00,113.15,113.3,113.14,113.27,30044.0,113.15,113.3,113.14,113.27,30044.0
2025-05-16 13:00:00,113.25,113.43,113.2,113.4,26597.0,113.25,113.43,113.2,113.4,26597.0
2025-05-16 13:30:00,113.41,113.71,113.33,113.64,57977.0,113.41,113.71,113.33,113.64,57977.0
2025-05-16 14:00:00,113.67,113.79,113.66,113.66,40127.0,113.67,113.79,113.66,113.66,40127.0
2025-05-16 14:30:00,113.68,113.93,113.63,113.65,32651.0,113.68,113.93,113.63,113.65,32651.0
2025-05-16 15:00:00,113.73,114.01,113.72,113.92,67340.0,113.73,114.01,113.72,113.92,67340.0
2025-05-16 15:30:00,113.95,114.15,113.8,114.08,321808.0,113.95,114.15,113.8,114.08,321808.0
2025-05-19 09:30:00,112.59,113.12,112.32,112.98,46326.0,112.59,113.12,112.32,112.98,46326.0
2025-05-19 10:00:00,113.08,113.54,112.99,113.36,49788.0,113.08,113.54,112.99,113.36,49788.0
2025-05-19 10:30:00,113.34,113.68,113.32,113.53,44522.0,113.34,113.68,113.32,113.53,44522.0
2025-05-19 11:00:00,113.57,114.22,113.56,113.98,55032.0,113.57,114.22,113.56,113.98,55032.0
2025-05-19 11:30:00,114.03,114.24,113.82,113.92,60659.0,114.03,114.24,113.82,113.92,60659.0
2025-05-19 12:00:00,113.96,114.24,113.9,114.24,35083.0,113.96,114.24,113.9,114.24,35083.0
2025-05-19 12:30:00,114.25,114.42,114.09,114.4,52458.0,114.25,114.42,114.09,114.4,52458.0
2025-05-19 13:00:00,114.35,114.52,114.14,114.5,36868.0,114.35,114.52,114.14,114.5,36868.0
2025-05-19 13:30:00,114.48,114.57,114.4,114.51,50720.0,114.48,114.57,114.4,114.51,50720.0
2025-05-19 14:00:00,114.51,114.55,114.16,114.24,28539.0,114.51,114.55,114.16,114.24,28539.0
2025-05-19 14:30:00,114.24,114.35,114.11,114.17,26300.0,114.24,114.35,114.11,114.17,26300.0
2025-05-19 15:00:00,114.21,114.23,113.95,113.98,39567.0,114.21,114.23,113.95,113.98,39567.0
2025-05-19 15:30:00,113.99,114.37,113.95,114.27,148616.0,113.99,114.37,113.95,114.27,148616.0
2025-05-20 09:30:00,113.77,114.83,113.55,114.26,33022.0,113.77,114.83,113.55,114.26,33022.0
2025-05-20 10:00:00,114.33,114.44,114.19,114.34,43042.0,114.33,114.44,114.19,114.34,43042.0
2025-05-20 10:30:00,114.4,114.47,114.02,114.03,30106.0,114.4,114.47,114.02,114.03,30106.0
2025-05-20 11:00:00,114.03,114.45,114.01,114.42,21038.0,114.03,114.45,114.01,114.42,21038.0
2025-05-20 11:30:00,114.39,114.49,114.21,114.32,37129.0,114.39,114.49,114.21,114.32,37129.0
2025-05-20 12:00:00,114.32,114.32,114.01,114.09,34134.0,114.32,114.32,114.01,114.09,34134.0
2025-05-20 12:30:00,114.07,114.14,113.89,114.1,30124.0,114.07,114.14,113.89,114.1,30124.0
2025-05-20 13:00:00,114.06,114.13,113.95,113.99,20159.0,114.06,114.13,113.95,113.99,20159.0
2025-05-20 13:30:00,113.99,114.23,113.98,114.08,35911.0,113.99,114.23,113.98,114.08,35911.0
2025-05-20 14:00:00,114.07,114.07,113.49,113.52,43268.0,114.07,114.07,113.49,113.52,43268.0
2025-05-20 14:30:00,113.52,113.57,113.41,113.44,37948.0,113.52,113.57,113.41,113.44,37948.0
2025-05-20 15:00:00,113.47,113.49,113.25,113.31,50142.0,113.47,113.49,113.25,113.31,50142.0
2025-05-20 15:30:00,113.31,113.8,113.31,113.79,199771.0,113.31,113.8,113.31,113.79,199771.0
2025-05-21 09:30:00,112.2,112.98,112.2,112.44,32391.0,112.2,112.98,112.2,112.44,32391.0
2025-05-21 10:00:00,112.44,112.79,112.33,112.41,23347.0,112.44,112.79,112.33,112.41,23347.0
2025-05-21 10:30:00,112.41,112.58,112.2,112.58,17534.0,112.41,112.58,112.2,112.58,17534.0
2025-05-21 11:00:00,112.58,112.75,112.44,112.45,13073.0,112.58,112.75,112.44,112.45,13073.0
2025-05-21 11:30:00,112.45,112.61,112.44,112.48,22065.0,112.45,112.61,112.44,112.48,22065.0
2025-05-21 12:00:00,112.47,112.66,112.44,112.62,29516.0,112.47,112.66,112.44,112.62,29516.0
2025-05-21 12:30:00,112.62,112.76,112.54,112.65,36403.0,112.62,112.76,112.54,112.65,36403.0
2025-05-21 13:00:00,112.59,112.65,111.39,111.39,35306.0,112.59,112.65,111.39,111.39,35306.0
2025-05-21 13:30:00,111.37,111.96,111.25,111.59,22520.0,111.37,111.96,111.25,111.59,22520.0
2025-05-21 14:00:00,111.59,111.61,111.11,111.34,27528.0,111.59,111.61,111.11,111.34,27528.0
2025-05-21 14:30:00,111.31,111.52,111.19,111.26,32536.0,111.31,111.52,111.19,111.26,32536.0
2025-05-21 15:00:00,111.2,111.32,110.98,111.03,54783.0,111.2,111.32,110.98,111.03,54783.0
2025-05-21 15:30:00,111.04,111.46,110.98,111.22,182340.0,111.04,111.46,110.98,111.22,182340.0
2025-05-22 09:30:00,110.79,111.2,110.25,110.36,78207.0,110.79,111.2,110.25,110.36,78207.0
2025-05-22 10:00:00,110.39,111.0,110.39,110.6,83402.0,110.39,111.0,110.39,110.6,83402.0
2025-05-22 10:30:00,110.6,110.67,110.38,110.67,178165.0,110.6,110.67,110.38,110.67,178165.0
2025-05-22 11:00:00,110.65,110.83,110.27,110.44,141858.0,110.65,110.83,110.27,110.44,141858.0
2025-05-22 11:30:00,110.44,110.95,110.39,110.93,146279.0,110.44,110.95,110.39,110.93,146279.0
2025-05-22 12:00:00,110.95,111.28,110.93,111.03,19514.0,110.95,111.28,110.93,111.03,19514.0
2025-05-22 12:30:00,111.04,111.04,110.75,110.76,23455.0,111.04,111.04,110.75,110.76,23455.0
2025-05-22 13:00:00,110.8,111.19,110.7,111.08,23429.0,110.8,111.19,110.7,111.08,23429.0
2025-05-22 13:30:00,111.04,111.19,110.96,111.12,42940.0,111.04,111.19,110.96,111.12,42940.0
2025-05-22 14:00:00,111.13,111.43,111.06,111.32,50608.0,111.13,111.43,111.06,111.32,50608.0
2025-05-22 14:30:00,111.32,111.32,111.12,111.19,182836.0,111.32,111.32,111.12,111.19,182836.0
2025-05-22 15:00:00,111.18,111.75,111.15,111.73,458270.0,111.18,111.75,111.15,111.73,458270.0
2025-05-22 15:30:00,111.75,111.76,110.96,111.19,172570.0,111.75,111.76,110.96,111.19,172570.0
2025-05-23 09:30:00,109.33,109.65,109.0,109.45,78779.0,109.33,109.65,109.0,109.45,78779.0
2025-05-23 10:00:00,109.51,109.82,109.21,109.28,32155.0,109.51,109.82,109.21,109.28,32155.0
2025-05-23 10:30:00,109.32,109.79,109.07,109.18,27658.0,109.32,109.79,109.07,109.18,27658.0
2025-05-23 11:00:00,109.22,109.64,109.2,109.64,29455.0,109.22,109.64,109.2,109.64,29455.0
2025-05-23 11:30:00,109.69,109.9,109.58,109.63,26177.0,109.69,109.9,109.58,109.63,26177.0
2025-05-23 12:00:00,109.61,109.72,109.45,109.65,14722.0,109.61,109.72,109.45,109.65,14722.0
2025-05-23 12:30:00,109.62,109.86,109.48,109.76,18309.0,109.62,109.86,109.48,109.76,18309.0
2025-05-23 13:00:00,109.76,110.09,109.75,109.92,18822.0,109.76,110.09,109.75,109.92,18822.0
2025-05-23 13:30:00,109.9,110.13,109.9,110.02,37343.0,109.9,110.13,109.9,110.02,37343.0
2025-05-23 14:00:00,110.01,110.25,109.97,110.0,8450.0,110.01,110.25,109.97,110.0,8450.0
2025-05-23 14:30:00,110.05,110.32,110.05,110.27,14452.0,110.05,110.32,110.05,110.27,14452.0
2025-05-23 15:00:00,110.25,110.33,110.09,110.15,21174.0,110.25,110.33,110.09,110.15,21174.0
2025-05-23 15:30:00,110.13,110.27,109.84,110.1,80256.0,110.13,110.27,109.84,110.1,80256.0
2025-05-27 09:30:00,111.79,111.94,110.95,111.02,31796.0,111.79,111.94,110.95,111.02,31796.0
2025-05-27 10:00:00,110.94,111.8,110.76,111.42,68095.0,110.94,111.8,110.76,111.42,68095.0
2025-05-27 10:30:00,111.37,111.73,111.34,111.57,29404.0,111.37,111.73,111.34,111.57,29404.0
2025-05-27 11:00:00,111.57,111.94,111.54,111.88,38741.0,111.57,111.94,111.54,111.88,38741.0
2025-05-27 11:30:00,111.84,112.03,111.75,111.87,23320.0,111.84,112.03,111.75,111.87,23320.0
2025-05-27 12:00:00,111.84,112.15,111.84,112.11,22338.0,111.84,112.15,111.84,112.11,22338.0
2025-05-27 12:30:00,112.11,112.36,112.11,112.31,21559.0,112.11,112.36,112.11,112.31,21559.0
2025-05-27 13:00:00,112.29,112.37,112.12,112.18,17751.0,112.29,112.37,112.12,112.18,17751.0
2025-05-27 13:30:00,112.18,112.39,112.11,112.39,21188.0,112.18,112.39,112.11,112.39,21188.0
2025-05-27 14:00:00,112.41,112.45,112.28,112.29,20422.0,112.41,112.45,112.28,112.29,20422.0
2025-05-27 14:30:00,112.29,112.35,112.23,112.23,19975.0,112.29,112.35,112.23,112.23,19975.0
2025-05-27 15:00:00,112.23,112.25,112.09,112.18,36463.0,112.23,112.25,112.09,112.18,36463.0
2025-05-27 15:30:00,112.19,112.31,112.09,112.27,156681.0,112.19,112.31,112.09,112.27,156681.0
2025-05-28 09:30:00,112.08,112.29,111.72,112.12,37185.0,112.08,112.29,111.72,112.12,37185.0
2025-05-28 10:00:00,112.05,112.1,111.55,111.77,20179.0,112.05,112.1,111.55,111.77,20179.0
2025-05-28 10:30:00,111.78,111.87,111.6,111.75,20315.0,111.78,111.87,111.6,111.75,20315.0
2025-05-28 11:00:00,111.74,111.94,111.36,111.37,18424.0,111.74,111.94,111.36,111.37,18424.0
2025-05-28 11:30:00,111.37,111.55,111.24,111.43,17287.0,111.37,111.55,111.24,111.43,17287.0
2025-05-28 12:00:00,111.43,111.6,111.39,111.52,11742.0,111.43,111.6,111.39,111.52,11742.0
2025-05-28 12:30:00,111.47,111.85,111.47,111.7,21535.0,111.47,111.85,111.47,111.7,21535.0
2025-05-28 13:00:00,111.76,111.93,111.49,111.49,30158.0,111.76,111.93,111.49,111.49,30158.0
2025-05-28 13:30:00,111.48,111.61,111.45,111.47,20634.0,111.48,111.61,111.45,111.47,20634.0
2025-05-28 14:00:00,111.5,111.56,111.17,111.23,32061.0,111.5,111.56,111.17,111.23,32061.0
2025-05-28 14:30:00,111.23,111.31,110.75,111.03,28339.0,111.23,111.31,110.75,111.03,28339.0
2025-05-28 15:00:00,110.98,111.24,110.88,110.89,24738.0,110.98,111.24,110.88,110.89,24738.0
2025-05-28 15:30:00,110.92,110.94,110.46,110.55,93368.0,110.92,110.94,110.46,110.55,93368.0
2025-05-29 09:30:00,110.99,111.65,110.67,110.7,60575.0,110.99,111.65,110.67,110.7,60575.0
2025-05-29 10:00:00,110.67,110.97,110.25,110.49,34466.0,110.67,110.97,110.25,110.49,34466.0
2025-05-29 10:30:00,110.43,110.83,110.22,110.83,52849.0,110.43,110.83,110.22,110.83,52849.0
2025-05-29 11:00:00,110.82,110.86,110.58,110.81,26885.0,110.82,110.86,110.58,110.81,26885.0
2025-05-29 11:30:00,110.79,110.82,110.0,110.09,43535.0,110.79,110.82,110.0,110.09,43535.0
2025-05-29 12:00:00,110.08,110.7,110.0,110.7,22416.0,110.08,110.7,110.0,110.7,22416.0
2025-05-29 12:30:00,110.66,110.95,110.64,110.91,33136.0,110.66,110.95,110.64,110.91,33136.0
2025-05-29 13:00:00,110.91,111.1,110.91,110.96,38618.0,110.91,111.1,110.91,110.96,38618.0
2025-05-29 13:30:00,110.92,111.09,110.92,110.93,55008.0,110.92,111.09,110.92,110.93,55008.0
2025-05-29 14:00:00,110.93,111.1,110.84,110.87,60279.0,110.93,111.1,110.84,110.87,60279.0
2025-05-29 14:30:00,110.91,111.25,110.91,111.06,35795.0,110.91,111.25,110.91,111.06,35795.0
2025-05-29 15:00:00,111.07,111.32,111.01,111.24,51999.0,111.07,111.32,111.01,111.24,51999.0
2025-05-29 15:30:00,111.22,111.35,110.89,111.3,158716.0,111.22,111.35,110.89,111.3,158716.0
2025-05-30 09:30:00,110.58,110.89,109.63,110.23,44432.0,110.58,110.89,109.63,110.23,44432.0
2025-05-30 10:00:00,110.33,110.48,110.12,110.3,65422.0,110.33,110.48,110.12,110.3,65422.0
2025-05-30 10:30:00,110.28,110.52,110.07,110.21,60736.0,110.28,110.52,110.07,110.21,60736.0
2025-05-30 11:00:00,110.2,110.41,110.04,110.28,55995.0,110.2,110.41,110.04,110.28,55995.0
2025-05-30 11:30:00,110.25,110.28,109.92,110.0,46785.0,110.25,110.28,109.92,110.0,46785.0
2025-05-30 12:00:00,110.05,110.37,109.81,109.82,53802.0,110.05,110.37,109.81,109.82,53802.0
2025-05-30 12:30:00,109.75,109.95,109.48,109.78,71305.0,109.75,109.95,109.48,109.78,71305.0
2025-05-30 13:00:00,109.75,109.98,109.73,109.97,47278.0,109.75,109.98,109.73,109.97,47278.0
2025-05-30 13:30:00,110.0,110.23,110.0,110.09,51180.0,110.0,110.23,110.0,110.09,51180.0
2025-05-30 14:00:00,110.12,110.36,110.07,110.2,56353.0,110.12,110.36,110.07,110.2,56353.0
2025-05-30 14:30:00,110.2,110.3,110.06,110.29,51639.0,110.2,110.3,110.06,110.29,51639.0
2025-05-30 15:00:00,110.3,110.75,110.3,110.68,61039.0,110.3,110.75,110.3,110.68,61039.0
2025-05-30 15:30:00,110.65,110.83,110.25,110.74,422886.0,110.65,110.83,110.25,110.74,422886.0
2025-06-02 09:30:00,110.35,110.35,109.13,109.34,57131.0,110.35,110.35,109.13,109.34,57131.0
2025-06-02 10:00:00,109.42,109.94,109.13,109.88,39375.0,109.42,109.94,109.13,109.88,39375.0
2025-06-02 10:30:00,109.91,110.07,109.55,109.98,35118.0,109.91,110.07,109.55,109.98,35118.0
2025-06-02 11:00:00,110.03,110.22,109.81,109.83,27622.0,110.03,110.22,109.81,109.83,27622.0
2025-06-02 11:30:00,109.87,109.9,109.42,109.71,27773.0,109.87,109.9,109.42,109.71,27773.0
2025-06-02 12:00:00,109.72,109.74,109.23,109.35,34414.0,109.72,109.74,109.23,109.35,34414.0
2025-06-02 12:30:00,109.36,109.79,109.33,109.77,17965.0,109.36,109.79,109.33,109.77,17965.0
2025-06-02 13:00:00,109.77,109.89,109.64,109.68,20256.0,109.77,109.89,109.64,109.68,20256.0
2025-06-02 13:30:00,109.7,109.78,109.57,109.66,53734.0,109.7,109.78,109.57,109.66,53734.0
2025-06-02 14:00:00,109.69,110.19,109.69,110.08,40619.0,109.69,110.19,109.69,110.08,40619.0
2025-06-02 14:30:00,110.08,110.27,110.07,110.21,63676.0,110.08,110.27,110.07,110.21,63676.0
2025-06-02 15:00:00,110.19,110.28,110.04,110.17,58098.0,110.19,110.28,110.04,110.17,58098.0
2025-06-02 15:30:00,110.17,110.38,109.9,110.36,237873.0,110.17,110.38,109.9,110.36,237873.0
2025-06-03 09:30:00,109.92,110.24,108.81,109.51,94599.0,109.92,110.24,108.81,109.51,94599.0
2025-06-03 10:00:00,109.54,110.06,109.45,110.06,48376.0,109.54,110.06,109.45,110.06,48376.0
2025-06-03 10:30:00,110.04,110.53,109.92,110.51,30264.0,110.04,110.53,109.92,110.51,30264.0
2025-06-03 11:00:00,110.51,110.74,110.49,110.58,32057.0,110.51,110.74,110.49,110.58,32057.0
2025-06-03 11:30:00,110.58,111.05,110.58,111.01,30262.0,110.58,111.05,110.58,111.01,30262.0
2025-06-03 12:00:00,111.05,111.28,110.94,111.24,60044.0,111.05,111.28,110.94,111.24,60044.0
2025-06-03 12:30:00,111.24,111.45,111.17,111.39,40138.0,111.24,111.45,111.17,111.39,40138.0
2025-06-03 13:00:00,111.39,111.51,111.14,111.38,59654.0,111.39,111.51,111.14,111.38,59654.0
2025-06-03 13:30:00,111.39,111.5,111.2,111.29,34062.0,111.39,111.5,111.2,111.29,34062.0
2025-06-03 14:00:00,111.26,111.35,111.14,111.27,34973.0,111.26,111.35,111.14,111.27,34973.0
2025-06-03 14:30:00,111.27,111.44,111.16,111.21,38803.0,111.27,111.44,111.16,111.21,38803.0
2025-06-03 15:00:00,111.23,111.4,111.13,111.15,65566.0,111.23,111.4,111.13,111.15,65566.0
2025-06-03 15:30:00,111.16,111.47,111.04,111.39,235658.0,111.16,111.47,111.04,111.39,235658.0
2025-06-04 09:30:00,111.43,111.82,111.23,111.63,22810.0,111.43,111.82,111.23,111.63,22810.0
2025-06-04 10:00:00,111.62,111.91,111.22,111.49,20103.0,111.62,111.91,111.22,111.49,20103.0
2025-06-04 10:30:00,111.52,111.83,111.46,111.76,41991.0,111.52,111.83,111.46,111.76,41991.0
2025-06-04 11:00:00,111.76,112.12,111.75,112.05,25184.0,111.76,112.12,111.75,112.05,25184.0
2025-06-04 11:30:00,112.0,112.21,111.94,112.08,23194.0,112.0,112.21,111.94,112.08,23194.0
2025-06-04 12:00:00,112.08,112.23,111.97,112.04,22645.0,112.08,112.23,111.97,112.04,22645.0
2025-06-04 12:30:00,112.04,112.23,112.03,112.16,13080.0,112.04,112.23,112.03,112.16,13080.0
2025-06-04 13:00:00,112.18,112.42,112.18,112.4,12350.0,112.18,112.42,112.18,112.4,12350.0
2025-06-04 13:30:00,112.43,112.52,112.37,112.44,19416.0,112.43,112.52,112.37,112.44,19416.0
2025-06-04 14:00:00,112.45,112.5,112.15,112.16,19638.0,112.45,112.5,112.15,112.16,19638.0
2025-06-04 14:30:00,112.17,112.21,112.03,112.07,20247.0,112.17,112.21,112.03,112.07,20247.0
2025-06-04 15:00:00,112.07,112.26,112.03,112.21,43883.0,112.07,112.26,112.03,112.21,43883.0
2025-06-04 15:30:00,112.21,112.25,111.86,111.95,215984.0,112.21,112.25,111.86,111.95,215984.0
2025-06-05 09:30:00,112.41,112.41,111.23,111.25,49077.0,112.41,112.41,111.23,111.25,49077.0
2025-06-05 10:00:00,111.21,111.66,111.11,111.65,44455.0,111.21,111.66,111.11,111.65,44455.0
2025-06-05 10:30:00,111.7,111.7,110.99,111.41,39140.0,111.7,111.7,110.99,111.41,39140.0
2025-06-05 11:00:00,111.43,111.79,111.43,111.79,16161.0,111.43,111.79,111.43,111.79,16161.0
2025-06-05 11:30:00,111.73,112.4,111.73,112.39,38710.0,111.73,112.4,111.73,112.39,38710.0
2025-06-05 12:00:00,112.34,112.5,112.06,112.37,74185.0,112.34,112.5,112.06,112.37,74185.0
2025-06-05 12:30:00,112.38,112.51,111.73,111.85,34907.0,112.38,112.51,111.73,111.85,34907.0
2025-06-05 13:00:00,111.85,112.11,111.79,112.06,31660.0,111.85,112.11,111.79,112.06,31660.0
2025-06-05 13:30:00,112.08,112.14,111.83,111.89,28639.0,112.08,112.14,111.83,111.89,28639.0
2025-06-05 14:00:00,111.84,111.87,111.36,111.7,23404.0,111.84,111.87,111.36,111.7,23404.0
2025-06-05 14:30:00,111.72,111.89,111.69,111.71,26993.0,111.72,111.89,111.69,111.71,26993.0
2025-06-05 15:00:00,111.74,111.8,110.99,111.22,38556.0,111.74,111.8,110.99,111.22,38556.0
2025-06-05 15:30:00,111.31,111.53,111.16,111.34,248681.0,111.31,111.53,111.16,111.34,248681.0
2025-06-06 09:30:00,112.39,113.79,112.02,112.87,110230.0,112.39,113.79,112.02,112.87,110230.0
2025-06-06 10:00:00,112.88,113.04,112.39,112.81,64779.0,112.88,113.04,112.39,112.81,64779.0
2025-06-06 10:30:00,112.87,112.93,112.62,112.68,34062.0,112.87,112.93,112.62,112.68,34062.0
2025-06-06 11:00:00,112.65,113.06,112.46,112.69,48039.0,112.65,113.06,112.46,112.69,48039.0
2025-06-06 11:30:00,112.74,112.96,112.59,112.9,30501.0,112.74,112.96,112.59,112.9,30501.0
2025-06-06 12:00:00,112.96,113.19,112.83,113.04,28926.0,112.96,113.19,112.83,113.04,28926.0
2025-06-06 12:30:00,113.03,113.16,112.58,112.59,23969.0,113.03,113.16,112.58,112.59,23969.0
2025-06-06 13:00:00,112.59,112.64,112.38,112.5,17132.0,112.59,112.64,112.38,112.5,17132.0
2025-06-06 13:30:00,112.48,112.62,112.42,112.45,19982.0,112.48,112.62,112.42,112.45,19982.0
2025-06-06 14:00:00,112.52,112.74,112.52,112.6,19413.0,112.52,112.74,112.52,112.6,19413.0
2025-06-06 14:30:00,112.56,112.71,112.45,112.5,19521.0,112.56,112.71,112.45,112.5,19521.0
2025-06-06 15:00:00,112.52,112.69,112.5,112.59,23080.0,112.52,112.69,112.5,112.59,23080.0
2025-06-06 15:30:00,112.62,112.73,112.46,112.63,94092.0,112.62,112.73,112.46,112.63,94092.0
2025-06-09 09:30:00,113.26,114.02,113.13,113.62,97397.0,113.26,114.02,113.13,113.62,97397.0
2025-06-09 10:00:00,113.57,113.92,113.44,113.49,48853.0,113.57,113.92,113.44,113.49,48853.0
2025-06-09 10:30:00,113.48,113.64,112.98,113.35,32865.0,113.48,113.64,112.98,113.35,32865.0
2025-06-09 11:00:00,113.35,113.41,113.19,113.27,18799.0,113.35,113.41,113.19,113.27,18799.0
2025-06-09 11:30:00,113.28,113.59,113.28,113.39,18830.0,113.28,113.59,113.28,113.39,18830.0
2025-06-09 12:00:00,113.36,113.57,113.34,113.55,17804.0,113.36,113.57,113.34,113.55,17804.0
2025-06-09 12:30:00,113.6,113.94,113.58,113.91,21535.0,113.6,113.94,113.58,113.91,21535.0
2025-06-09 13:00:00,113.92,114.27,113.87,114.22,16544.0,113.92,114.27,113.87,114.22,16544.0
2025-06-09 13:30:00,114.24,114.31,114.12,114.31,17472.0,114.24,114.31,114.12,114.31,17472.0
2025-06-09 14:00:00,114.29,114.31,114.04,114.1,26673.0,114.29,114.31,114.04,114.1,26673.0
2025-06-09 14:30:00,114.11,114.17,113.96,114.11,36980.0,114.11,114.17,113.96,114.11,36980.0
2025-06-09 15:00:00,114.12,114.32,113.8,113.89,67420.0,114.12,114.32,113.8,113.89,67420.0
2025-06-09 15:30:00,113.84,113.86,113.44,113.47,175756.0,113.84,113.86,113.44,113.47,175756.0
2025-06-10 09:30:00,113.97,114.69,113.41,114.25,45827.0,113.97,114.69,113.41,114.25,45827.0
2025-06-10 10:00:00,114.23,114.71,114.11,114.64,59133.0,114.23,114.71,114.11,114.64,59133.0
2025-06-10 10:30:00,114.64,115.54,114.56,115.34,42260.0,114.64,115.54,114.56,115.34,42260.0
2025-06-10 11:00:00,115.38,115.5,114.91,115.31,52577.0,115.38,115.5,114.91,115.31,52577.0
2025-06-10 11:30:00,115.33,115.33,114.9,114.99,23176.0,115.33,115.33,114.9,114.99,23176.0
2025-06-10 12:00:00,115.05,115.1,114.7,114.7,26424.0,115.05,115.1,114.7,114.7,26424.0
2025-06-10 12:30:00,114.75,115.2,114.71,115.19,46938.0,114.75,115.2,114.71,115.19,46938.0
2025-06-10 13:00:00,115.2,115.57,115.01,115.27,95068.0,115.2,115.57,115.01,115.27,95068.0
2025-06-10 13:30:00,115.28,115.45,115.12,115.16,27724.0,115.28,115.45,115.12,115.16,27724.0
2025-06-10 14:00:00,115.16,115.16,114.64,114.68,43619.0,115.16,115.16,114.64,114.68,43619.0
2025-06-10 14:30:00,114.7,115.07,114.67,115.04,34900.0,114.7,115.07,114.67,115.04,34900.0
2025-06-10 15:00:00,115.06,115.15,114.92,114.92,54631.0,115.06,115.15,114.92,114.92,54631.0
2025-06-10 15:30:00,114.92,115.28,114.85,115.07,237840.0,114.92,115.28,114.85,115.07,237840.0
2025-06-11 09:30:00,115.24,115.24,114.38,115.09,36735.0,115.24,115.24,114.38,115.09,36735.0
2025-06-11 10:00:00,115.02,115.05,114.38,114.82,41446.0,115.02,115.05,114.38,114.82,41446.0
2025-06-11 10:30:00,114.9,115.04,114.54,114.55,41420.0,114.9,115.04,114.54,114.55,41420.0
2025-06-11 11:00:00,114.58,114.77,114.47,114.47,39744.0,114.58,114.77,114.47,114.47,39744.0
2025-06-11 11:30:00,114.47,114.52,114.2,114.43,24987.0,114.47,114.52,114.2,114.43,24987.0
2025-06-11 12:00:00,114.43,114.51,113.97,114.19,36753.0,114.43,114.51,113.97,114.19,36753.0
2025-06-11 12:30:00,114.21,114.32,114.03,114.28,25183.0,114.21,114.32,114.03,114.28,25183.0
2025-06-11 13:00:00,114.25,114.52,114.24,114.51,22909.0,114.25,114.52,114.24,114.51,22909.0
2025-06-11 13:30:00,114.51,114.63,114.43,114.44,41501.0,114.51,114.63,114.43,114.44,41501.0
2025-06-11 14:00:00,114.38,114.45,113.42,113.52,30891.0,114.38,114.45,113.42,113.52,30891.0
2025-06-11 14:30:00,113.5,113.65,113.21,113.22,41595.0,113.5,113.65,113.21,113.22,41595.0
2025-06-11 15:00:00,113.22,113.33,113.02,113.11,74784.0,113.22,113.33,113.02,113.11,74784.0
2025-06-11 15:30:00,113.11,113.25,112.94,113.04,221090.0,113.11,113.25,112.94,113.04,221090.0
2025-06-12 09:30:00,112.04,112.4,111.51,112.3,45993.0,112.04,112.4,111.51,112.3,45993.0
2025-06-12 10:00:00,112.36,112.52,111.93,112.42,62385.0,112.36,112.52,111.93,112.42,62385.0
2025-06-12 10:30:00,112.48,112.52,112.18,112.2,43920.0,112.48,112.52,112.18,112.2,43920.0
2025-06-12 11:00:00,112.2,112.24,111.74,111.93,65841.0,112.2,112.24,111.74,111.93,65841.0
2025-06-12 11:30:00,111.95,112.05,111.76,111.91,20650.0,111.95,112.05,111.76,111.91,20650.0
2025-06-12 12:00:00,111.95,112.13,111.8,112.03,40413.0,111.95,112.13,111.8,112.03,40413.0
2025-06-12 12:30:00,112.01,112.3,111.84,112.26,37652.0,112.01,112.3,111.84,112.26,37652.0
2025-06-12 13:00:00,112.23,112.46,112.12,112.19,26214.0,112.23,112.46,112.12,112.19,26214.0
2025-06-12 13:30:00,112.17,112.4,112.17,112.3,18572.0,112.17,112.4,112.17,112.3,18572.0
2025-06-12 14:00:00,112.28,112.36,112.0,112.07,25026.0,112.28,112.36,112.0,112.07,25026.0
2025-06-12 14:30:00,112.06,112.14,112.0,112.12,32406.0,112.06,112.14,112.0,112.12,32406.0
2025-06-12 15:00:00,112.09,112.16,111.93,111.97,50718.0,112.09,112.16,111.93,111.97,50718.0
2025-06-12 15:30:00,111.97,112.09,111.82,112.05,197440.0,111.97,112.09,111.82,112.05,197440.0
2025-06-13 09:30:00,110.16,110.77,108.53,108.56,221955.0,110.16,110.77,108.53,108.56,221955.0
2025-06-13 10:00:00,108.57,109.01,108.13,108.18,118356.0,108.57,109.01,108.13,108.18,118356.0
2025-06-13 10:30:00,108.24,109.11,108.23,109.09,136771.0,108.24,109.11,108.23,109.09,136771.0
2025-06-13 11:00:00,109.09,109.19,108.69,109.04,77799.0,109.09,109.19,108.69,109.04,77799.0
2025-06-13 11:30:00,109.08,109.41,109.01,109.18,75543.0,109.08,109.41,109.01,109.18,75543.0
2025-06-13 12:00:00,109.16,109.34,108.91,108.94,92851.0,109.16,109.34,108.91,108.94,92851.0
2025-06-13 12:30:00,108.96,109.0,108.3,108.59,29526.0,108.96,109.0,108.3,108.59,29526.0
2025-06-13 13:00:00,108.59,108.59,107.49,107.54,64055.0,108.59,108.59,107.49,107.54,64055.0
2025-06-13 13:30:00,107.49,107.71,107.24,107.58,48943.0,107.49,107.71,107.24,107.58,48943.0
2025-06-13 14:00:00,107.56,107.66,106.63,106.63,70670.0,107.56,107.66,106.63,106.63,70670.0
2025-06-13 14:30:00,106.7,106.91,106.59,106.76,44779.0,106.7,106.91,106.59,106.76,44779.0
2025-06-13 15:00:00,106.75,106.84,106.14,106.22,44730.0,106.75,106.84,106.14,106.22,44730.0
2025-06-13 15:30:00,106.2,106.49,106.08,106.32,330402.0,106.2,106.49,106.08,106.32,330402.0
2025-06-16 09:30:00,108.09,109.04,107.21,108.32,213968.0,108.09,109.04,107.21,108.32,213968.0
2025-06-16 10:00:00,108.34,108.99,108.27,108.75,126906.0,108.34,108.99,108.27,108.75,126906.0
2025-06-16 10:30:00,108.75,109.03,108.55,108.84,47196.0,108.75,109.03,108.55,108.84,47196.0
2025-06-16 11:00:00,108.8,108.8,107.93,107.98,81013.0,108.8,108.8,107.93,107.98,81013.0
2025-06-16 11:30:00,107.98,108.18,107.89,107.94,79346.0,107.98,108.18,107.89,107.94,79346.0
2025-06-16 12:00:00,107.94,108.26,107.9,108.22,34493.0,107.94,108.26,107.9,108.22,34493.0
2025-06-16 12:30:00,108.2,108.52,108.18,108.35,21998.0,108.2,108.52,108.18,108.35,21998.0
2025-06-16 13:00:00,108.31,108.69,108.29,108.64,27188.0,108.31,108.69,108.29,108.64,27188.0
2025-06-16 13:30:00,108.66,108.82,108.49,108.5,27837.0,108.66,108.82,108.49,108.5,27837.0
2025-06-16 14:00:00,108.48,108.75,108.45,108.56,46990.0,108.48,108.75,108.45,108.56,46990.0
2025-06-16 14:30:00,108.56,108.65,108.39,108.51,35736.0,108.56,108.65,108.39,108.51,35736.0
2025-06-16 15:00:00,108.54,108.69,108.38,108.64,56577.0,108.54,108.69,108.38,108.64,56577.0
2025-06-16 15:30:00,108.64,109.08,108.61,109.05,220936.0,108.64,109.08,108.61,109.05,220936.0
2025-06-17 09:30:00,108.2,108.92,108.02,108.27,91258.0,108.2,108.92,108.02,108.27,91258.0
2025-06-17 10:00:00,108.3,108.75,108.17,108.55,61701.0,108.3,108.75,108.17,108.55,61701.0
2025-06-17 10:30:00,108.65,108.7,108.04,108.09,110476.0,108.65,108.7,108.04,108.09,110476.0
2025-06-17 11:00:00,108.05,108.44,107.97,108.3,26033.0,108.05,108.44,107.97,108.3,26033.0
2025-06-17 11:30:00,108.32,108.72,108.14,108.69,42439.0,108.32,108.72,108.14,108.69,42439.0
2025-06-17 12:00:00,108.7,108.99,108.61,108.91,24863.0,108.7,108.99,108.61,108.91,24863.0
2025-06-17 12:30:00,108.92,108.98,108.43,108.45,26692.0,108.92,108.98,108.43,108.45,26692.0
2025-06-17 13:00:00,108.45,108.51,108.14,108.14,32827.0,108.45,108.51,108.14,108.14,32827.0
2025-06-17 13:30:00,108.13,108.36,107.87,107.89,23222.0,108.13,108.36,107.87,107.89,23222.0
2025-06-17 14:00:00,107.82,107.82,107.32,107.37,27920.0,107.82,107.82,107.32,107.37,27920.0
2025-06-17 14:30:00,107.4,107.57,107.36,107.57,35960.0,107.4,107.57,107.36,107.57,35960.0
2025-06-17 15:00:00,107.55,107.58,107.24,107.45,34858.0,107.55,107.58,107.24,107.45,34858.0
2025-06-17 15:30:00,107.47,107.74,107.29,107.55,170785.0,107.47,107.74,107.29,107.55,170785.0
2025-06-18 09:30:00,107.27,107.75,106.96,107.67,40442.0,107.27,107.75,106.96,107.67,40442.0
2025-06-18 10:00:00,107.69,108.41,107.45,108.21,71726.0,107.69,108.41,107.45,108.21,71726.0
2025-06-18 10:30:00,108.21,108.34,108.02,108.33,30341.0,108.21,108.34,108.02,108.33,30341.0
2025-06-18 11:00:00,108.34,108.46,108.05,108.25,27001.0,108.34,108.46,108.05,108.25,27001.0
2025-06-18 11:30:00,108.29,108.36,108.01,108.06,23953.0,108.29,108.36,108.01,108.06,23953.0
2025-06-18 12:00:00,108.09,108.21,107.98,108.04,21326.0,108.09,108.21,107.98,108.04,21326.0
2025-06-18 12:30:00,108.05,108.07,107.82,107.86,17757.0,108.05,108.07,107.82,107.86,17757.0
2025-06-18 13:00:00,107.78,107.89,107.54,107.74,35674.0,107.78,107.89,107.54,107.74,35674.0
2025-06-18 13:30:00,107.75,108.04,107.63,108.0,45714.0,107.75,108.04,107.63,108.0,45714.0
2025-06-18 14:00:00,108.0,108.4,107.94,108.12,43920.0,108.0,108.4,107.94,108.12,43920.0
2025-06-18 14:30:00,108.15,108.5,107.74,107.79,50842.0,108.15,108.5,107.74,107.79,50842.0
2025-06-18 15:00:00,107.75,108.12,107.61,107.7,73121.0,107.75,108.12,107.61,107.7,73121.0
2025-06-18 15:30:00,107.68,108.26,107.65,108.25,316225.0,107.68,108.26,107.65,108.25,316225.0
2025-06-20 09:30:00,109.15,109.22,107.66,109.18,333966.0,109.15,109.22,107.66,109.18,333966.0
2025-06-20 10:00:00,109.13,109.2,108.7,108.98,52488.0,109.13,109.2,108.7,108.98,52488.0
2025-06-20 10:30:00,109.0,109.0,108.47,108.83,62699.0,109.0,109.0,108.47,108.83,62699.0
2025-06-20 11:00:00,108.75,108.91,108.55,108.76,39132.0,108.75,108.91,108.55,108.76,39132.0
2025-06-20 11:30:00,108.75,109.07,108.65,108.67,35019.0,108.75,109.07,108.65,108.67,35019.0
2025-06-20 12:00:00,108.67,108.85,108.56,108.7,28423.0,108.67,108.85,108.56,108.7,28423.0
2025-06-20 12:30:00,108.75,108.79,108.5,108.58,29471.0,108.75,108.79,108.5,108.58,29471.0
2025-06-20 13:00:00,108.52,108.73,108.28,108.32,69817.0,108.52,108.73,108.28,108.32,69817.0
2025-06-20 13:30:00,108.32,108.51,108.19,108.29,50737.0,108.32,108.51,108.19,108.29,50737.0
2025-06-20 14:00:00,108.3,108.53,108.18,108.4,45030.0,108.3,108.53,108.18,108.4,45030.0
2025-06-20 14:30:00,108.43,108.59,108.37,108.43,50741.0,108.43,108.59,108.37,108.43,50741.0
2025-06-20 15:00:00,108.37,108.53,108.18,108.34,62670.0,108.37,108.53,108.18,108.34,62670.0
2025-06-20 15:30:00,108.34,108.88,108.29,108.66,334458.0,108.34,108.88,108.29,108.66,334458.0